date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-01-06 09:30:00,100.26,101.5,100.03,101.3,61102.0,100.26,101.5,100.03,101.3,61102.0
2023-01-06 09:35:00,101.32,101.5,100.97,100.98,132130.0,101.32,101.5,100.97,100.98,132130.0
2023-01-06 09:40:00,101.02,101.05,100.01,100.01,20075.0,101.02,101.05,100.01,100.01,20075.0
2023-01-06 09:45:00,100.03,100.28,99.85,100.28,21568.0,100.03,100.28,99.85,100.28,21568.0
2023-01-06 09:50:00,100.26,100.38,100.02,100.15,15828.0,100.26,100.38,100.02,100.15,15828.0
2023-01-06 09:55:00,100.14,100.27,100.02,100.26,15493.0,100.14,100.27,100.02,100.26,15493.0
2023-01-06 10:00:00,100.27,101.05,100.25,100.75,40362.0,100.27,101.05,100.25,100.75,40362.0
2023-01-06 10:05:00,100.73,101.02,100.42,100.73,18839.0,100.73,101.02,100.42,100.73,18839.0
2023-01-06 10:10:00,100.77,100.94,100.55,100.56,39411.0,100.77,100.94,100.55,100.56,39411.0
2023-01-06 10:15:00,100.57,101.17,100.57,101.09,34648.0,100.57,101.17,100.57,101.09,34648.0
2023-01-06 10:20:00,101.08,101.24,100.96,101.04,16958.0,101.08,101.24,100.96,101.04,16958.0
2023-01-06 10:25:00,101.07,101.09,100.71,100.73,16608.0,101.07,101.09,100.71,100.73,16608.0
2023-01-06 10:30:00,100.78,101.02,100.76,100.97,16699.0,100.78,101.02,100.76,100.97,16699.0
2023-01-06 10:35:00,100.97,101.32,100.91,101.2,114613.0,100.97,101.32,100.91,101.2,114613.0
2023-01-06 10:40:00,101.21,101.34,101.05,101.09,10253.0,101.21,101.34,101.05,101.09,10253.0
2023-01-06 10:45:00,101.12,101.46,101.04,101.46,8401.0,101.12,101.46,101.04,101.46,8401.0
2023-01-06 10:50:00,101.45,101.61,101.41,101.49,10938.0,101.45,101.61,101.41,101.49,10938.0
2023-01-06 10:55:00,101.51,101.72,101.43,101.67,11036.0,101.51,101.72,101.43,101.67,11036.0
2023-01-06 11:00:00,101.68,101.84,101.62,101.79,10975.0,101.68,101.84,101.62,101.79,10975.0
2023-01-06 11:05:00,101.8,101.95,101.78,101.93,8112.0,101.8,101.95,101.78,101.93,8112.0
2023-01-06 11:10:00,101.9,102.04,101.75,101.75,18221.0,101.9,102.04,101.75,101.75,18221.0
2023-01-06 11:15:00,101.78,101.97,101.72,101.76,9458.0,101.78,101.97,101.72,101.76,9458.0
2023-01-06 11:20:00,101.8,101.93,101.77,101.89,6620.0,101.8,101.93,101.77,101.89,6620.0
2023-01-06 11:25:00,101.93,101.93,101.73,101.77,8793.0,101.93,101.93,101.73,101.77,8793.0
2023-01-06 11:30:00,101.8,101.81,101.67,101.79,8394.0,101.8,101.81,101.67,101.79,8394.0
2023-01-06 11:35:00,101.78,101.86,101.61,101.66,7057.0,101.78,101.86,101.61,101.66,7057.0
2023-01-06 11:40:00,101.69,101.7,101.59,101.67,8469.0,101.69,101.7,101.59,101.67,8469.0
2023-01-06 11:45:00,101.68,101.77,101.67,101.73,9406.0,101.68,101.77,101.67,101.73,9406.0
2023-01-06 11:50:00,101.73,101.93,101.73,101.82,41538.0,101.73,101.93,101.73,101.82,41538.0
2023-01-06 11:55:00,101.84,102.04,101.84,101.92,17244.0,101.84,102.04,101.84,101.92,17244.0
2023-01-06 12:00:00,101.93,101.99,101.9,101.94,10995.0,101.93,101.99,101.9,101.94,10995.0
2023-01-06 12:05:00,101.96,102.01,101.9,101.94,12829.0,101.96,102.01,101.9,101.94,12829.0
2023-01-06 12:10:00,101.98,102.0,101.91,101.94,17407.0,101.98,102.0,101.91,101.94,17407.0
2023-01-06 12:15:00,101.95,102.05,101.86,101.97,11490.0,101.95,102.05,101.86,101.97,11490.0
2023-01-06 12:20:00,101.98,102.07,101.95,101.99,14707.0,101.98,102.07,101.95,101.99,14707.0
2023-01-06 12:25:00,102.0,102.14,102.0,102.11,16640.0,102.0,102.14,102.0,102.11,16640.0
2023-01-06 12:30:00,102.13,102.15,102.04,102.11,9208.0,102.13,102.15,102.04,102.11,9208.0
2023-01-06 12:35:00,102.11,102.14,102.04,102.13,7744.0,102.11,102.14,102.04,102.13,7744.0
2023-01-06 12:40:00,102.14,102.14,102.01,102.11,10283.0,102.14,102.14,102.01,102.11,10283.0
2023-01-06 12:45:00,102.11,102.19,102.09,102.11,9099.0,102.11,102.19,102.09,102.11,9099.0
2023-01-06 12:50:00,102.11,102.15,101.99,102.01,9208.0,102.11,102.15,101.99,102.01,9208.0
2023-01-06 12:55:00,102.01,102.01,101.84,101.91,5902.0,102.01,102.01,101.84,101.91,5902.0
2023-01-06 13:00:00,101.93,101.97,101.75,101.75,5203.0,101.93,101.97,101.75,101.75,5203.0
2023-01-06 13:05:00,101.77,101.82,101.7,101.72,5241.0,101.77,101.82,101.7,101.72,5241.0
2023-01-06 13:10:00,101.75,101.8,101.68,101.78,2752.0,101.75,101.8,101.68,101.78,2752.0
2023-01-06 13:15:00,101.8,101.84,101.76,101.8,4619.0,101.8,101.84,101.76,101.8,4619.0
2023-01-06 13:20:00,101.79,101.88,101.78,101.82,5688.0,101.79,101.88,101.78,101.82,5688.0
2023-01-06 13:25:00,101.82,101.89,101.8,101.85,4725.0,101.82,101.89,101.8,101.85,4725.0
2023-01-06 13:30:00,101.85,101.97,101.84,101.96,3922.0,101.85,101.97,101.84,101.96,3922.0
2023-01-06 13:35:00,101.96,102.01,101.92,101.99,5200.0,101.96,102.01,101.92,101.99,5200.0
2023-01-06 13:40:00,101.97,102.04,101.89,101.91,6031.0,101.97,102.04,101.89,101.91,6031.0
2023-01-06 13:45:00,101.9,101.99,101.88,101.93,5974.0,101.9,101.99,101.88,101.93,5974.0
2023-01-06 13:50:00,101.93,102.02,101.91,102.0,5505.0,101.93,102.02,101.91,102.0,5505.0
2023-01-06 13:55:00,102.0,102.18,102.0,102.14,9122.0,102.0,102.18,102.0,102.14,9122.0
2023-01-06 14:00:00,102.19,102.26,102.15,102.24,7465.0,102.19,102.26,102.15,102.24,7465.0
2023-01-06 14:05:00,102.23,102.27,102.13,102.26,34290.0,102.23,102.27,102.13,102.26,34290.0
2023-01-06 14:10:00,102.26,102.4,102.24,102.27,16082.0,102.26,102.4,102.24,102.27,16082.0
2023-01-06 14:15:00,102.26,102.34,102.22,102.29,8164.0,102.26,102.34,102.22,102.29,8164.0
2023-01-06 14:20:00,102.29,102.39,102.28,102.39,41953.0,102.29,102.39,102.28,102.39,41953.0
2023-01-06 14:25:00,102.4,102.41,102.11,102.14,57638.0,102.4,102.41,102.11,102.14,57638.0
2023-01-06 14:30:00,102.14,102.32,102.14,102.3,26985.0,102.14,102.32,102.14,102.3,26985.0
2023-01-06 14:35:00,102.3,102.46,102.26,102.42,16945.0,102.3,102.46,102.26,102.42,16945.0
2023-01-06 14:40:00,102.42,102.48,102.38,102.46,9111.0,102.42,102.48,102.38,102.46,9111.0
2023-01-06 14:45:00,102.45,102.46,102.36,102.45,12750.0,102.45,102.46,102.36,102.45,12750.0
2023-01-06 14:50:00,102.45,102.57,102.44,102.57,13049.0,102.45,102.57,102.44,102.57,13049.0
2023-01-06 14:55:00,102.55,102.57,102.45,102.45,12779.0,102.55,102.57,102.45,102.45,12779.0
2023-01-06 15:00:00,102.47,102.65,102.44,102.61,16458.0,102.47,102.65,102.44,102.61,16458.0
2023-01-06 15:05:00,102.63,102.7,102.6,102.68,12935.0,102.63,102.7,102.6,102.68,12935.0
2023-01-06 15:10:00,102.71,102.75,102.62,102.67,15848.0,102.71,102.75,102.62,102.67,15848.0
2023-01-06 15:15:00,102.69,102.72,102.49,102.56,16883.0,102.69,102.72,102.49,102.56,16883.0
2023-01-06 15:20:00,102.57,102.59,102.45,102.59,25793.0,102.57,102.59,102.45,102.59,25793.0
2023-01-06 15:25:00,102.58,102.6,102.51,102.52,16752.0,102.58,102.6,102.51,102.52,16752.0
2023-01-06 15:30:00,102.53,102.71,102.52,102.7,14177.0,102.53,102.71,102.52,102.7,14177.0
2023-01-06 15:35:00,102.7,102.73,102.55,102.61,34637.0,102.7,102.73,102.55,102.61,34637.0
2023-01-06 15:40:00,102.61,102.61,102.43,102.49,25922.0,102.61,102.61,102.43,102.49,25922.0
2023-01-06 15:45:00,102.49,102.56,102.4,102.4,37513.0,102.49,102.56,102.4,102.4,37513.0
2023-01-06 15:50:00,102.37,102.39,102.18,102.19,90250.0,102.37,102.39,102.18,102.19,90250.0
2023-01-06 15:55:00,102.21,102.26,102.03,102.15,140763.0,102.21,102.26,102.03,102.15,140763.0
2023-01-09 09:30:00,100.2,101.26,100.2,101.13,91585.0,100.2,101.26,100.2,101.13,91585.0
2023-01-09 09:35:00,101.2,101.2,100.53,100.63,18051.0,101.2,101.2,100.53,100.63,18051.0
2023-01-09 09:40:00,100.6,100.75,100.39,100.73,14057.0,100.6,100.75,100.39,100.73,14057.0
2023-01-09 09:45:00,100.75,101.23,100.75,101.23,15273.0,100.75,101.23,100.75,101.23,15273.0
2023-01-09 09:50:00,101.21,101.6,101.19,101.48,60023.0,101.21,101.6,101.19,101.48,60023.0
2023-01-09 09:55:00,101.48,101.51,101.29,101.49,25091.0,101.48,101.51,101.29,101.49,25091.0
2023-01-09 10:00:00,101.48,101.5,101.31,101.31,20320.0,101.48,101.5,101.31,101.31,20320.0
2023-01-09 10:05:00,101.29,101.31,101.05,101.08,18045.0,101.29,101.31,101.05,101.08,18045.0
2023-01-09 10:10:00,101.09,101.25,100.97,101.17,35024.0,101.09,101.25,100.97,101.17,35024.0
2023-01-09 10:15:00,101.16,101.32,101.12,101.16,25175.0,101.16,101.32,101.12,101.16,25175.0
2023-01-09 10:20:00,101.16,101.24,101.03,101.1,17914.0,101.16,101.24,101.03,101.1,17914.0
2023-01-09 10:25:00,101.09,101.33,101.02,101.19,25924.0,101.09,101.33,101.02,101.19,25924.0
2023-01-09 10:30:00,101.2,101.45,101.2,101.43,16998.0,101.2,101.45,101.2,101.43,16998.0
2023-01-09 10:35:00,101.42,101.58,101.42,101.53,17224.0,101.42,101.58,101.42,101.53,17224.0
2023-01-09 10:40:00,101.54,101.59,101.5,101.56,12259.0,101.54,101.59,101.5,101.56,12259.0
2023-01-09 10:45:00,101.59,101.83,101.59,101.81,15109.0,101.59,101.83,101.59,101.81,15109.0
2023-01-09 10:50:00,101.86,101.86,101.66,101.77,13049.0,101.86,101.86,101.66,101.77,13049.0
2023-01-09 10:55:00,101.79,101.94,101.77,101.78,25982.0,101.79,101.94,101.77,101.78,25982.0
2023-01-09 11:00:00,101.8,102.03,101.68,101.92,18312.0,101.8,102.03,101.68,101.92,18312.0
2023-01-09 11:05:00,101.92,102.02,101.9,102.0,8968.0,101.92,102.02,101.9,102.0,8968.0
2023-01-09 11:10:00,102.0,102.3,101.97,102.3,14360.0,102.0,102.3,101.97,102.3,14360.0
2023-01-09 11:15:00,102.3,102.34,102.22,102.34,9868.0,102.3,102.34,102.22,102.34,9868.0
2023-01-09 11:20:00,102.35,102.47,102.35,102.44,14694.0,102.35,102.47,102.35,102.44,14694.0
2023-01-09 11:25:00,102.44,102.59,102.43,102.55,14743.0,102.44,102.59,102.43,102.55,14743.0
2023-01-09 11:30:00,102.55,102.57,102.29,102.29,15232.0,102.55,102.57,102.29,102.29,15232.0
2023-01-09 11:35:00,102.27,102.41,102.25,102.33,12759.0,102.27,102.41,102.25,102.33,12759.0
2023-01-09 11:40:00,102.36,102.36,102.09,102.14,10289.0,102.36,102.36,102.09,102.14,10289.0
2023-01-09 11:45:00,102.14,102.26,102.08,102.22,11274.0,102.14,102.26,102.08,102.22,11274.0
2023-01-09 11:50:00,102.22,102.28,102.03,102.28,34424.0,102.22,102.28,102.03,102.28,34424.0
2023-01-09 11:55:00,102.26,102.3,102.1,102.14,10585.0,102.26,102.3,102.1,102.14,10585.0
2023-01-09 12:00:00,102.15,102.24,102.12,102.22,10888.0,102.15,102.24,102.12,102.22,10888.0
2023-01-09 12:05:00,102.22,102.24,102.13,102.22,8139.0,102.22,102.24,102.13,102.22,8139.0
2023-01-09 12:10:00,102.24,102.3,102.21,102.25,5221.0,102.24,102.3,102.21,102.25,5221.0
2023-01-09 12:15:00,102.27,102.29,102.09,102.13,12757.0,102.27,102.29,102.09,102.13,12757.0
2023-01-09 12:20:00,102.13,102.2,102.08,102.19,11196.0,102.13,102.2,102.08,102.19,11196.0
2023-01-09 12:25:00,102.19,102.44,102.18,102.44,14288.0,102.19,102.44,102.18,102.44,14288.0
2023-01-09 12:30:00,102.44,102.44,102.12,102.12,16644.0,102.44,102.44,102.12,102.12,16644.0
2023-01-09 12:35:00,102.13,102.22,102.03,102.11,21258.0,102.13,102.22,102.03,102.11,21258.0
2023-01-09 12:40:00,102.12,102.12,102.0,102.09,13470.0,102.12,102.12,102.0,102.09,13470.0
2023-01-09 12:45:00,102.05,102.18,102.04,102.1,11023.0,102.05,102.18,102.04,102.1,11023.0
2023-01-09 12:50:00,102.09,102.17,102.06,102.1,8075.0,102.09,102.17,102.06,102.1,8075.0
2023-01-09 12:55:00,102.11,102.26,102.11,102.23,6707.0,102.11,102.26,102.11,102.23,6707.0
2023-01-09 13:00:00,102.22,102.3,102.21,102.21,15864.0,102.22,102.3,102.21,102.21,15864.0
2023-01-09 13:05:00,102.22,102.23,102.05,102.06,11638.0,102.22,102.23,102.05,102.06,11638.0
2023-01-09 13:10:00,102.05,102.1,102.01,102.1,7703.0,102.05,102.1,102.01,102.1,7703.0
2023-01-09 13:15:00,102.1,102.23,102.09,102.2,29803.0,102.1,102.23,102.09,102.2,29803.0
2023-01-09 13:20:00,102.2,102.48,102.2,102.47,20606.0,102.2,102.48,102.2,102.47,20606.0
2023-01-09 13:25:00,102.47,102.63,102.36,102.52,33110.0,102.47,102.63,102.36,102.52,33110.0
2023-01-09 13:30:00,102.53,102.56,102.41,102.44,14055.0,102.53,102.56,102.41,102.44,14055.0
2023-01-09 13:35:00,102.47,102.47,102.25,102.31,14372.0,102.47,102.47,102.25,102.31,14372.0
2023-01-09 13:40:00,102.3,102.31,102.19,102.19,18457.0,102.3,102.31,102.19,102.19,18457.0
2023-01-09 13:45:00,102.15,102.15,102.01,102.11,5848.0,102.15,102.15,102.01,102.11,5848.0
2023-01-09 13:50:00,102.11,102.16,102.06,102.15,5858.0,102.11,102.16,102.06,102.15,5858.0
2023-01-09 13:55:00,102.14,102.27,102.12,102.22,15013.0,102.14,102.27,102.12,102.22,15013.0
2023-01-09 14:00:00,102.25,102.41,102.24,102.29,8999.0,102.25,102.41,102.24,102.29,8999.0
2023-01-09 14:05:00,102.28,102.28,102.06,102.25,9428.0,102.28,102.28,102.06,102.25,9428.0
2023-01-09 14:10:00,102.26,102.45,102.26,102.39,21383.0,102.26,102.45,102.26,102.39,21383.0
2023-01-09 14:15:00,102.34,102.36,102.23,102.31,10648.0,102.34,102.36,102.23,102.31,10648.0
2023-01-09 14:20:00,102.31,102.43,102.29,102.41,7116.0,102.31,102.43,102.29,102.41,7116.0
2023-01-09 14:25:00,102.41,102.44,102.25,102.42,9940.0,102.41,102.44,102.25,102.42,9940.0
2023-01-09 14:30:00,102.44,102.45,102.26,102.32,10643.0,102.44,102.45,102.26,102.32,10643.0
2023-01-09 14:35:00,102.31,102.32,102.07,102.19,22121.0,102.31,102.32,102.07,102.19,22121.0
2023-01-09 14:40:00,102.16,102.21,102.05,102.12,12232.0,102.16,102.21,102.05,102.12,12232.0
2023-01-09 14:45:00,102.1,102.1,101.98,102.04,16292.0,102.1,102.1,101.98,102.04,16292.0
2023-01-09 14:50:00,102.08,102.14,102.05,102.14,13299.0,102.08,102.14,102.05,102.14,13299.0
2023-01-09 14:55:00,102.14,102.14,101.91,101.94,11361.0,102.14,102.14,101.91,101.94,11361.0
2023-01-09 15:00:00,101.89,102.1,101.89,102.09,17655.0,101.89,102.1,101.89,102.09,17655.0
2023-01-09 15:05:00,102.09,102.22,102.09,102.18,12779.0,102.09,102.22,102.09,102.18,12779.0
2023-01-09 15:10:00,102.17,102.19,102.05,102.07,21070.0,102.17,102.19,102.05,102.07,21070.0
2023-01-09 15:15:00,102.07,102.21,102.01,102.18,19541.0,102.07,102.21,102.01,102.18,19541.0
2023-01-09 15:20:00,102.2,102.3,102.15,102.17,17734.0,102.2,102.3,102.15,102.17,17734.0
2023-01-09 15:25:00,102.15,102.2,102.11,102.11,20793.0,102.15,102.2,102.11,102.11,20793.0
2023-01-09 15:30:00,102.1,102.13,101.94,102.04,26966.0,102.1,102.13,101.94,102.04,26966.0
2023-01-09 15:35:00,102.04,102.05,101.92,101.93,26271.0,102.04,102.05,101.92,101.93,26271.0
2023-01-09 15:40:00,101.92,102.04,101.86,102.04,31466.0,101.92,102.04,101.86,102.04,31466.0
2023-01-09 15:45:00,102.04,102.06,101.84,101.94,30438.0,102.04,102.06,101.84,101.94,30438.0
2023-01-09 15:50:00,101.94,102.06,101.9,102.05,78904.0,101.94,102.06,101.9,102.05,78904.0
2023-01-09 15:55:00,102.04,102.09,101.96,102.07,137918.0,102.04,102.09,101.96,102.07,137918.0
2023-01-10 09:30:00,101.79,101.93,100.91,101.9,60206.0,101.79,101.93,100.91,101.9,60206.0
2023-01-10 09:35:00,101.89,102.18,101.82,101.9,20791.0,101.89,102.18,101.82,101.9,20791.0
2023-01-10 09:40:00,101.85,102.0,101.71,102.0,14859.0,101.85,102.0,101.71,102.0,14859.0
2023-01-10 09:45:00,101.97,102.02,101.55,101.96,26952.0,101.97,102.02,101.55,101.96,26952.0
2023-01-10 09:50:00,101.9,101.98,101.59,101.96,16938.0,101.9,101.98,101.59,101.96,16938.0
2023-01-10 09:55:00,101.93,101.96,101.67,101.82,18460.0,101.93,101.96,101.67,101.82,18460.0
2023-01-10 10:00:00,101.87,101.94,101.65,101.76,16134.0,101.87,101.94,101.65,101.76,16134.0
2023-01-10 10:05:00,101.76,101.87,101.53,101.53,16025.0,101.76,101.87,101.53,101.53,16025.0
2023-01-10 10:10:00,101.57,101.74,101.41,101.48,15575.0,101.57,101.74,101.41,101.48,15575.0
2023-01-10 10:15:00,101.46,101.53,101.32,101.35,27698.0,101.46,101.53,101.32,101.35,27698.0
2023-01-10 10:20:00,101.36,101.46,100.93,101.04,69521.0,101.36,101.46,100.93,101.04,69521.0
2023-01-10 10:25:00,101.04,101.16,100.73,100.75,21711.0,101.04,101.16,100.73,100.75,21711.0
2023-01-10 10:30:00,100.73,100.74,100.14,100.46,47278.0,100.73,100.74,100.14,100.46,47278.0
2023-01-10 10:35:00,100.45,100.7,100.3,100.67,21179.0,100.45,100.7,100.3,100.67,21179.0
2023-01-10 10:40:00,100.67,100.78,100.46,100.46,18323.0,100.67,100.78,100.46,100.46,18323.0
2023-01-10 10:45:00,100.43,100.69,100.39,100.53,19289.0,100.43,100.69,100.39,100.53,19289.0
2023-01-10 10:50:00,100.56,100.8,100.55,100.69,10485.0,100.56,100.8,100.55,100.69,10485.0
2023-01-10 10:55:00,100.68,100.94,100.66,100.86,10756.0,100.68,100.94,100.66,100.86,10756.0
2023-01-10 11:00:00,100.85,100.99,100.79,100.98,10953.0,100.85,100.99,100.79,100.98,10953.0
2023-01-10 11:05:00,100.96,101.05,100.91,101.0,13425.0,100.96,101.05,100.91,101.0,13425.0
2023-01-10 11:10:00,101.0,101.16,100.98,101.05,24605.0,101.0,101.16,100.98,101.05,24605.0
2023-01-10 11:15:00,101.06,101.1,100.91,101.04,13045.0,101.06,101.1,100.91,101.04,13045.0
2023-01-10 11:20:00,101.07,101.23,100.99,101.23,13939.0,101.07,101.23,100.99,101.23,13939.0
2023-01-10 11:25:00,101.25,101.25,100.93,101.03,42017.0,101.25,101.25,100.93,101.03,42017.0
2023-01-10 11:30:00,101.09,101.11,100.8,100.93,9840.0,101.09,101.11,100.8,100.93,9840.0
2023-01-10 11:35:00,100.95,100.95,100.77,100.77,4865.0,100.95,100.95,100.77,100.77,4865.0
2023-01-10 11:40:00,100.75,100.86,100.7,100.78,5779.0,100.75,100.86,100.7,100.78,5779.0
2023-01-10 11:45:00,100.76,100.8,100.66,100.76,10814.0,100.76,100.8,100.66,100.76,10814.0
2023-01-10 11:50:00,100.78,100.85,100.71,100.73,5607.0,100.78,100.85,100.71,100.73,5607.0
2023-01-10 11:55:00,100.73,100.9,100.72,100.88,10561.0,100.73,100.9,100.72,100.88,10561.0
2023-01-10 12:00:00,100.85,100.85,100.64,100.74,18892.0,100.85,100.85,100.64,100.74,18892.0
2023-01-10 12:05:00,100.75,100.89,100.75,100.86,8396.0,100.75,100.89,100.75,100.86,8396.0
2023-01-10 12:10:00,100.84,101.04,100.8,101.04,6886.0,100.84,101.04,100.8,101.04,6886.0
2023-01-10 12:15:00,101.04,101.04,100.84,100.86,7645.0,101.04,101.04,100.84,100.86,7645.0
2023-01-10 12:20:00,100.85,100.96,100.81,100.95,11388.0,100.85,100.96,100.81,100.95,11388.0
2023-01-10 12:25:00,100.99,101.0,100.9,100.91,3844.0,100.99,101.0,100.9,100.91,3844.0
2023-01-10 12:30:00,100.92,101.02,100.92,100.98,5967.0,100.92,101.02,100.92,100.98,5967.0
2023-01-10 12:35:00,100.98,101.14,100.91,101.12,8551.0,100.98,101.14,100.91,101.12,8551.0
2023-01-10 12:40:00,101.08,101.12,101.0,101.0,5507.0,101.08,101.12,101.0,101.0,5507.0
2023-01-10 12:45:00,100.99,101.06,100.99,101.05,8181.0,100.99,101.06,100.99,101.05,8181.0
2023-01-10 12:50:00,101.05,101.13,101.04,101.05,4059.0,101.05,101.13,101.04,101.05,4059.0
2023-01-10 12:55:00,101.1,101.16,101.08,101.13,5873.0,101.1,101.16,101.08,101.13,5873.0
2023-01-10 13:00:00,101.13,101.2,101.08,101.18,10951.0,101.13,101.2,101.08,101.18,10951.0
2023-01-10 13:05:00,101.18,101.33,101.12,101.3,9773.0,101.18,101.33,101.12,101.3,9773.0
2023-01-10 13:10:00,101.32,101.38,101.25,101.28,9789.0,101.32,101.38,101.25,101.28,9789.0
2023-01-10 13:15:00,101.3,101.33,101.24,101.33,9821.0,101.3,101.33,101.24,101.33,9821.0
2023-01-10 13:20:00,101.33,101.33,101.21,101.3,6986.0,101.33,101.33,101.21,101.3,6986.0
2023-01-10 13:25:00,101.3,101.35,101.19,101.22,13165.0,101.3,101.35,101.19,101.22,13165.0
2023-01-10 13:30:00,101.2,101.42,101.18,101.42,12135.0,101.2,101.42,101.18,101.42,12135.0
2023-01-10 13:35:00,101.43,101.48,101.38,101.39,10667.0,101.43,101.48,101.38,101.39,10667.0
2023-01-10 13:40:00,101.35,101.43,101.32,101.35,20595.0,101.35,101.43,101.32,101.35,20595.0
2023-01-10 13:45:00,101.35,101.4,101.3,101.4,11443.0,101.35,101.4,101.3,101.4,11443.0
2023-01-10 13:50:00,101.42,101.42,101.29,101.34,9432.0,101.42,101.42,101.29,101.34,9432.0
2023-01-10 13:55:00,101.3,101.42,101.27,101.39,12254.0,101.3,101.42,101.27,101.39,12254.0
2023-01-10 14:00:00,101.41,101.49,101.33,101.36,9102.0,101.41,101.49,101.33,101.36,9102.0
2023-01-10 14:05:00,101.34,101.42,101.27,101.42,10934.0,101.34,101.42,101.27,101.42,10934.0
2023-01-10 14:10:00,101.43,101.44,101.35,101.42,6221.0,101.43,101.44,101.35,101.42,6221.0
2023-01-10 14:15:00,101.43,101.48,101.42,101.46,5376.0,101.43,101.48,101.42,101.46,5376.0
2023-01-10 14:20:00,101.47,101.53,101.46,101.52,13399.0,101.47,101.53,101.46,101.52,13399.0
2023-01-10 14:25:00,101.53,101.53,101.42,101.51,7229.0,101.53,101.53,101.42,101.51,7229.0
2023-01-10 14:30:00,101.54,101.57,101.42,101.44,9087.0,101.54,101.57,101.42,101.44,9087.0
2023-01-10 14:35:00,101.45,101.54,101.37,101.4,16434.0,101.45,101.54,101.37,101.4,16434.0
2023-01-10 14:40:00,101.37,101.43,101.29,101.29,7061.0,101.37,101.43,101.29,101.29,7061.0
2023-01-10 14:45:00,101.28,101.35,101.23,101.35,10594.0,101.28,101.35,101.23,101.35,10594.0
2023-01-10 14:50:00,101.36,101.39,101.31,101.37,12393.0,101.36,101.39,101.31,101.37,12393.0
2023-01-10 14:55:00,101.39,101.42,101.33,101.39,13236.0,101.39,101.42,101.33,101.39,13236.0
2023-01-10 15:00:00,101.41,101.41,101.12,101.26,26539.0,101.41,101.41,101.12,101.26,26539.0
2023-01-10 15:05:00,101.27,101.28,101.1,101.28,11273.0,101.27,101.28,101.1,101.28,11273.0
2023-01-10 15:10:00,101.29,101.29,101.09,101.19,12075.0,101.29,101.29,101.09,101.19,12075.0
2023-01-10 15:15:00,101.21,101.31,101.2,101.21,12260.0,101.21,101.31,101.2,101.21,12260.0
2023-01-10 15:20:00,101.19,101.19,100.98,100.99,18167.0,101.19,101.19,100.98,100.99,18167.0
2023-01-10 15:25:00,100.97,101.04,100.95,101.04,14934.0,100.97,101.04,100.95,101.04,14934.0
2023-01-10 15:30:00,101.03,101.05,100.94,101.04,15746.0,101.03,101.05,100.94,101.04,15746.0
2023-01-10 15:35:00,101.04,101.05,100.86,100.88,19352.0,101.04,101.05,100.86,100.88,19352.0
2023-01-10 15:40:00,100.88,100.88,100.78,100.84,24207.0,100.88,100.88,100.78,100.84,24207.0
2023-01-10 15:45:00,100.83,100.84,100.68,100.72,22516.0,100.83,100.84,100.68,100.72,22516.0
2023-01-10 15:50:00,100.73,100.89,100.73,100.78,79047.0,100.73,100.89,100.73,100.78,79047.0
2023-01-10 15:55:00,100.79,101.04,100.79,101.04,150244.0,100.79,101.04,100.79,101.04,150244.0
2023-01-11 09:30:00,101.26,101.39,101.01,101.23,34297.0,101.26,101.39,101.01,101.23,34297.0
2023-01-11 09:35:00,101.22,101.33,101.01,101.01,8537.0,101.22,101.33,101.01,101.01,8537.0
2023-01-11 09:40:00,101.05,101.14,100.87,100.98,12048.0,101.05,101.14,100.87,100.98,12048.0
2023-01-11 09:45:00,101.04,101.08,100.88,100.88,11016.0,101.04,101.08,100.88,100.88,11016.0
2023-01-11 09:50:00,100.86,100.9,100.66,100.73,18799.0,100.86,100.9,100.66,100.73,18799.0
2023-01-11 09:55:00,100.73,100.84,100.71,100.72,13935.0,100.73,100.84,100.71,100.72,13935.0
2023-01-11 10:00:00,100.73,100.73,100.52,100.53,12913.0,100.73,100.73,100.52,100.53,12913.0
2023-01-11 10:05:00,100.54,100.67,100.51,100.53,10614.0,100.54,100.67,100.51,100.53,10614.0
2023-01-11 10:10:00,100.52,100.61,100.34,100.34,11443.0,100.52,100.61,100.34,100.34,11443.0
2023-01-11 10:15:00,100.31,100.38,100.23,100.25,19449.0,100.31,100.38,100.23,100.25,19449.0
2023-01-11 10:20:00,100.25,100.39,100.17,100.33,15678.0,100.25,100.39,100.17,100.33,15678.0
2023-01-11 10:25:00,100.31,100.57,100.3,100.57,9788.0,100.31,100.57,100.3,100.57,9788.0
2023-01-11 10:30:00,100.59,100.64,100.41,100.41,12915.0,100.59,100.64,100.41,100.41,12915.0
2023-01-11 10:35:00,100.43,100.54,100.39,100.52,9741.0,100.43,100.54,100.39,100.52,9741.0
2023-01-11 10:40:00,100.53,100.71,100.53,100.65,6272.0,100.53,100.71,100.53,100.65,6272.0
2023-01-11 10:45:00,100.65,100.68,100.41,100.41,9405.0,100.65,100.68,100.41,100.41,9405.0
2023-01-11 10:50:00,100.41,100.41,100.21,100.32,12543.0,100.41,100.41,100.21,100.32,12543.0
2023-01-11 10:55:00,100.34,100.38,100.24,100.31,7481.0,100.34,100.38,100.24,100.31,7481.0
2023-01-11 11:00:00,100.33,100.49,100.29,100.44,10783.0,100.33,100.49,100.29,100.44,10783.0
2023-01-11 11:05:00,100.44,100.54,100.42,100.5,4972.0,100.44,100.54,100.42,100.5,4972.0
2023-01-11 11:10:00,100.5,100.64,100.48,100.64,7000.0,100.5,100.64,100.48,100.64,7000.0
2023-01-11 11:15:00,100.66,100.75,100.66,100.74,7462.0,100.66,100.75,100.66,100.74,7462.0
2023-01-11 11:20:00,100.74,100.99,100.73,100.98,9360.0,100.74,100.99,100.73,100.98,9360.0
2023-01-11 11:25:00,100.95,101.13,100.94,101.12,14216.0,100.95,101.13,100.94,101.12,14216.0
2023-01-11 11:30:00,101.12,101.19,101.12,101.13,5929.0,101.12,101.19,101.12,101.13,5929.0
2023-01-11 11:35:00,101.11,101.19,101.09,101.17,5881.0,101.11,101.19,101.09,101.17,5881.0
2023-01-11 11:40:00,101.18,101.25,101.17,101.25,6402.0,101.18,101.25,101.17,101.25,6402.0
2023-01-11 11:45:00,101.25,101.26,101.02,101.05,13478.0,101.25,101.26,101.02,101.05,13478.0
2023-01-11 11:50:00,101.06,101.06,100.98,101.02,7819.0,101.06,101.06,100.98,101.02,7819.0
2023-01-11 11:55:00,101.02,101.13,101.01,101.02,10018.0,101.02,101.13,101.01,101.02,10018.0
2023-01-11 12:00:00,101.03,101.08,100.98,101.08,5826.0,101.03,101.08,100.98,101.08,5826.0
2023-01-11 12:05:00,101.08,101.16,101.08,101.16,4623.0,101.08,101.16,101.08,101.16,4623.0
2023-01-11 12:10:00,101.13,101.27,101.13,101.23,4573.0,101.13,101.27,101.13,101.23,4573.0
2023-01-11 12:15:00,101.23,101.27,101.17,101.25,6773.0,101.23,101.27,101.17,101.25,6773.0
2023-01-11 12:20:00,101.21,101.38,101.2,101.32,15866.0,101.21,101.38,101.2,101.32,15866.0
2023-01-11 12:25:00,101.29,101.37,101.2,101.33,15119.0,101.29,101.37,101.2,101.33,15119.0
2023-01-11 12:30:00,101.34,101.37,101.24,101.27,9385.0,101.34,101.37,101.24,101.27,9385.0
2023-01-11 12:35:00,101.23,101.31,101.23,101.31,3682.0,101.23,101.31,101.23,101.31,3682.0
2023-01-11 12:40:00,101.32,101.32,101.19,101.21,10356.0,101.32,101.32,101.19,101.21,10356.0
2023-01-11 12:45:00,101.21,101.22,101.13,101.2,10463.0,101.21,101.22,101.13,101.2,10463.0
2023-01-11 12:50:00,101.2,101.22,101.14,101.19,11026.0,101.2,101.22,101.14,101.19,11026.0
2023-01-11 12:55:00,101.18,101.2,101.14,101.2,4216.0,101.18,101.2,101.14,101.2,4216.0
2023-01-11 13:00:00,101.19,101.34,101.19,101.32,8081.0,101.19,101.34,101.19,101.32,8081.0
2023-01-11 13:05:00,101.33,101.34,101.26,101.31,9376.0,101.33,101.34,101.26,101.31,9376.0
2023-01-11 13:10:00,101.32,101.41,101.28,101.37,19379.0,101.32,101.41,101.28,101.37,19379.0
2023-01-11 13:15:00,101.36,101.36,101.13,101.25,10424.0,101.36,101.36,101.13,101.25,10424.0
2023-01-11 13:20:00,101.26,101.26,101.14,101.22,6947.0,101.26,101.26,101.14,101.22,6947.0
2023-01-11 13:25:00,101.2,101.26,101.17,101.18,14682.0,101.2,101.26,101.17,101.18,14682.0
2023-01-11 13:30:00,101.17,101.26,101.12,101.23,19333.0,101.17,101.26,101.12,101.23,19333.0
2023-01-11 13:35:00,101.23,101.23,101.14,101.18,17960.0,101.23,101.23,101.14,101.18,17960.0
2023-01-11 13:40:00,101.18,101.26,101.14,101.2,20507.0,101.18,101.26,101.14,101.2,20507.0
2023-01-11 13:45:00,101.19,101.23,101.15,101.2,8102.0,101.19,101.23,101.15,101.2,8102.0
2023-01-11 13:50:00,101.2,101.2,100.98,100.98,10003.0,101.2,101.2,100.98,100.98,10003.0
2023-01-11 13:55:00,100.99,101.06,100.97,101.01,7879.0,100.99,101.06,100.97,101.01,7879.0
2023-01-11 14:00:00,101.02,101.08,100.94,100.94,8887.0,101.02,101.08,100.94,100.94,8887.0
2023-01-11 14:05:00,100.96,101.03,100.87,101.03,9517.0,100.96,101.03,100.87,101.03,9517.0
2023-01-11 14:10:00,101.05,101.08,101.01,101.01,10643.0,101.05,101.08,101.01,101.01,10643.0
2023-01-11 14:15:00,101.02,101.11,100.98,101.09,17347.0,101.02,101.11,100.98,101.09,17347.0
2023-01-11 14:20:00,101.08,101.17,101.06,101.13,12539.0,101.08,101.17,101.06,101.13,12539.0
2023-01-11 14:25:00,101.12,101.17,101.11,101.12,12276.0,101.12,101.17,101.11,101.12,12276.0
2023-01-11 14:30:00,101.12,101.21,101.05,101.2,10954.0,101.12,101.21,101.05,101.2,10954.0
2023-01-11 14:35:00,101.21,101.26,101.13,101.21,8890.0,101.21,101.26,101.13,101.21,8890.0
2023-01-11 14:40:00,101.21,101.36,101.18,101.33,10247.0,101.21,101.36,101.18,101.33,10247.0
2023-01-11 14:45:00,101.32,101.32,101.19,101.21,27825.0,101.32,101.32,101.19,101.21,27825.0
2023-01-11 14:50:00,101.2,101.22,101.16,101.19,9553.0,101.2,101.22,101.16,101.19,9553.0
2023-01-11 14:55:00,101.17,101.19,101.12,101.18,13700.0,101.17,101.19,101.12,101.18,13700.0
2023-01-11 15:00:00,101.17,101.26,101.15,101.25,75789.0,101.17,101.26,101.15,101.25,75789.0
2023-01-11 15:05:00,101.25,101.31,101.21,101.3,9013.0,101.25,101.31,101.21,101.3,9013.0
2023-01-11 15:10:00,101.29,101.34,101.16,101.2,58978.0,101.29,101.34,101.16,101.2,58978.0
2023-01-11 15:15:00,101.21,101.38,101.19,101.37,17800.0,101.21,101.38,101.19,101.37,17800.0
2023-01-11 15:20:00,101.38,101.43,101.34,101.4,14561.0,101.38,101.43,101.34,101.4,14561.0
2023-01-11 15:25:00,101.42,101.46,101.31,101.34,15796.0,101.42,101.46,101.31,101.34,15796.0
2023-01-11 15:30:00,101.36,101.4,101.25,101.26,12599.0,101.36,101.4,101.25,101.26,12599.0
2023-01-11 15:35:00,101.25,101.33,101.25,101.26,14909.0,101.25,101.33,101.25,101.26,14909.0
2023-01-11 15:40:00,101.26,101.39,101.24,101.37,15816.0,101.26,101.39,101.24,101.37,15816.0
2023-01-11 15:45:00,101.37,101.37,101.25,101.34,20190.0,101.37,101.37,101.25,101.34,20190.0
2023-01-11 15:50:00,101.33,101.48,101.27,101.41,66078.0,101.33,101.48,101.27,101.41,66078.0
2023-01-11 15:55:00,101.41,101.59,101.39,101.58,179605.0,101.41,101.59,101.39,101.58,179605.0
2023-01-12 09:30:00,101.2,101.6,101.09,101.23,63340.0,101.2,101.6,101.09,101.23,63340.0
2023-01-12 09:35:00,101.29,101.52,101.15,101.42,29363.0,101.29,101.52,101.15,101.42,29363.0
2023-01-12 09:40:00,101.51,101.61,101.35,101.4,18300.0,101.51,101.61,101.35,101.4,18300.0
2023-01-12 09:45:00,101.39,101.45,101.22,101.25,10288.0,101.39,101.45,101.22,101.25,10288.0
2023-01-12 09:50:00,101.26,101.56,101.26,101.51,15679.0,101.26,101.56,101.26,101.51,15679.0
2023-01-12 09:55:00,101.47,101.72,101.43,101.55,61344.0,101.47,101.72,101.43,101.55,61344.0
2023-01-12 10:00:00,101.6,101.71,101.4,101.57,33791.0,101.6,101.71,101.4,101.57,33791.0
2023-01-12 10:05:00,101.57,101.65,101.14,101.28,25726.0,101.57,101.65,101.14,101.28,25726.0
2023-01-12 10:10:00,101.34,101.9,101.33,101.67,20063.0,101.34,101.9,101.33,101.67,20063.0
2023-01-12 10:15:00,101.67,101.84,101.63,101.69,18499.0,101.67,101.84,101.63,101.69,18499.0
2023-01-12 10:20:00,101.7,101.76,101.55,101.66,13090.0,101.7,101.76,101.55,101.66,13090.0
2023-01-12 10:25:00,101.69,101.77,101.48,101.61,36667.0,101.69,101.77,101.48,101.61,36667.0
2023-01-12 10:30:00,101.63,101.64,101.3,101.46,16228.0,101.63,101.64,101.3,101.46,16228.0
2023-01-12 10:35:00,101.51,101.7,101.51,101.67,12810.0,101.51,101.7,101.51,101.67,12810.0
2023-01-12 10:40:00,101.68,101.7,101.29,101.36,12058.0,101.68,101.7,101.29,101.36,12058.0
2023-01-12 10:45:00,101.38,101.4,101.14,101.29,12742.0,101.38,101.4,101.14,101.29,12742.0
2023-01-12 10:50:00,101.3,101.61,101.26,101.6,11221.0,101.3,101.61,101.26,101.6,11221.0
2023-01-12 10:55:00,101.58,101.7,101.43,101.43,12978.0,101.58,101.7,101.43,101.43,12978.0
2023-01-12 11:00:00,101.41,101.49,101.11,101.2,9361.0,101.41,101.49,101.11,101.2,9361.0
2023-01-12 11:05:00,101.22,101.41,101.13,101.19,7901.0,101.22,101.41,101.13,101.19,7901.0
2023-01-12 11:10:00,101.22,101.33,101.11,101.33,14020.0,101.22,101.33,101.11,101.33,14020.0
2023-01-12 11:15:00,101.35,101.56,101.31,101.48,120287.0,101.35,101.56,101.31,101.48,120287.0
2023-01-12 11:20:00,101.51,101.75,101.45,101.71,151263.0,101.51,101.75,101.45,101.71,151263.0
2023-01-12 11:25:00,101.74,101.86,101.66,101.83,46034.0,101.74,101.86,101.66,101.83,46034.0
2023-01-12 11:30:00,101.83,101.89,101.61,101.71,12959.0,101.83,101.89,101.61,101.71,12959.0
2023-01-12 11:35:00,101.74,101.95,101.7,101.86,11250.0,101.74,101.95,101.7,101.86,11250.0
2023-01-12 11:40:00,101.84,102.15,101.83,102.15,12221.0,101.84,102.15,101.83,102.15,12221.0
2023-01-12 11:45:00,102.16,102.23,102.0,102.0,9758.0,102.16,102.23,102.0,102.0,9758.0
2023-01-12 11:50:00,102.0,102.02,101.89,101.9,18004.0,102.0,102.02,101.89,101.9,18004.0
2023-01-12 11:55:00,101.89,102.07,101.85,102.05,32188.0,101.89,102.07,101.85,102.05,32188.0
2023-01-12 12:00:00,102.03,102.13,101.95,101.96,20823.0,102.03,102.13,101.95,101.96,20823.0
2023-01-12 12:05:00,101.97,102.03,101.86,101.98,6479.0,101.97,102.03,101.86,101.98,6479.0
2023-01-12 12:10:00,101.95,102.07,101.95,102.04,12260.0,101.95,102.07,101.95,102.04,12260.0
2023-01-12 12:15:00,102.04,102.33,101.99,102.24,25882.0,102.04,102.33,101.99,102.24,25882.0
2023-01-12 12:20:00,102.26,102.3,102.22,102.28,24054.0,102.26,102.3,102.22,102.28,24054.0
2023-01-12 12:25:00,102.26,102.44,102.23,102.44,31531.0,102.26,102.44,102.23,102.44,31531.0
2023-01-12 12:30:00,102.47,102.47,102.29,102.32,3644.0,102.47,102.47,102.29,102.32,3644.0
2023-01-12 12:35:00,102.32,102.35,102.17,102.18,5260.0,102.32,102.35,102.17,102.18,5260.0
2023-01-12 12:40:00,102.2,102.2,102.01,102.06,8064.0,102.2,102.2,102.01,102.06,8064.0
2023-01-12 12:45:00,102.06,102.15,102.05,102.08,7797.0,102.06,102.15,102.05,102.08,7797.0
2023-01-12 12:50:00,102.05,102.14,102.02,102.03,7887.0,102.05,102.14,102.02,102.03,7887.0
2023-01-12 12:55:00,102.03,102.15,102.03,102.12,7683.0,102.03,102.15,102.03,102.12,7683.0
2023-01-12 13:00:00,102.09,102.22,102.02,102.19,6367.0,102.09,102.22,102.02,102.19,6367.0
2023-01-12 13:05:00,102.19,102.49,102.16,102.47,16383.0,102.19,102.49,102.16,102.47,16383.0
2023-01-12 13:10:00,102.45,102.52,102.32,102.51,5438.0,102.45,102.52,102.32,102.51,5438.0
2023-01-12 13:15:00,102.52,102.55,102.48,102.51,7179.0,102.52,102.55,102.48,102.51,7179.0
2023-01-12 13:20:00,102.52,102.6,102.45,102.45,7004.0,102.52,102.6,102.45,102.45,7004.0
2023-01-12 13:25:00,102.42,102.44,101.87,101.93,13119.0,102.42,102.44,101.87,101.93,13119.0
2023-01-12 13:30:00,101.91,102.09,101.8,102.04,33697.0,101.91,102.09,101.8,102.04,33697.0
2023-01-12 13:35:00,102.05,102.28,102.04,102.2,14956.0,102.05,102.28,102.04,102.2,14956.0
2023-01-12 13:40:00,102.21,102.26,102.12,102.12,12572.0,102.21,102.26,102.12,102.12,12572.0
2023-01-12 13:45:00,102.11,102.24,102.1,102.2,9156.0,102.11,102.24,102.1,102.2,9156.0
2023-01-12 13:50:00,102.16,102.32,102.14,102.31,10581.0,102.16,102.32,102.14,102.31,10581.0
2023-01-12 13:55:00,102.31,102.4,102.29,102.35,7593.0,102.31,102.4,102.29,102.35,7593.0
2023-01-12 14:00:00,102.37,102.49,102.23,102.29,14936.0,102.37,102.49,102.23,102.29,14936.0
2023-01-12 14:05:00,102.26,102.29,102.12,102.17,7878.0,102.26,102.29,102.12,102.17,7878.0
2023-01-12 14:10:00,102.19,102.32,102.16,102.32,17466.0,102.19,102.32,102.16,102.32,17466.0
2023-01-12 14:15:00,102.32,102.4,102.25,102.4,12011.0,102.32,102.4,102.25,102.4,12011.0
2023-01-12 14:20:00,102.4,102.43,102.23,102.29,13834.0,102.4,102.43,102.23,102.29,13834.0
2023-01-12 14:25:00,102.29,102.35,102.24,102.26,9479.0,102.29,102.35,102.24,102.26,9479.0
2023-01-12 14:30:00,102.26,102.34,102.17,102.26,7811.0,102.26,102.34,102.17,102.26,7811.0
2023-01-12 14:35:00,102.26,102.38,102.21,102.37,9046.0,102.26,102.38,102.21,102.37,9046.0
2023-01-12 14:40:00,102.36,102.41,102.28,102.29,6441.0,102.36,102.41,102.28,102.29,6441.0
2023-01-12 14:45:00,102.35,102.44,102.31,102.38,7986.0,102.35,102.44,102.31,102.38,7986.0
2023-01-12 14:50:00,102.38,102.39,102.23,102.28,8782.0,102.38,102.39,102.23,102.28,8782.0
2023-01-12 14:55:00,102.28,102.4,102.21,102.38,4452.0,102.28,102.4,102.21,102.38,4452.0
2023-01-12 15:00:00,102.39,102.47,102.3,102.42,8222.0,102.39,102.47,102.3,102.42,8222.0
2023-01-12 15:05:00,102.42,102.45,102.24,102.25,7954.0,102.42,102.45,102.24,102.25,7954.0
2023-01-12 15:10:00,102.31,102.34,102.21,102.27,21181.0,102.31,102.34,102.21,102.27,21181.0
2023-01-12 15:15:00,102.28,102.36,102.22,102.24,6969.0,102.28,102.36,102.22,102.24,6969.0
2023-01-12 15:20:00,102.27,102.35,102.2,102.34,13692.0,102.27,102.35,102.2,102.34,13692.0
2023-01-12 15:25:00,102.35,102.42,102.27,102.31,12900.0,102.35,102.42,102.27,102.31,12900.0
2023-01-12 15:30:00,102.32,102.32,102.21,102.21,14866.0,102.32,102.32,102.21,102.21,14866.0
2023-01-12 15:35:00,102.18,102.19,102.05,102.14,13606.0,102.18,102.19,102.05,102.14,13606.0
2023-01-12 15:40:00,102.14,102.23,102.13,102.16,18256.0,102.14,102.23,102.13,102.16,18256.0
2023-01-12 15:45:00,102.14,102.14,101.98,102.05,23776.0,102.14,102.14,101.98,102.05,23776.0
2023-01-12 15:50:00,102.08,102.26,102.07,102.17,35397.0,102.08,102.26,102.07,102.17,35397.0
2023-01-12 15:55:00,102.18,102.46,102.17,102.42,121463.0,102.18,102.46,102.17,102.42,121463.0
2023-01-13 09:30:00,102.19,102.28,101.55,101.68,85266.0,102.19,102.28,101.55,101.68,85266.0
2023-01-13 09:35:00,101.68,101.72,101.29,101.43,51868.0,101.68,101.72,101.29,101.43,51868.0
2023-01-13 09:40:00,101.45,101.64,101.44,101.6,79359.0,101.45,101.64,101.44,101.6,79359.0
2023-01-13 09:45:00,101.57,101.97,101.54,101.82,11142.0,101.57,101.97,101.54,101.82,11142.0
2023-01-13 09:50:00,101.87,101.97,101.63,101.72,14487.0,101.87,101.97,101.63,101.72,14487.0
2023-01-13 09:55:00,101.67,101.72,101.49,101.63,17373.0,101.67,101.72,101.49,101.63,17373.0
2023-01-13 10:00:00,101.57,101.84,101.51,101.63,15653.0,101.57,101.84,101.51,101.63,15653.0
2023-01-13 10:05:00,101.69,101.85,101.52,101.62,9600.0,101.69,101.85,101.52,101.62,9600.0
2023-01-13 10:10:00,101.64,102.07,101.64,101.99,17410.0,101.64,102.07,101.64,101.99,17410.0
2023-01-13 10:15:00,102.02,102.07,101.94,102.04,21056.0,102.02,102.07,101.94,102.04,21056.0
2023-01-13 10:20:00,102.04,102.17,101.96,101.98,24753.0,102.04,102.17,101.96,101.98,24753.0
2023-01-13 10:25:00,101.95,102.06,101.93,102.04,23441.0,101.95,102.06,101.93,102.04,23441.0
2023-01-13 10:30:00,102.05,102.21,102.02,102.2,12946.0,102.05,102.21,102.02,102.2,12946.0
2023-01-13 10:35:00,102.2,102.25,102.11,102.21,10245.0,102.2,102.25,102.11,102.21,10245.0
2023-01-13 10:40:00,102.21,102.32,102.08,102.11,14459.0,102.21,102.32,102.08,102.11,14459.0
2023-01-13 10:45:00,102.08,102.13,101.98,102.01,27369.0,102.08,102.13,101.98,102.01,27369.0
2023-01-13 10:50:00,101.98,101.99,101.87,101.88,11381.0,101.98,101.99,101.87,101.88,11381.0
2023-01-13 10:55:00,101.89,102.02,101.79,101.86,17386.0,101.89,102.02,101.79,101.86,17386.0
2023-01-13 11:00:00,101.87,101.91,101.7,101.87,22000.0,101.87,101.91,101.7,101.87,22000.0
2023-01-13 11:05:00,101.86,102.12,101.85,102.12,19208.0,101.86,102.12,101.85,102.12,19208.0
2023-01-13 11:10:00,102.11,102.11,101.93,101.95,22647.0,102.11,102.11,101.93,101.95,22647.0
2023-01-13 11:15:00,101.98,101.98,101.85,101.9,22764.0,101.98,101.98,101.85,101.9,22764.0
2023-01-13 11:20:00,101.89,102.03,101.82,101.95,30356.0,101.89,102.03,101.82,101.95,30356.0
2023-01-13 11:25:00,101.93,101.98,101.84,101.9,20072.0,101.93,101.98,101.84,101.9,20072.0
2023-01-13 11:30:00,101.87,101.9,101.76,101.86,14820.0,101.87,101.9,101.76,101.86,14820.0
2023-01-13 11:35:00,101.84,101.9,101.81,101.86,12677.0,101.84,101.9,101.81,101.86,12677.0
2023-01-13 11:40:00,101.87,101.92,101.75,101.88,14582.0,101.87,101.92,101.75,101.88,14582.0
2023-01-13 11:45:00,101.89,101.89,101.55,101.61,11883.0,101.89,101.89,101.55,101.61,11883.0
2023-01-13 11:50:00,101.63,101.86,101.61,101.86,13168.0,101.63,101.86,101.61,101.86,13168.0
2023-01-13 11:55:00,101.85,101.93,101.76,101.92,9873.0,101.85,101.93,101.76,101.92,9873.0
2023-01-13 12:00:00,101.91,101.96,101.82,101.82,8598.0,101.91,101.96,101.82,101.82,8598.0
2023-01-13 12:05:00,101.83,101.88,101.8,101.85,9471.0,101.83,101.88,101.8,101.85,9471.0
2023-01-13 12:10:00,101.84,101.91,101.83,101.9,6611.0,101.84,101.91,101.83,101.9,6611.0
2023-01-13 12:15:00,101.88,101.9,101.84,101.86,10427.0,101.88,101.9,101.84,101.86,10427.0
2023-01-13 12:20:00,101.84,101.85,101.72,101.74,15614.0,101.84,101.85,101.72,101.74,15614.0
2023-01-13 12:25:00,101.73,101.83,101.71,101.74,11571.0,101.73,101.83,101.71,101.74,11571.0
2023-01-13 12:30:00,101.74,101.81,101.7,101.74,13254.0,101.74,101.81,101.7,101.74,13254.0
2023-01-13 12:35:00,101.74,101.77,101.65,101.68,8393.0,101.74,101.77,101.65,101.68,8393.0
2023-01-13 12:40:00,101.68,101.78,101.66,101.78,8875.0,101.68,101.78,101.66,101.78,8875.0
2023-01-13 12:45:00,101.79,101.79,101.67,101.7,9188.0,101.79,101.79,101.67,101.7,9188.0
2023-01-13 12:50:00,101.72,101.78,101.66,101.78,7286.0,101.72,101.78,101.66,101.78,7286.0
2023-01-13 12:55:00,101.78,101.9,101.76,101.79,7433.0,101.78,101.9,101.76,101.79,7433.0
2023-01-13 13:00:00,101.79,101.82,101.74,101.77,8031.0,101.79,101.82,101.74,101.77,8031.0
2023-01-13 13:05:00,101.77,101.81,101.75,101.78,4940.0,101.77,101.81,101.75,101.78,4940.0
2023-01-13 13:10:00,101.79,101.83,101.72,101.77,9551.0,101.79,101.83,101.72,101.77,9551.0
2023-01-13 13:15:00,101.76,101.81,101.71,101.78,10116.0,101.76,101.81,101.71,101.78,10116.0
2023-01-13 13:20:00,101.78,101.85,101.74,101.84,7374.0,101.78,101.85,101.74,101.84,7374.0
2023-01-13 13:25:00,101.84,101.9,101.82,101.9,5695.0,101.84,101.9,101.82,101.9,5695.0
2023-01-13 13:30:00,101.89,102.01,101.89,101.98,8837.0,101.89,102.01,101.89,101.98,8837.0
2023-01-13 13:35:00,101.97,101.98,101.91,101.98,9800.0,101.97,101.98,101.91,101.98,9800.0
2023-01-13 13:40:00,101.99,102.06,101.94,101.94,63023.0,101.99,102.06,101.94,101.94,63023.0
2023-01-13 13:45:00,101.93,102.03,101.9,102.01,8720.0,101.93,102.03,101.9,102.01,8720.0
2023-01-13 13:50:00,102.0,102.03,101.93,101.94,69576.0,102.0,102.03,101.93,101.94,69576.0
2023-01-13 13:55:00,101.93,102.06,101.92,102.06,15798.0,101.93,102.06,101.92,102.06,15798.0
2023-01-13 14:00:00,102.06,102.2,102.06,102.15,31841.0,102.06,102.2,102.06,102.15,31841.0
2023-01-13 14:05:00,102.15,102.16,102.08,102.13,12758.0,102.15,102.16,102.08,102.13,12758.0
2023-01-13 14:10:00,102.14,102.21,102.14,102.17,42744.0,102.14,102.21,102.14,102.17,42744.0
2023-01-13 14:15:00,102.17,102.27,102.15,102.18,22544.0,102.17,102.27,102.15,102.18,22544.0
2023-01-13 14:20:00,102.19,102.21,102.1,102.2,39237.0,102.19,102.21,102.1,102.2,39237.0
2023-01-13 14:25:00,102.19,102.34,102.17,102.34,10912.0,102.19,102.34,102.17,102.34,10912.0
2023-01-13 14:30:00,102.34,102.39,102.28,102.3,11450.0,102.34,102.39,102.28,102.3,11450.0
2023-01-13 14:35:00,102.29,102.3,102.23,102.27,10350.0,102.29,102.3,102.23,102.27,10350.0
2023-01-13 14:40:00,102.26,102.28,102.23,102.27,8863.0,102.26,102.28,102.23,102.27,8863.0
2023-01-13 14:45:00,102.26,102.28,102.2,102.25,9635.0,102.26,102.28,102.2,102.25,9635.0
2023-01-13 14:50:00,102.24,102.25,102.16,102.18,11842.0,102.24,102.25,102.16,102.18,11842.0
2023-01-13 14:55:00,102.16,102.21,102.11,102.15,9674.0,102.16,102.21,102.11,102.15,9674.0
2023-01-13 15:00:00,102.16,102.22,102.15,102.19,17445.0,102.16,102.22,102.15,102.19,17445.0
2023-01-13 15:05:00,102.18,102.18,102.11,102.12,10447.0,102.18,102.18,102.11,102.12,10447.0
2023-01-13 15:10:00,102.11,102.16,102.03,102.04,12787.0,102.11,102.16,102.03,102.04,12787.0
2023-01-13 15:15:00,102.04,102.19,102.04,102.19,9483.0,102.04,102.19,102.04,102.19,9483.0
2023-01-13 15:20:00,102.19,102.38,102.19,102.35,89165.0,102.19,102.38,102.19,102.35,89165.0
2023-01-13 15:25:00,102.35,102.44,102.34,102.44,13554.0,102.35,102.44,102.34,102.44,13554.0
2023-01-13 15:30:00,102.44,102.62,102.44,102.56,55433.0,102.44,102.62,102.44,102.56,55433.0
2023-01-13 15:35:00,102.56,102.75,102.56,102.75,25186.0,102.56,102.75,102.56,102.75,25186.0
2023-01-13 15:40:00,102.75,102.79,102.69,102.78,26292.0,102.75,102.79,102.69,102.78,26292.0
2023-01-13 15:45:00,102.78,102.83,102.68,102.7,113572.0,102.78,102.83,102.68,102.7,113572.0
2023-01-13 15:50:00,102.7,102.71,102.38,102.42,40361.0,102.7,102.71,102.38,102.42,40361.0
2023-01-13 15:55:00,102.4,102.59,102.38,102.55,161066.0,102.4,102.59,102.38,102.55,161066.0
2023-01-17 09:30:00,102.91,103.32,102.8,103.14,60207.0,102.91,103.32,102.8,103.14,60207.0
2023-01-17 09:35:00,103.23,103.36,102.9,103.04,27208.0,103.23,103.36,102.9,103.04,27208.0
2023-01-17 09:40:00,103.04,103.04,102.84,102.9,81679.0,103.04,103.04,102.84,102.9,81679.0
2023-01-17 09:45:00,102.93,103.08,102.92,102.98,7468.0,102.93,103.08,102.92,102.98,7468.0
2023-01-17 09:50:00,103.07,103.49,103.07,103.4,19620.0,103.07,103.49,103.07,103.4,19620.0
2023-01-17 09:55:00,103.44,103.44,102.93,103.04,28229.0,103.44,103.44,102.93,103.04,28229.0
2023-01-17 10:00:00,103.1,103.63,103.09,103.51,17486.0,103.1,103.63,103.09,103.51,17486.0
2023-01-17 10:05:00,103.48,103.7,103.46,103.68,6283.0,103.48,103.7,103.46,103.68,6283.0
2023-01-17 10:10:00,103.72,103.86,103.72,103.79,20187.0,103.72,103.86,103.72,103.79,20187.0
2023-01-17 10:15:00,103.84,103.87,103.71,103.82,18755.0,103.84,103.87,103.71,103.82,18755.0
2023-01-17 10:20:00,103.84,103.87,103.63,103.64,17138.0,103.84,103.87,103.63,103.64,17138.0
2023-01-17 10:25:00,103.61,103.69,103.49,103.55,8546.0,103.61,103.69,103.49,103.55,8546.0
2023-01-17 10:30:00,103.58,103.65,103.43,103.61,11513.0,103.58,103.65,103.43,103.61,11513.0
2023-01-17 10:35:00,103.61,103.85,103.6,103.8,11035.0,103.61,103.85,103.6,103.8,11035.0
2023-01-17 10:40:00,103.78,103.8,103.3,103.44,14561.0,103.78,103.8,103.3,103.44,14561.0
2023-01-17 10:45:00,103.43,103.44,103.34,103.35,12087.0,103.43,103.44,103.34,103.35,12087.0
2023-01-17 10:50:00,103.34,103.44,103.28,103.36,21995.0,103.34,103.44,103.28,103.36,21995.0
2023-01-17 10:55:00,103.36,103.54,103.33,103.51,12827.0,103.36,103.54,103.33,103.51,12827.0
2023-01-17 11:00:00,103.53,103.59,103.41,103.49,14619.0,103.53,103.59,103.41,103.49,14619.0
2023-01-17 11:05:00,103.5,103.52,103.36,103.4,24443.0,103.5,103.52,103.36,103.4,24443.0
2023-01-17 11:10:00,103.39,103.39,103.17,103.37,15844.0,103.39,103.39,103.17,103.37,15844.0
2023-01-17 11:15:00,103.34,103.43,103.33,103.41,10165.0,103.34,103.43,103.33,103.41,10165.0
2023-01-17 11:20:00,103.43,103.57,103.39,103.46,18926.0,103.43,103.57,103.39,103.46,18926.0
2023-01-17 11:25:00,103.44,103.56,103.43,103.5,13338.0,103.44,103.56,103.43,103.5,13338.0
2023-01-17 11:30:00,103.52,103.58,103.49,103.54,21112.0,103.52,103.58,103.49,103.54,21112.0
2023-01-17 11:35:00,103.53,103.62,103.48,103.62,13278.0,103.53,103.62,103.48,103.62,13278.0
2023-01-17 11:40:00,103.62,103.76,103.59,103.71,14545.0,103.62,103.76,103.59,103.71,14545.0
2023-01-17 11:45:00,103.73,103.76,103.66,103.7,11144.0,103.73,103.76,103.66,103.7,11144.0
2023-01-17 11:50:00,103.7,103.78,103.69,103.77,9916.0,103.7,103.78,103.69,103.77,9916.0
2023-01-17 11:55:00,103.76,103.83,103.72,103.8,10677.0,103.76,103.83,103.72,103.8,10677.0
2023-01-17 12:00:00,103.8,103.85,103.76,103.81,15693.0,103.8,103.85,103.76,103.81,15693.0
2023-01-17 12:05:00,103.8,103.82,103.67,103.67,18001.0,103.8,103.82,103.67,103.67,18001.0
2023-01-17 12:10:00,103.66,103.71,103.64,103.69,20421.0,103.66,103.71,103.64,103.69,20421.0
2023-01-17 12:15:00,103.7,103.8,103.69,103.79,15418.0,103.7,103.8,103.69,103.79,15418.0
2023-01-17 12:20:00,103.79,103.84,103.75,103.79,13139.0,103.79,103.84,103.75,103.79,13139.0
2023-01-17 12:25:00,103.79,103.8,103.53,103.54,14853.0,103.79,103.8,103.53,103.54,14853.0
2023-01-17 12:30:00,103.52,103.62,103.52,103.6,6179.0,103.52,103.62,103.52,103.6,6179.0
2023-01-17 12:35:00,103.6,103.72,103.59,103.7,6820.0,103.6,103.72,103.59,103.7,6820.0
2023-01-17 12:40:00,103.7,103.78,103.68,103.75,17111.0,103.7,103.78,103.68,103.75,17111.0
2023-01-17 12:45:00,103.75,103.79,103.7,103.77,10627.0,103.75,103.79,103.7,103.77,10627.0
2023-01-17 12:50:00,103.76,103.93,103.75,103.9,6690.0,103.76,103.93,103.75,103.9,6690.0
2023-01-17 12:55:00,103.89,103.99,103.89,103.97,11003.0,103.89,103.99,103.89,103.97,11003.0
2023-01-17 13:00:00,103.97,104.01,103.96,103.99,15416.0,103.97,104.01,103.96,103.99,15416.0
2023-01-17 13:05:00,103.98,103.99,103.91,103.92,20475.0,103.98,103.99,103.91,103.92,20475.0
2023-01-17 13:10:00,103.92,103.95,103.84,103.84,11784.0,103.92,103.95,103.84,103.84,11784.0
2023-01-17 13:15:00,103.84,103.97,103.83,103.92,20404.0,103.84,103.97,103.83,103.92,20404.0
2023-01-17 13:20:00,103.92,104.01,103.9,103.99,18451.0,103.92,104.01,103.9,103.99,18451.0
2023-01-17 13:25:00,104.01,104.01,103.89,103.89,12211.0,104.01,104.01,103.89,103.89,12211.0
2023-01-17 13:30:00,103.89,103.91,103.81,103.91,8492.0,103.89,103.91,103.81,103.91,8492.0
2023-01-17 13:35:00,103.89,104.06,103.89,104.05,9498.0,103.89,104.06,103.89,104.05,9498.0
2023-01-17 13:40:00,104.06,104.11,104.01,104.06,7937.0,104.06,104.11,104.01,104.06,7937.0
2023-01-17 13:45:00,104.07,104.1,103.97,104.03,8971.0,104.07,104.1,103.97,104.03,8971.0
2023-01-17 13:50:00,104.02,104.05,103.96,103.97,7768.0,104.02,104.05,103.96,103.97,7768.0
2023-01-17 13:55:00,103.96,104.04,103.96,104.02,9027.0,103.96,104.04,103.96,104.02,9027.0
2023-01-17 14:00:00,104.03,104.03,103.97,104.0,11530.0,104.03,104.03,103.97,104.0,11530.0
2023-01-17 14:05:00,104.01,104.05,103.98,104.0,8509.0,104.01,104.05,103.98,104.0,8509.0
2023-01-17 14:10:00,104.01,104.04,103.9,103.95,18046.0,104.01,104.04,103.9,103.95,18046.0
2023-01-17 14:15:00,103.96,103.99,103.84,103.98,31761.0,103.96,103.99,103.84,103.98,31761.0
2023-01-17 14:20:00,103.97,104.0,103.92,104.0,19040.0,103.97,104.0,103.92,104.0,19040.0
2023-01-17 14:25:00,104.0,104.02,103.97,103.98,18896.0,104.0,104.02,103.97,103.98,18896.0
2023-01-17 14:30:00,103.99,104.05,103.99,104.03,5545.0,103.99,104.05,103.99,104.03,5545.0
2023-01-17 14:35:00,104.04,104.1,104.03,104.06,10636.0,104.04,104.1,104.03,104.06,10636.0
2023-01-17 14:40:00,104.06,104.09,104.0,104.02,8048.0,104.06,104.09,104.0,104.02,8048.0
2023-01-17 14:45:00,104.02,104.05,103.99,104.03,11710.0,104.02,104.05,103.99,104.03,11710.0
2023-01-17 14:50:00,104.03,104.04,103.98,104.02,10373.0,104.03,104.04,103.98,104.02,10373.0
2023-01-17 14:55:00,104.01,104.02,103.95,104.02,17159.0,104.01,104.02,103.95,104.02,17159.0
2023-01-17 15:00:00,104.01,104.07,104.0,104.06,12168.0,104.01,104.07,104.0,104.06,12168.0
2023-01-17 15:05:00,104.06,104.11,104.03,104.09,13063.0,104.06,104.11,104.03,104.09,13063.0
2023-01-17 15:10:00,104.08,104.1,103.98,104.02,21038.0,104.08,104.1,103.98,104.02,21038.0
2023-01-17 15:15:00,104.01,104.08,103.96,104.07,16726.0,104.01,104.08,103.96,104.07,16726.0
2023-01-17 15:20:00,104.06,104.08,103.97,103.98,15130.0,104.06,104.08,103.97,103.98,15130.0
2023-01-17 15:25:00,103.98,104.03,103.92,103.94,27680.0,103.98,104.03,103.92,103.94,27680.0
2023-01-17 15:30:00,103.93,104.04,103.88,104.01,17671.0,103.93,104.04,103.88,104.01,17671.0
2023-01-17 15:35:00,104.01,104.06,103.98,104.01,24944.0,104.01,104.06,103.98,104.01,24944.0
2023-01-17 15:40:00,104.01,104.02,103.95,104.01,26043.0,104.01,104.02,103.95,104.01,26043.0
2023-01-17 15:45:00,104.01,104.03,103.93,103.95,62265.0,104.01,104.03,103.93,103.95,62265.0
2023-01-17 15:50:00,103.95,104.03,103.77,103.97,110883.0,103.95,104.03,103.77,103.97,110883.0
2023-01-17 15:55:00,103.98,104.09,103.94,104.02,225025.0,103.98,104.09,103.94,104.02,225025.0
2023-01-18 09:30:00,104.23,104.9,104.21,104.65,50179.0,104.23,104.9,104.21,104.65,50179.0
2023-01-18 09:35:00,104.65,104.68,104.49,104.61,5719.0,104.65,104.68,104.49,104.61,5719.0
2023-01-18 09:40:00,104.66,104.77,104.54,104.65,19605.0,104.66,104.77,104.54,104.65,19605.0
2023-01-18 09:45:00,104.73,104.73,104.46,104.55,27440.0,104.73,104.73,104.46,104.55,27440.0
2023-01-18 09:50:00,104.57,104.84,104.54,104.84,9257.0,104.57,104.84,104.54,104.84,9257.0
2023-01-18 09:55:00,104.84,104.95,104.77,104.91,11939.0,104.84,104.95,104.77,104.91,11939.0
2023-01-18 10:00:00,104.9,105.1,104.89,104.89,46066.0,104.9,105.1,104.89,104.89,46066.0
2023-01-18 10:05:00,104.88,104.96,104.8,104.81,5667.0,104.88,104.96,104.8,104.81,5667.0
2023-01-18 10:10:00,104.8,104.87,104.73,104.79,11323.0,104.8,104.87,104.73,104.79,11323.0
2023-01-18 10:15:00,104.86,104.93,104.58,104.67,16125.0,104.86,104.93,104.58,104.67,16125.0
2023-01-18 10:20:00,104.69,104.75,104.63,104.73,9586.0,104.69,104.75,104.63,104.73,9586.0
2023-01-18 10:25:00,104.76,104.77,104.65,104.74,7280.0,104.76,104.77,104.65,104.74,7280.0
2023-01-18 10:30:00,104.72,104.77,104.52,104.6,9993.0,104.72,104.77,104.52,104.6,9993.0
2023-01-18 10:35:00,104.64,104.64,104.45,104.49,7132.0,104.64,104.64,104.45,104.49,7132.0
2023-01-18 10:40:00,104.49,104.59,104.35,104.4,8496.0,104.49,104.59,104.35,104.4,8496.0
2023-01-18 10:45:00,104.39,104.49,104.3,104.31,12347.0,104.39,104.49,104.3,104.31,12347.0
2023-01-18 10:50:00,104.34,104.5,104.27,104.42,29591.0,104.34,104.5,104.27,104.42,29591.0
2023-01-18 10:55:00,104.36,104.56,104.31,104.5,20370.0,104.36,104.56,104.31,104.5,20370.0
2023-01-18 11:00:00,104.54,104.56,104.43,104.48,33881.0,104.54,104.56,104.43,104.48,33881.0
2023-01-18 11:05:00,104.49,104.54,104.31,104.44,24971.0,104.49,104.54,104.31,104.44,24971.0
2023-01-18 11:10:00,104.46,104.46,104.34,104.43,10090.0,104.46,104.46,104.34,104.43,10090.0
2023-01-18 11:15:00,104.41,104.42,104.32,104.36,12425.0,104.41,104.42,104.32,104.36,12425.0
2023-01-18 11:20:00,104.35,104.45,104.28,104.45,75829.0,104.35,104.45,104.28,104.45,75829.0
2023-01-18 11:25:00,104.46,104.52,104.38,104.41,37320.0,104.46,104.52,104.38,104.41,37320.0
2023-01-18 11:30:00,104.4,104.4,104.14,104.2,75073.0,104.4,104.4,104.14,104.2,75073.0
2023-01-18 11:35:00,104.22,104.23,104.1,104.16,30816.0,104.22,104.23,104.1,104.16,30816.0
2023-01-18 11:40:00,104.15,104.29,104.15,104.29,12552.0,104.15,104.29,104.15,104.29,12552.0
2023-01-18 11:45:00,104.27,104.36,104.24,104.3,35767.0,104.27,104.36,104.24,104.3,35767.0
2023-01-18 11:50:00,104.28,104.29,104.06,104.15,24995.0,104.28,104.29,104.06,104.15,24995.0
2023-01-18 11:55:00,104.16,104.3,104.08,104.27,13253.0,104.16,104.3,104.08,104.27,13253.0
2023-01-18 12:00:00,104.29,104.34,104.14,104.15,11208.0,104.29,104.34,104.14,104.15,11208.0
2023-01-18 12:05:00,104.16,104.29,104.11,104.28,13512.0,104.16,104.29,104.11,104.28,13512.0
2023-01-18 12:10:00,104.22,104.27,104.16,104.26,6761.0,104.22,104.27,104.16,104.26,6761.0
2023-01-18 12:15:00,104.26,104.32,104.21,104.25,16604.0,104.26,104.32,104.21,104.25,16604.0
2023-01-18 12:20:00,104.24,104.33,104.23,104.27,11463.0,104.24,104.33,104.23,104.27,11463.0
2023-01-18 12:25:00,104.27,104.27,104.12,104.17,20012.0,104.27,104.27,104.12,104.17,20012.0
2023-01-18 12:30:00,104.16,104.18,103.82,103.85,18520.0,104.16,104.18,103.82,103.85,18520.0
2023-01-18 12:35:00,103.86,103.88,103.78,103.78,7484.0,103.86,103.88,103.78,103.78,7484.0
2023-01-18 12:40:00,103.74,103.87,103.74,103.87,13445.0,103.74,103.87,103.74,103.87,13445.0
2023-01-18 12:45:00,103.87,103.9,103.78,103.8,6656.0,103.87,103.9,103.78,103.8,6656.0
2023-01-18 12:50:00,103.81,103.83,103.6,103.62,7267.0,103.81,103.83,103.6,103.62,7267.0
2023-01-18 12:55:00,103.61,103.64,103.51,103.55,14117.0,103.61,103.64,103.51,103.55,14117.0
2023-01-18 13:00:00,103.53,103.68,103.52,103.59,13674.0,103.53,103.68,103.52,103.59,13674.0
2023-01-18 13:05:00,103.61,103.7,103.59,103.63,17678.0,103.61,103.7,103.59,103.63,17678.0
2023-01-18 13:10:00,103.61,103.71,103.58,103.7,12041.0,103.61,103.71,103.58,103.7,12041.0
2023-01-18 13:15:00,103.69,103.72,103.56,103.58,22305.0,103.69,103.72,103.56,103.58,22305.0
2023-01-18 13:20:00,103.57,103.7,103.57,103.69,9319.0,103.57,103.7,103.57,103.69,9319.0
2023-01-18 13:25:00,103.69,103.85,103.69,103.81,7580.0,103.69,103.85,103.69,103.81,7580.0
2023-01-18 13:30:00,103.81,103.88,103.78,103.79,5349.0,103.81,103.88,103.78,103.79,5349.0
2023-01-18 13:35:00,103.77,103.91,103.75,103.8,9599.0,103.77,103.91,103.75,103.8,9599.0
2023-01-18 13:40:00,103.81,103.97,103.81,103.94,9271.0,103.81,103.97,103.81,103.94,9271.0
2023-01-18 13:45:00,103.95,104.04,103.92,103.93,8861.0,103.95,104.04,103.92,103.93,8861.0
2023-01-18 13:50:00,103.93,103.94,103.86,103.87,5918.0,103.93,103.94,103.86,103.87,5918.0
2023-01-18 13:55:00,103.87,103.89,103.8,103.89,10213.0,103.87,103.89,103.8,103.89,10213.0
2023-01-18 14:00:00,103.9,103.97,103.77,103.8,9168.0,103.9,103.97,103.77,103.8,9168.0
2023-01-18 14:05:00,103.8,103.84,103.7,103.8,25194.0,103.8,103.84,103.7,103.8,25194.0
2023-01-18 14:10:00,103.8,103.89,103.79,103.81,4128.0,103.8,103.89,103.79,103.81,4128.0
2023-01-18 14:15:00,103.82,103.83,103.68,103.82,16907.0,103.82,103.83,103.68,103.82,16907.0
2023-01-18 14:20:00,103.85,103.87,103.78,103.83,5086.0,103.85,103.87,103.78,103.83,5086.0
2023-01-18 14:25:00,103.81,103.84,103.79,103.84,5095.0,103.81,103.84,103.79,103.84,5095.0
2023-01-18 14:30:00,103.85,103.89,103.84,103.87,5098.0,103.85,103.89,103.84,103.87,5098.0
2023-01-18 14:35:00,103.86,103.86,103.77,103.81,11004.0,103.86,103.86,103.77,103.81,11004.0
2023-01-18 14:40:00,103.8,103.84,103.72,103.83,12293.0,103.8,103.84,103.72,103.83,12293.0
2023-01-18 14:45:00,103.81,103.86,103.77,103.8,12718.0,103.81,103.86,103.77,103.8,12718.0
2023-01-18 14:50:00,103.82,103.88,103.78,103.86,15692.0,103.82,103.88,103.78,103.86,15692.0
2023-01-18 14:55:00,103.87,103.88,103.78,103.85,29298.0,103.87,103.88,103.78,103.85,29298.0
2023-01-18 15:00:00,103.85,103.88,103.78,103.79,14968.0,103.85,103.88,103.78,103.79,14968.0
2023-01-18 15:05:00,103.78,103.82,103.76,103.77,14641.0,103.78,103.82,103.76,103.77,14641.0
2023-01-18 15:10:00,103.78,103.95,103.78,103.91,16137.0,103.78,103.95,103.78,103.91,16137.0
2023-01-18 15:15:00,103.92,103.95,103.77,103.81,11554.0,103.92,103.95,103.77,103.81,11554.0
2023-01-18 15:20:00,103.79,103.89,103.77,103.83,12162.0,103.79,103.89,103.77,103.83,12162.0
2023-01-18 15:25:00,103.82,103.85,103.78,103.8,26185.0,103.82,103.85,103.78,103.8,26185.0
2023-01-18 15:30:00,103.79,103.82,103.67,103.68,32022.0,103.79,103.82,103.67,103.68,32022.0
2023-01-18 15:35:00,103.68,103.74,103.65,103.68,29457.0,103.68,103.74,103.65,103.68,29457.0
2023-01-18 15:40:00,103.68,103.68,103.56,103.57,27653.0,103.68,103.68,103.56,103.57,27653.0
2023-01-18 15:45:00,103.58,103.66,103.46,103.56,94919.0,103.58,103.66,103.46,103.56,94919.0
2023-01-18 15:50:00,103.57,103.63,103.33,103.41,81716.0,103.57,103.63,103.33,103.41,81716.0
2023-01-18 15:55:00,103.41,103.41,103.2,103.24,200607.0,103.41,103.41,103.2,103.24,200607.0
2023-01-19 09:30:00,102.74,103.09,102.74,102.94,46187.0,102.74,103.09,102.74,102.94,46187.0
2023-01-19 09:35:00,102.94,102.99,102.66,102.86,20427.0,102.94,102.99,102.66,102.86,20427.0
2023-01-19 09:40:00,102.88,103.04,102.71,102.74,27852.0,102.88,103.04,102.71,102.74,27852.0
2023-01-19 09:45:00,102.76,102.91,102.47,102.53,38957.0,102.76,102.91,102.47,102.53,38957.0
2023-01-19 09:50:00,102.58,102.74,102.57,102.7,13005.0,102.58,102.74,102.57,102.7,13005.0
2023-01-19 09:55:00,102.73,103.01,102.73,102.85,28366.0,102.73,103.01,102.73,102.85,28366.0
2023-01-19 10:00:00,102.85,103.19,102.79,103.13,10764.0,102.85,103.19,102.79,103.13,10764.0
2023-01-19 10:05:00,103.16,103.36,103.16,103.23,8072.0,103.16,103.36,103.16,103.23,8072.0
2023-01-19 10:10:00,103.22,103.57,103.13,103.44,32694.0,103.22,103.57,103.13,103.44,32694.0
2023-01-19 10:15:00,103.38,103.54,103.21,103.5,53140.0,103.38,103.54,103.21,103.5,53140.0
2023-01-19 10:20:00,103.53,103.56,103.32,103.48,20498.0,103.53,103.56,103.32,103.48,20498.0
2023-01-19 10:25:00,103.48,103.55,103.02,103.07,24647.0,103.48,103.55,103.02,103.07,24647.0
2023-01-19 10:30:00,103.01,103.04,102.8,102.87,33421.0,103.01,103.04,102.8,102.87,33421.0
2023-01-19 10:35:00,102.88,102.88,102.6,102.75,23753.0,102.88,102.88,102.6,102.75,23753.0
2023-01-19 10:40:00,102.78,102.87,102.51,102.56,31512.0,102.78,102.87,102.51,102.56,31512.0
2023-01-19 10:45:00,102.56,102.66,102.39,102.48,33066.0,102.56,102.66,102.39,102.48,33066.0
2023-01-19 10:50:00,102.48,102.59,102.29,102.36,22416.0,102.48,102.59,102.29,102.36,22416.0
2023-01-19 10:55:00,102.31,102.42,102.21,102.42,20722.0,102.31,102.42,102.21,102.42,20722.0
2023-01-19 11:00:00,102.45,102.47,102.12,102.12,11215.0,102.45,102.47,102.12,102.12,11215.0
2023-01-19 11:05:00,102.12,102.2,102.03,102.14,12943.0,102.12,102.2,102.03,102.14,12943.0
2023-01-19 11:10:00,102.11,102.21,102.05,102.09,15549.0,102.11,102.21,102.05,102.09,15549.0
2023-01-19 11:15:00,102.09,102.18,102.02,102.16,15042.0,102.09,102.18,102.02,102.16,15042.0
2023-01-19 11:20:00,102.18,102.37,102.15,102.29,5355.0,102.18,102.37,102.15,102.29,5355.0
2023-01-19 11:25:00,102.31,102.37,102.14,102.17,19429.0,102.31,102.37,102.14,102.17,19429.0
2023-01-19 11:30:00,102.16,102.28,102.13,102.17,15652.0,102.16,102.28,102.13,102.17,15652.0
2023-01-19 11:35:00,102.18,102.27,102.08,102.14,11083.0,102.18,102.27,102.08,102.14,11083.0
2023-01-19 11:40:00,102.14,102.19,102.02,102.02,11997.0,102.14,102.19,102.02,102.02,11997.0
2023-01-19 11:45:00,102.05,102.08,101.96,102.08,10153.0,102.05,102.08,101.96,102.08,10153.0
2023-01-19 11:50:00,102.08,102.08,101.98,102.0,15688.0,102.08,102.08,101.98,102.0,15688.0
2023-01-19 11:55:00,101.99,102.24,101.99,102.22,5489.0,101.99,102.24,101.99,102.22,5489.0
2023-01-19 12:00:00,102.27,102.39,102.2,102.32,9142.0,102.27,102.39,102.2,102.32,9142.0
2023-01-19 12:05:00,102.31,102.34,102.25,102.26,5272.0,102.31,102.34,102.25,102.26,5272.0
2023-01-19 12:10:00,102.27,102.4,102.22,102.4,6504.0,102.27,102.4,102.22,102.4,6504.0
2023-01-19 12:15:00,102.39,102.49,102.39,102.39,12506.0,102.39,102.49,102.39,102.39,12506.0
2023-01-19 12:20:00,102.38,102.4,102.28,102.3,8624.0,102.38,102.4,102.28,102.3,8624.0
2023-01-19 12:25:00,102.27,102.34,102.22,102.26,4868.0,102.27,102.34,102.22,102.26,4868.0
2023-01-19 12:30:00,102.25,102.27,102.12,102.13,6399.0,102.25,102.27,102.12,102.13,6399.0
2023-01-19 12:35:00,102.13,102.25,102.11,102.19,9315.0,102.13,102.25,102.11,102.19,9315.0
2023-01-19 12:40:00,102.19,102.23,102.15,102.21,6941.0,102.19,102.23,102.15,102.21,6941.0
2023-01-19 12:45:00,102.2,102.29,102.12,102.13,6745.0,102.2,102.29,102.12,102.13,6745.0
2023-01-19 12:50:00,102.13,102.17,102.02,102.02,8132.0,102.13,102.17,102.02,102.02,8132.0
2023-01-19 12:55:00,102.01,102.08,102.0,102.07,11305.0,102.01,102.08,102.0,102.07,11305.0
2023-01-19 13:00:00,102.07,102.16,101.97,102.05,39864.0,102.07,102.16,101.97,102.05,39864.0
2023-01-19 13:05:00,102.07,102.07,101.91,102.01,14475.0,102.07,102.07,101.91,102.01,14475.0
2023-01-19 13:10:00,102.01,102.29,102.0,102.28,69290.0,102.01,102.29,102.0,102.28,69290.0
2023-01-19 13:15:00,102.26,102.45,102.19,102.41,20049.0,102.26,102.45,102.19,102.41,20049.0
2023-01-19 13:20:00,102.45,102.55,102.43,102.48,6818.0,102.45,102.55,102.43,102.48,6818.0
2023-01-19 13:25:00,102.4,102.43,102.25,102.27,7831.0,102.4,102.43,102.25,102.27,7831.0
2023-01-19 13:30:00,102.28,102.53,102.28,102.53,35424.0,102.28,102.53,102.28,102.53,35424.0
2023-01-19 13:35:00,102.52,102.65,102.48,102.62,9711.0,102.52,102.65,102.48,102.62,9711.0
2023-01-19 13:40:00,102.64,102.75,102.48,102.52,27421.0,102.64,102.75,102.48,102.52,27421.0
2023-01-19 13:45:00,102.52,102.55,102.48,102.48,12407.0,102.52,102.55,102.48,102.48,12407.0
2023-01-19 13:50:00,102.46,102.53,102.44,102.51,11777.0,102.46,102.53,102.44,102.51,11777.0
2023-01-19 13:55:00,102.51,102.62,102.48,102.62,9494.0,102.51,102.62,102.48,102.62,9494.0
2023-01-19 14:00:00,102.64,102.66,102.51,102.65,11840.0,102.64,102.66,102.51,102.65,11840.0
2023-01-19 14:05:00,102.65,102.67,102.41,102.58,20823.0,102.65,102.67,102.41,102.58,20823.0
2023-01-19 14:10:00,102.58,102.7,102.57,102.62,33034.0,102.58,102.7,102.57,102.62,33034.0
2023-01-19 14:15:00,102.58,102.66,102.49,102.59,8206.0,102.58,102.66,102.49,102.59,8206.0
2023-01-19 14:20:00,102.6,102.84,102.59,102.83,11191.0,102.6,102.84,102.59,102.83,11191.0
2023-01-19 14:25:00,102.81,102.81,102.7,102.71,13209.0,102.81,102.81,102.7,102.71,13209.0
2023-01-19 14:30:00,102.68,102.71,102.6,102.7,8128.0,102.68,102.71,102.6,102.7,8128.0
2023-01-19 14:35:00,102.72,102.78,102.66,102.67,9186.0,102.72,102.78,102.66,102.67,9186.0
2023-01-19 14:40:00,102.67,102.74,102.57,102.71,11799.0,102.67,102.74,102.57,102.71,11799.0
2023-01-19 14:45:00,102.71,102.77,102.68,102.71,8969.0,102.71,102.77,102.68,102.71,8969.0
2023-01-19 14:50:00,102.7,102.7,102.49,102.51,8060.0,102.7,102.7,102.49,102.51,8060.0
2023-01-19 14:55:00,102.5,102.64,102.5,102.61,20165.0,102.5,102.64,102.5,102.61,20165.0
2023-01-19 15:00:00,102.61,102.69,102.61,102.61,9362.0,102.61,102.69,102.61,102.61,9362.0
2023-01-19 15:05:00,102.59,102.59,102.47,102.5,8079.0,102.59,102.59,102.47,102.5,8079.0
2023-01-19 15:10:00,102.5,102.61,102.49,102.61,10835.0,102.5,102.61,102.49,102.61,10835.0
2023-01-19 15:15:00,102.6,102.7,102.55,102.61,45744.0,102.6,102.7,102.55,102.61,45744.0
2023-01-19 15:20:00,102.56,102.6,102.48,102.58,14873.0,102.56,102.6,102.48,102.58,14873.0
2023-01-19 15:25:00,102.56,102.71,102.56,102.67,13048.0,102.56,102.71,102.56,102.67,13048.0
2023-01-19 15:30:00,102.69,102.69,102.49,102.62,25818.0,102.69,102.69,102.49,102.62,25818.0
2023-01-19 15:35:00,102.64,102.72,102.62,102.63,17540.0,102.64,102.72,102.62,102.63,17540.0
2023-01-19 15:40:00,102.65,102.66,102.57,102.57,17460.0,102.65,102.66,102.57,102.57,17460.0
2023-01-19 15:45:00,102.58,102.59,102.42,102.44,19991.0,102.58,102.59,102.42,102.44,19991.0
2023-01-19 15:50:00,102.42,102.49,102.29,102.34,30226.0,102.42,102.49,102.29,102.34,30226.0
2023-01-19 15:55:00,102.34,102.34,102.11,102.18,120837.0,102.34,102.34,102.11,102.18,120837.0
2023-01-20 09:30:00,101.95,102.53,101.82,101.82,234771.0,101.95,102.53,101.82,101.82,234771.0
2023-01-20 09:35:00,101.86,101.94,101.58,101.75,18322.0,101.86,101.94,101.58,101.75,18322.0
2023-01-20 09:40:00,101.75,101.98,101.7,101.94,13434.0,101.75,101.98,101.7,101.94,13434.0
2023-01-20 09:45:00,101.93,102.21,101.89,102.14,30123.0,101.93,102.21,101.89,102.14,30123.0
2023-01-20 09:50:00,102.13,102.27,102.08,102.15,13972.0,102.13,102.27,102.08,102.15,13972.0
2023-01-20 09:55:00,102.13,102.25,102.09,102.22,12230.0,102.13,102.25,102.09,102.22,12230.0
2023-01-20 10:00:00,102.19,102.45,102.16,102.38,19075.0,102.19,102.45,102.16,102.38,19075.0
2023-01-20 10:05:00,102.4,102.75,102.4,102.75,15417.0,102.4,102.75,102.4,102.75,15417.0
2023-01-20 10:10:00,102.73,102.84,102.54,102.56,11702.0,102.73,102.84,102.54,102.56,11702.0
2023-01-20 10:15:00,102.55,102.55,102.34,102.45,12373.0,102.55,102.55,102.34,102.45,12373.0
2023-01-20 10:20:00,102.47,102.57,102.34,102.37,30570.0,102.47,102.57,102.34,102.37,30570.0
2023-01-20 10:25:00,102.39,102.77,102.37,102.77,8949.0,102.39,102.77,102.37,102.77,8949.0
2023-01-20 10:30:00,102.76,102.96,102.76,102.86,17110.0,102.76,102.96,102.76,102.86,17110.0
2023-01-20 10:35:00,102.83,102.94,102.7,102.74,12327.0,102.83,102.94,102.7,102.74,12327.0
2023-01-20 10:40:00,102.73,102.74,102.57,102.58,6164.0,102.73,102.74,102.57,102.58,6164.0
2023-01-20 10:45:00,102.59,102.63,102.54,102.63,8535.0,102.59,102.63,102.54,102.63,8535.0
2023-01-20 10:50:00,102.63,102.72,102.51,102.64,10502.0,102.63,102.72,102.51,102.64,10502.0
2023-01-20 10:55:00,102.66,102.72,102.51,102.54,18612.0,102.66,102.72,102.51,102.54,18612.0
2023-01-20 11:00:00,102.51,102.79,102.5,102.78,9547.0,102.51,102.79,102.5,102.78,9547.0
2023-01-20 11:05:00,102.77,102.88,102.77,102.84,9782.0,102.77,102.88,102.77,102.84,9782.0
2023-01-20 11:10:00,102.85,103.03,102.84,102.97,12079.0,102.85,103.03,102.84,102.97,12079.0
2023-01-20 11:15:00,102.97,102.97,102.79,102.81,9192.0,102.97,102.97,102.79,102.81,9192.0
2023-01-20 11:20:00,102.81,102.83,102.7,102.79,8861.0,102.81,102.83,102.7,102.79,8861.0
2023-01-20 11:25:00,102.8,103.02,102.8,103.02,7386.0,102.8,103.02,102.8,103.02,7386.0
2023-01-20 11:30:00,103.07,103.22,103.03,103.2,10933.0,103.07,103.22,103.03,103.2,10933.0
2023-01-20 11:35:00,103.2,103.21,103.0,103.0,21211.0,103.2,103.21,103.0,103.0,21211.0
2023-01-20 11:40:00,103.0,103.0,102.95,102.97,7726.0,103.0,103.0,102.95,102.97,7726.0
2023-01-20 11:45:00,102.98,103.2,102.98,103.14,9864.0,102.98,103.2,102.98,103.14,9864.0
2023-01-20 11:50:00,103.15,103.24,103.14,103.21,10823.0,103.15,103.24,103.14,103.21,10823.0
2023-01-20 11:55:00,103.22,103.38,103.21,103.34,20956.0,103.22,103.38,103.21,103.34,20956.0
2023-01-20 12:00:00,103.35,103.4,103.28,103.3,8855.0,103.35,103.4,103.28,103.3,8855.0
2023-01-20 12:05:00,103.32,103.32,103.18,103.19,9442.0,103.32,103.32,103.18,103.19,9442.0
2023-01-20 12:10:00,103.18,103.35,103.13,103.32,9011.0,103.18,103.35,103.13,103.32,9011.0
2023-01-20 12:15:00,103.32,103.49,103.32,103.49,11894.0,103.32,103.49,103.32,103.49,11894.0
2023-01-20 12:20:00,103.46,103.53,103.32,103.36,10775.0,103.46,103.53,103.32,103.36,10775.0
2023-01-20 12:25:00,103.35,103.37,103.21,103.23,9432.0,103.35,103.37,103.21,103.23,9432.0
2023-01-20 12:30:00,103.17,103.18,103.1,103.18,6233.0,103.17,103.18,103.1,103.18,6233.0
2023-01-20 12:35:00,103.21,103.26,103.14,103.17,7961.0,103.21,103.26,103.14,103.17,7961.0
2023-01-20 12:40:00,103.19,103.26,103.18,103.19,7381.0,103.19,103.26,103.18,103.19,7381.0
2023-01-20 12:45:00,103.19,103.2,103.13,103.18,5461.0,103.19,103.2,103.13,103.18,5461.0
2023-01-20 12:50:00,103.17,103.31,103.17,103.27,7740.0,103.17,103.31,103.17,103.27,7740.0
2023-01-20 12:55:00,103.27,103.27,103.11,103.11,3972.0,103.27,103.27,103.11,103.11,3972.0
2023-01-20 13:00:00,103.13,103.27,103.13,103.21,17760.0,103.13,103.27,103.13,103.21,17760.0
2023-01-20 13:05:00,103.17,103.23,103.16,103.17,4696.0,103.17,103.23,103.16,103.17,4696.0
2023-01-20 13:10:00,103.16,103.34,103.01,103.31,12633.0,103.16,103.34,103.01,103.31,12633.0
2023-01-20 13:15:00,103.34,103.34,103.05,103.05,6914.0,103.34,103.34,103.05,103.05,6914.0
2023-01-20 13:20:00,102.98,103.08,102.97,103.02,11427.0,102.98,103.08,102.97,103.02,11427.0
2023-01-20 13:25:00,103.05,103.08,102.97,103.05,4979.0,103.05,103.08,102.97,103.05,4979.0
2023-01-20 13:30:00,103.05,103.2,103.05,103.14,3901.0,103.05,103.2,103.05,103.14,3901.0
2023-01-20 13:35:00,103.14,103.35,103.13,103.31,11508.0,103.14,103.35,103.13,103.31,11508.0
2023-01-20 13:40:00,103.32,103.41,103.32,103.41,11828.0,103.32,103.41,103.32,103.41,11828.0
2023-01-20 13:45:00,103.41,103.62,103.35,103.62,20241.0,103.41,103.62,103.35,103.62,20241.0
2023-01-20 13:50:00,103.64,103.71,103.63,103.68,11248.0,103.64,103.71,103.63,103.68,11248.0
2023-01-20 13:55:00,103.7,103.71,103.62,103.68,6489.0,103.7,103.71,103.62,103.68,6489.0
2023-01-20 14:00:00,103.67,103.68,103.58,103.66,13523.0,103.67,103.68,103.58,103.66,13523.0
2023-01-20 14:05:00,103.66,103.68,103.6,103.67,9197.0,103.66,103.68,103.6,103.67,9197.0
2023-01-20 14:10:00,103.66,103.79,103.62,103.75,17056.0,103.66,103.79,103.62,103.75,17056.0
2023-01-20 14:15:00,103.77,103.84,103.75,103.8,11456.0,103.77,103.84,103.75,103.8,11456.0
2023-01-20 14:20:00,103.78,103.79,103.66,103.72,18565.0,103.78,103.79,103.66,103.72,18565.0
2023-01-20 14:25:00,103.73,103.79,103.7,103.76,3527.0,103.73,103.79,103.7,103.76,3527.0
2023-01-20 14:30:00,103.75,103.84,103.73,103.74,7639.0,103.75,103.84,103.73,103.74,7639.0
2023-01-20 14:35:00,103.75,103.77,103.68,103.69,5115.0,103.75,103.77,103.68,103.69,5115.0
2023-01-20 14:40:00,103.69,103.7,103.65,103.7,8236.0,103.69,103.7,103.65,103.7,8236.0
2023-01-20 14:45:00,103.69,103.73,103.64,103.67,10556.0,103.69,103.73,103.64,103.67,10556.0
2023-01-20 14:50:00,103.63,103.64,103.54,103.58,9327.0,103.63,103.64,103.54,103.58,9327.0
2023-01-20 14:55:00,103.57,103.66,103.52,103.66,7768.0,103.57,103.66,103.52,103.66,7768.0
2023-01-20 15:00:00,103.66,103.77,103.66,103.73,11081.0,103.66,103.77,103.66,103.73,11081.0
2023-01-20 15:05:00,103.74,103.9,103.71,103.89,19964.0,103.74,103.9,103.71,103.89,19964.0
2023-01-20 15:10:00,103.88,103.95,103.81,103.92,14221.0,103.88,103.95,103.81,103.92,14221.0
2023-01-20 15:15:00,103.94,104.06,103.93,104.01,24816.0,103.94,104.06,103.93,104.01,24816.0
2023-01-20 15:20:00,104.01,104.07,103.94,103.99,21250.0,104.01,104.07,103.94,103.99,21250.0
2023-01-20 15:25:00,103.98,104.04,103.95,104.01,17029.0,103.98,104.04,103.95,104.01,17029.0
2023-01-20 15:30:00,104.03,104.07,103.91,103.92,19058.0,104.03,104.07,103.91,103.92,19058.0
2023-01-20 15:35:00,103.91,103.92,103.83,103.92,20704.0,103.91,103.92,103.83,103.92,20704.0
2023-01-20 15:40:00,103.92,103.94,103.85,103.92,25190.0,103.92,103.94,103.85,103.92,25190.0
2023-01-20 15:45:00,103.92,104.09,103.9,104.08,26342.0,103.92,104.09,103.9,104.08,26342.0
2023-01-20 15:50:00,104.08,104.16,104.0,104.08,44459.0,104.08,104.16,104.0,104.08,44459.0
2023-01-20 15:55:00,104.08,104.12,103.96,104.02,177405.0,104.08,104.12,103.96,104.02,177405.0
2023-01-23 09:30:00,104.33,104.83,104.08,104.65,63913.0,104.33,104.83,104.08,104.65,63913.0
2023-01-23 09:35:00,104.69,104.86,104.42,104.67,37257.0,104.69,104.86,104.42,104.67,37257.0
2023-01-23 09:40:00,104.62,104.69,104.21,104.25,11524.0,104.62,104.69,104.21,104.25,11524.0
2023-01-23 09:45:00,104.26,104.6,104.26,104.58,14742.0,104.26,104.6,104.26,104.58,14742.0
2023-01-23 09:50:00,104.59,104.79,104.58,104.71,12196.0,104.59,104.79,104.58,104.71,12196.0
2023-01-23 09:55:00,104.71,104.91,104.66,104.89,12083.0,104.71,104.91,104.66,104.89,12083.0
2023-01-23 10:00:00,104.9,105.14,104.9,105.06,27275.0,104.9,105.14,104.9,105.06,27275.0
2023-01-23 10:05:00,105.09,105.1,104.94,105.01,14443.0,105.09,105.1,104.94,105.01,14443.0
2023-01-23 10:10:00,105.01,105.25,105.0,105.11,14420.0,105.01,105.25,105.0,105.11,14420.0
2023-01-23 10:15:00,105.1,105.25,105.1,105.2,14982.0,105.1,105.25,105.1,105.2,14982.0
2023-01-23 10:20:00,105.2,105.48,105.11,105.46,20715.0,105.2,105.48,105.11,105.46,20715.0
2023-01-23 10:25:00,105.48,105.49,105.33,105.48,13925.0,105.48,105.49,105.33,105.48,13925.0
2023-01-23 10:30:00,105.49,105.69,105.49,105.66,12089.0,105.49,105.69,105.49,105.66,12089.0
2023-01-23 10:35:00,105.66,105.73,105.6,105.62,12161.0,105.66,105.73,105.6,105.62,12161.0
2023-01-23 10:40:00,105.62,105.62,105.45,105.46,10848.0,105.62,105.62,105.45,105.46,10848.0
2023-01-23 10:45:00,105.48,105.7,105.45,105.68,11973.0,105.48,105.7,105.45,105.68,11973.0
2023-01-23 10:50:00,105.67,105.77,105.62,105.75,7821.0,105.67,105.77,105.62,105.75,7821.0
2023-01-23 10:55:00,105.74,105.86,105.67,105.7,24108.0,105.74,105.86,105.67,105.7,24108.0
2023-01-23 11:00:00,105.69,105.94,105.65,105.94,8165.0,105.69,105.94,105.65,105.94,8165.0
2023-01-23 11:05:00,105.97,106.24,105.92,106.24,14075.0,105.97,106.24,105.92,106.24,14075.0
2023-01-23 11:10:00,106.26,106.3,106.07,106.08,11887.0,106.26,106.3,106.07,106.08,11887.0
2023-01-23 11:15:00,106.11,106.16,106.01,106.16,11895.0,106.11,106.16,106.01,106.16,11895.0
2023-01-23 11:20:00,106.16,106.19,106.0,106.0,8871.0,106.16,106.19,106.0,106.0,8871.0
2023-01-23 11:25:00,105.99,106.01,105.81,105.82,11050.0,105.99,106.01,105.81,105.82,11050.0
2023-01-23 11:30:00,105.83,105.98,105.8,105.95,10034.0,105.83,105.98,105.8,105.95,10034.0
2023-01-23 11:35:00,105.93,105.95,105.82,105.95,5457.0,105.93,105.95,105.82,105.95,5457.0
2023-01-23 11:40:00,105.98,106.04,105.76,105.76,10934.0,105.98,106.04,105.76,105.76,10934.0
2023-01-23 11:45:00,105.78,105.79,105.68,105.79,10521.0,105.78,105.79,105.68,105.79,10521.0
2023-01-23 11:50:00,105.76,105.76,105.67,105.76,5811.0,105.76,105.76,105.67,105.76,5811.0
2023-01-23 11:55:00,105.71,105.78,105.68,105.71,26065.0,105.71,105.78,105.68,105.71,26065.0
2023-01-23 12:00:00,105.67,105.72,105.59,105.71,8380.0,105.67,105.72,105.59,105.71,8380.0
2023-01-23 12:05:00,105.71,105.72,105.37,105.37,10667.0,105.71,105.72,105.37,105.37,10667.0
2023-01-23 12:10:00,105.41,105.47,105.39,105.45,14037.0,105.41,105.47,105.39,105.45,14037.0
2023-01-23 12:15:00,105.43,105.49,105.39,105.47,12797.0,105.43,105.49,105.39,105.47,12797.0
2023-01-23 12:20:00,105.48,105.54,105.43,105.52,8355.0,105.48,105.54,105.43,105.52,8355.0
2023-01-23 12:25:00,105.51,105.51,105.41,105.45,6455.0,105.51,105.51,105.41,105.45,6455.0
2023-01-23 12:30:00,105.45,105.53,105.41,105.5,10540.0,105.45,105.53,105.41,105.5,10540.0
2023-01-23 12:35:00,105.5,105.61,105.47,105.57,7254.0,105.5,105.61,105.47,105.57,7254.0
2023-01-23 12:40:00,105.57,105.58,105.52,105.56,6923.0,105.57,105.58,105.52,105.56,6923.0
2023-01-23 12:45:00,105.54,105.58,105.5,105.57,19543.0,105.54,105.58,105.5,105.57,19543.0
2023-01-23 12:50:00,105.57,105.65,105.46,105.64,16560.0,105.57,105.65,105.46,105.64,16560.0
2023-01-23 12:55:00,105.65,105.81,105.61,105.78,16288.0,105.65,105.81,105.61,105.78,16288.0
2023-01-23 13:00:00,105.78,105.88,105.74,105.8,10949.0,105.78,105.88,105.74,105.8,10949.0
2023-01-23 13:05:00,105.8,105.81,105.71,105.73,9727.0,105.8,105.81,105.71,105.73,9727.0
2023-01-23 13:10:00,105.76,105.86,105.75,105.85,9288.0,105.76,105.86,105.75,105.85,9288.0
2023-01-23 13:15:00,105.85,105.92,105.82,105.92,10914.0,105.85,105.92,105.82,105.92,10914.0
2023-01-23 13:20:00,105.92,105.95,105.88,105.92,11210.0,105.92,105.95,105.88,105.92,11210.0
2023-01-23 13:25:00,105.92,105.92,105.83,105.89,10022.0,105.92,105.92,105.83,105.89,10022.0
2023-01-23 13:30:00,105.89,105.93,105.79,105.8,11636.0,105.89,105.93,105.79,105.8,11636.0
2023-01-23 13:35:00,105.81,105.83,105.75,105.78,10284.0,105.81,105.83,105.75,105.78,10284.0
2023-01-23 13:40:00,105.79,105.86,105.78,105.85,8875.0,105.79,105.86,105.78,105.85,8875.0
2023-01-23 13:45:00,105.85,105.88,105.8,105.87,11141.0,105.85,105.88,105.8,105.87,11141.0
2023-01-23 13:50:00,105.87,105.87,105.65,105.66,20812.0,105.87,105.87,105.65,105.66,20812.0
2023-01-23 13:55:00,105.67,105.67,105.58,105.6,8911.0,105.67,105.67,105.58,105.6,8911.0
2023-01-23 14:00:00,105.6,105.6,105.45,105.5,9281.0,105.6,105.6,105.45,105.5,9281.0
2023-01-23 14:05:00,105.49,105.55,105.46,105.55,10588.0,105.49,105.55,105.46,105.55,10588.0
2023-01-23 14:10:00,105.55,105.66,105.55,105.66,7279.0,105.55,105.66,105.55,105.66,7279.0
2023-01-23 14:15:00,105.66,105.72,105.63,105.71,5134.0,105.66,105.72,105.63,105.71,5134.0
2023-01-23 14:20:00,105.7,105.7,105.58,105.6,6335.0,105.7,105.7,105.58,105.6,6335.0
2023-01-23 14:25:00,105.57,105.57,105.31,105.35,18973.0,105.57,105.57,105.31,105.35,18973.0
2023-01-23 14:30:00,105.35,105.49,105.33,105.49,10404.0,105.35,105.49,105.33,105.49,10404.0
2023-01-23 14:35:00,105.5,105.5,105.37,105.42,6689.0,105.5,105.5,105.37,105.42,6689.0
2023-01-23 14:40:00,105.41,105.48,105.39,105.43,5269.0,105.41,105.48,105.39,105.43,5269.0
2023-01-23 14:45:00,105.43,105.44,105.15,105.27,14023.0,105.43,105.44,105.15,105.27,14023.0
2023-01-23 14:50:00,105.28,105.38,105.23,105.36,21086.0,105.28,105.38,105.23,105.36,21086.0
2023-01-23 14:55:00,105.37,105.43,105.2,105.29,19375.0,105.37,105.43,105.2,105.29,19375.0
2023-01-23 15:00:00,105.31,105.36,105.23,105.28,17783.0,105.31,105.36,105.23,105.28,17783.0
2023-01-23 15:05:00,105.29,105.41,105.25,105.39,13598.0,105.29,105.41,105.25,105.39,13598.0
2023-01-23 15:10:00,105.4,105.4,105.25,105.33,13480.0,105.4,105.4,105.25,105.33,13480.0
2023-01-23 15:15:00,105.34,105.41,105.29,105.32,20090.0,105.34,105.41,105.29,105.32,20090.0
2023-01-23 15:20:00,105.31,105.42,105.29,105.42,15522.0,105.31,105.42,105.29,105.42,15522.0
2023-01-23 15:25:00,105.41,105.45,105.27,105.3,42809.0,105.41,105.45,105.27,105.3,42809.0
2023-01-23 15:30:00,105.34,105.44,105.27,105.37,17161.0,105.34,105.44,105.27,105.37,17161.0
2023-01-23 15:35:00,105.37,105.5,105.34,105.48,21562.0,105.37,105.5,105.34,105.48,21562.0
2023-01-23 15:40:00,105.47,105.48,105.33,105.47,20779.0,105.47,105.48,105.33,105.47,20779.0
2023-01-23 15:45:00,105.5,105.6,105.46,105.55,25082.0,105.5,105.6,105.46,105.55,25082.0
2023-01-23 15:50:00,105.55,105.69,105.47,105.64,57842.0,105.55,105.69,105.47,105.64,57842.0
2023-01-23 15:55:00,105.64,105.68,105.5,105.52,110220.0,105.64,105.68,105.5,105.52,110220.0
2023-01-24 09:30:00,105.88,105.88,104.5,104.57,81891.0,105.88,105.88,104.5,104.57,81891.0
2023-01-24 09:35:00,104.57,105.15,104.53,105.14,32327.0,104.57,105.15,104.53,105.14,32327.0
2023-01-24 09:40:00,105.17,105.56,105.14,105.3,12334.0,105.17,105.56,105.14,105.3,12334.0
2023-01-24 09:45:00,105.18,105.57,105.05,105.25,27199.0,105.18,105.57,105.05,105.25,27199.0
2023-01-24 09:50:00,105.21,105.38,105.17,105.34,36032.0,105.21,105.38,105.17,105.34,36032.0
2023-01-24 09:55:00,105.33,105.33,104.83,104.9,26891.0,105.33,105.33,104.83,104.9,26891.0
2023-01-24 10:00:00,104.9,105.14,104.88,105.09,16671.0,104.9,105.14,104.88,105.09,16671.0
2023-01-24 10:05:00,105.07,105.21,104.94,105.21,7782.0,105.07,105.21,104.94,105.21,7782.0
2023-01-24 10:10:00,105.16,105.16,105.0,105.07,12886.0,105.16,105.16,105.0,105.07,12886.0
2023-01-24 10:15:00,105.1,105.3,105.08,105.17,27961.0,105.1,105.3,105.08,105.17,27961.0
2023-01-24 10:20:00,105.19,105.27,105.02,105.04,28122.0,105.19,105.27,105.02,105.04,28122.0
2023-01-24 10:25:00,105.06,105.09,104.93,105.0,8484.0,105.06,105.09,104.93,105.0,8484.0
2023-01-24 10:30:00,105.04,105.07,104.92,105.02,7690.0,105.04,105.07,104.92,105.02,7690.0
2023-01-24 10:35:00,105.01,105.04,104.83,104.91,17673.0,105.01,105.04,104.83,104.91,17673.0
2023-01-24 10:40:00,104.95,105.08,104.94,105.07,12982.0,104.95,105.08,104.94,105.07,12982.0
2023-01-24 10:45:00,105.07,105.13,105.03,105.1,7602.0,105.07,105.13,105.03,105.1,7602.0
2023-01-24 10:50:00,105.1,105.15,105.05,105.08,7772.0,105.1,105.15,105.05,105.08,7772.0
2023-01-24 10:55:00,105.07,105.16,105.06,105.08,24948.0,105.07,105.16,105.06,105.08,24948.0
2023-01-24 11:00:00,105.11,105.12,104.98,104.98,23068.0,105.11,105.12,104.98,104.98,23068.0
2023-01-24 11:05:00,104.98,105.0,104.91,104.93,9055.0,104.98,105.0,104.91,104.93,9055.0
2023-01-24 11:10:00,104.93,104.96,104.7,104.73,16312.0,104.93,104.96,104.7,104.73,16312.0
2023-01-24 11:15:00,104.73,104.74,104.52,104.72,26581.0,104.73,104.74,104.52,104.72,26581.0
2023-01-24 11:20:00,104.72,104.99,104.6,104.92,9416.0,104.72,104.99,104.6,104.92,9416.0
2023-01-24 11:25:00,104.92,104.97,104.83,104.93,24288.0,104.92,104.97,104.83,104.93,24288.0
2023-01-24 11:30:00,104.94,104.94,104.74,104.78,5423.0,104.94,104.94,104.74,104.78,5423.0
2023-01-24 11:35:00,104.77,104.81,104.65,104.67,9149.0,104.77,104.81,104.65,104.67,9149.0
2023-01-24 11:40:00,104.69,104.69,104.57,104.6,13750.0,104.69,104.69,104.57,104.6,13750.0
2023-01-24 11:45:00,104.63,104.65,104.54,104.57,16799.0,104.63,104.65,104.54,104.57,16799.0
2023-01-24 11:50:00,104.6,104.65,104.58,104.6,12666.0,104.6,104.65,104.58,104.6,12666.0
2023-01-24 11:55:00,104.6,104.62,104.46,104.47,10864.0,104.6,104.62,104.46,104.47,10864.0
2023-01-24 12:00:00,104.45,104.46,104.26,104.38,29311.0,104.45,104.46,104.26,104.38,29311.0
2023-01-24 12:05:00,104.44,104.6,104.44,104.57,6651.0,104.44,104.6,104.44,104.57,6651.0
2023-01-24 12:10:00,104.57,104.63,104.52,104.6,22814.0,104.57,104.63,104.52,104.6,22814.0
2023-01-24 12:15:00,104.59,104.59,104.52,104.55,5931.0,104.59,104.59,104.52,104.55,5931.0
2023-01-24 12:20:00,104.54,104.56,104.34,104.4,17749.0,104.54,104.56,104.34,104.4,17749.0
2023-01-24 12:25:00,104.4,104.48,104.38,104.46,6979.0,104.4,104.48,104.38,104.46,6979.0
2023-01-24 12:30:00,104.5,104.55,104.39,104.43,9278.0,104.5,104.55,104.39,104.43,9278.0
2023-01-24 12:35:00,104.44,104.47,104.35,104.37,8293.0,104.44,104.47,104.35,104.37,8293.0
2023-01-24 12:40:00,104.37,104.37,104.24,104.25,8678.0,104.37,104.37,104.24,104.25,8678.0
2023-01-24 12:45:00,104.25,104.32,104.2,104.32,19914.0,104.25,104.32,104.2,104.32,19914.0
2023-01-24 12:50:00,104.33,104.41,104.29,104.39,6073.0,104.33,104.41,104.29,104.39,6073.0
2023-01-24 12:55:00,104.37,104.5,104.37,104.48,3615.0,104.37,104.5,104.37,104.48,3615.0
2023-01-24 13:00:00,104.51,104.59,104.36,104.36,9390.0,104.51,104.59,104.36,104.36,9390.0
2023-01-24 13:05:00,104.39,104.43,104.32,104.42,6246.0,104.39,104.43,104.32,104.42,6246.0
2023-01-24 13:10:00,104.43,104.55,104.42,104.42,9453.0,104.43,104.55,104.42,104.42,9453.0
2023-01-24 13:15:00,104.41,104.41,104.33,104.34,25185.0,104.41,104.41,104.33,104.34,25185.0
2023-01-24 13:20:00,104.34,104.34,104.23,104.28,13489.0,104.34,104.34,104.23,104.28,13489.0
2023-01-24 13:25:00,104.27,104.3,104.21,104.3,17833.0,104.27,104.3,104.21,104.3,17833.0
2023-01-24 13:30:00,104.31,104.35,104.26,104.32,14389.0,104.31,104.35,104.26,104.32,14389.0
2023-01-24 13:35:00,104.34,104.4,104.29,104.39,22508.0,104.34,104.4,104.29,104.39,22508.0
2023-01-24 13:40:00,104.39,104.42,104.32,104.35,37473.0,104.39,104.42,104.32,104.35,37473.0
2023-01-24 13:45:00,104.35,104.4,104.3,104.39,22780.0,104.35,104.4,104.3,104.39,22780.0
2023-01-24 13:50:00,104.39,104.5,104.38,104.48,16290.0,104.39,104.5,104.38,104.48,16290.0
2023-01-24 13:55:00,104.5,104.5,104.43,104.44,19977.0,104.5,104.5,104.43,104.44,19977.0
2023-01-24 14:00:00,104.42,104.44,104.19,104.21,18953.0,104.42,104.44,104.19,104.21,18953.0
2023-01-24 14:05:00,104.23,104.25,104.19,104.21,9687.0,104.23,104.25,104.19,104.21,9687.0
2023-01-24 14:10:00,104.22,104.35,104.22,104.31,11698.0,104.22,104.35,104.22,104.31,11698.0
2023-01-24 14:15:00,104.33,104.38,104.28,104.32,11440.0,104.33,104.38,104.28,104.32,11440.0
2023-01-24 14:20:00,104.34,104.34,104.25,104.28,11752.0,104.34,104.34,104.25,104.28,11752.0
2023-01-24 14:25:00,104.28,104.34,104.26,104.33,16080.0,104.28,104.34,104.26,104.33,16080.0
2023-01-24 14:30:00,104.33,104.33,104.27,104.29,21631.0,104.33,104.33,104.27,104.29,21631.0
2023-01-24 14:35:00,104.26,104.28,104.15,104.19,14425.0,104.26,104.28,104.15,104.19,14425.0
2023-01-24 14:40:00,104.19,104.24,104.18,104.2,13665.0,104.19,104.24,104.18,104.2,13665.0
2023-01-24 14:45:00,104.22,104.26,104.08,104.08,17536.0,104.22,104.26,104.08,104.08,17536.0
2023-01-24 14:50:00,104.08,104.08,104.0,104.03,33534.0,104.08,104.08,104.0,104.03,33534.0
2023-01-24 14:55:00,104.05,104.13,104.02,104.07,22333.0,104.05,104.13,104.02,104.07,22333.0
2023-01-24 15:00:00,104.07,104.09,103.96,104.0,24710.0,104.07,104.09,103.96,104.0,24710.0
2023-01-24 15:05:00,104.0,104.12,103.97,104.0,15677.0,104.0,104.12,103.97,104.0,15677.0
2023-01-24 15:10:00,104.0,104.12,103.95,104.04,26225.0,104.0,104.12,103.95,104.04,26225.0
2023-01-24 15:15:00,104.05,104.2,104.04,104.18,14292.0,104.05,104.2,104.04,104.18,14292.0
2023-01-24 15:20:00,104.17,104.19,103.95,104.03,29303.0,104.17,104.19,103.95,104.03,29303.0
2023-01-24 15:25:00,104.0,104.06,103.97,104.0,46279.0,104.0,104.06,103.97,104.0,46279.0
2023-01-24 15:30:00,104.0,104.0,103.92,103.93,25840.0,104.0,104.0,103.92,103.93,25840.0
2023-01-24 15:35:00,103.92,103.93,103.84,103.86,29838.0,103.92,103.93,103.84,103.86,29838.0
2023-01-24 15:40:00,103.85,103.87,103.67,103.7,38563.0,103.85,103.87,103.67,103.7,38563.0
2023-01-24 15:45:00,103.7,103.7,103.56,103.65,59023.0,103.7,103.7,103.56,103.65,59023.0
2023-01-24 15:50:00,103.68,103.9,103.67,103.72,124199.0,103.68,103.9,103.67,103.72,124199.0
2023-01-24 15:55:00,103.71,103.79,103.65,103.72,211266.0,103.71,103.79,103.65,103.72,211266.0
2023-01-25 09:30:00,102.57,102.67,101.72,102.14,69140.0,102.57,102.67,101.72,102.14,69140.0
2023-01-25 09:35:00,102.22,102.83,102.14,102.82,16204.0,102.22,102.83,102.14,102.82,16204.0
2023-01-25 09:40:00,102.8,102.95,102.73,102.79,12936.0,102.8,102.95,102.73,102.79,12936.0
2023-01-25 09:45:00,102.73,102.82,102.69,102.78,4956.0,102.73,102.82,102.69,102.78,4956.0
2023-01-25 09:50:00,102.77,102.81,102.37,102.37,16437.0,102.77,102.81,102.37,102.37,16437.0
2023-01-25 09:55:00,102.37,102.37,102.21,102.29,15855.0,102.37,102.37,102.21,102.29,15855.0
2023-01-25 10:00:00,102.26,102.55,102.24,102.51,15913.0,102.26,102.55,102.24,102.51,15913.0
2023-01-25 10:05:00,102.51,102.66,102.47,102.6,16936.0,102.51,102.66,102.47,102.6,16936.0
2023-01-25 10:10:00,102.6,102.74,102.54,102.63,14744.0,102.6,102.74,102.54,102.63,14744.0
2023-01-25 10:15:00,102.56,102.7,102.48,102.48,8959.0,102.56,102.7,102.48,102.48,8959.0
2023-01-25 10:20:00,102.47,102.47,102.35,102.35,8527.0,102.47,102.47,102.35,102.35,8527.0
2023-01-25 10:25:00,102.35,102.48,102.31,102.47,3982.0,102.35,102.48,102.31,102.47,3982.0
2023-01-25 10:30:00,102.49,102.61,102.37,102.38,10295.0,102.49,102.61,102.37,102.38,10295.0
2023-01-25 10:35:00,102.44,102.52,102.3,102.32,17437.0,102.44,102.52,102.3,102.32,17437.0
2023-01-25 10:40:00,102.32,102.59,102.29,102.59,17776.0,102.32,102.59,102.29,102.59,17776.0
2023-01-25 10:45:00,102.57,102.59,102.42,102.42,7914.0,102.57,102.59,102.42,102.42,7914.0
2023-01-25 10:50:00,102.34,102.42,102.24,102.42,10128.0,102.34,102.42,102.24,102.42,10128.0
2023-01-25 10:55:00,102.5,102.67,102.49,102.65,6305.0,102.5,102.67,102.49,102.65,6305.0
2023-01-25 11:00:00,102.64,102.81,102.63,102.78,7142.0,102.64,102.81,102.63,102.78,7142.0
2023-01-25 11:05:00,102.86,102.92,102.77,102.91,15346.0,102.86,102.92,102.77,102.91,15346.0
2023-01-25 11:10:00,102.93,103.06,102.86,102.92,39596.0,102.93,103.06,102.86,102.92,39596.0
2023-01-25 11:15:00,102.98,103.09,102.84,103.03,6655.0,102.98,103.09,102.84,103.03,6655.0
2023-01-25 11:20:00,103.08,103.17,102.97,103.03,5030.0,103.08,103.17,102.97,103.03,5030.0
2023-01-25 11:25:00,103.03,103.11,102.95,103.09,6972.0,103.03,103.11,102.95,103.09,6972.0
2023-01-25 11:30:00,103.11,103.17,103.07,103.17,5313.0,103.11,103.17,103.07,103.17,5313.0
2023-01-25 11:35:00,103.14,103.25,103.13,103.2,6352.0,103.14,103.25,103.13,103.2,6352.0
2023-01-25 11:40:00,103.16,103.17,103.03,103.05,4136.0,103.16,103.17,103.03,103.05,4136.0
2023-01-25 11:45:00,103.05,103.11,103.02,103.09,14599.0,103.05,103.11,103.02,103.09,14599.0
2023-01-25 11:50:00,103.09,103.35,103.08,103.27,6654.0,103.09,103.35,103.08,103.27,6654.0
2023-01-25 11:55:00,103.26,103.44,103.26,103.3,5446.0,103.26,103.44,103.26,103.3,5446.0
2023-01-25 12:00:00,103.31,103.36,103.26,103.28,5549.0,103.31,103.36,103.26,103.28,5549.0
2023-01-25 12:05:00,103.26,103.26,103.16,103.26,3306.0,103.26,103.26,103.16,103.26,3306.0
2023-01-25 12:10:00,103.28,103.29,103.23,103.24,5586.0,103.28,103.29,103.23,103.24,5586.0
2023-01-25 12:15:00,103.28,103.31,103.22,103.25,7812.0,103.28,103.31,103.22,103.25,7812.0
2023-01-25 12:20:00,103.26,103.26,103.18,103.23,6910.0,103.26,103.26,103.18,103.23,6910.0
2023-01-25 12:25:00,103.22,103.22,103.13,103.2,7765.0,103.22,103.22,103.13,103.2,7765.0
2023-01-25 12:30:00,103.23,103.26,103.19,103.24,4605.0,103.23,103.26,103.19,103.24,4605.0
2023-01-25 12:35:00,103.24,103.34,103.24,103.28,2821.0,103.24,103.34,103.24,103.28,2821.0
2023-01-25 12:40:00,103.27,103.36,103.27,103.32,9443.0,103.27,103.36,103.27,103.32,9443.0
2023-01-25 12:45:00,103.34,103.38,103.28,103.33,4501.0,103.34,103.38,103.28,103.33,4501.0
2023-01-25 12:50:00,103.36,103.38,103.35,103.37,3831.0,103.36,103.38,103.35,103.37,3831.0
2023-01-25 12:55:00,103.36,103.36,103.27,103.27,7092.0,103.36,103.36,103.27,103.27,7092.0
2023-01-25 13:00:00,103.27,103.46,103.25,103.3,9672.0,103.27,103.46,103.25,103.3,9672.0
2023-01-25 13:05:00,103.37,103.48,103.36,103.48,2461.0,103.37,103.48,103.36,103.48,2461.0
2023-01-25 13:10:00,103.49,103.6,103.49,103.54,4047.0,103.49,103.6,103.49,103.54,4047.0
2023-01-25 13:15:00,103.56,103.58,103.52,103.57,4529.0,103.56,103.58,103.52,103.57,4529.0
2023-01-25 13:20:00,103.59,103.72,103.59,103.69,5860.0,103.59,103.72,103.59,103.69,5860.0
2023-01-25 13:25:00,103.71,103.74,103.68,103.73,15871.0,103.71,103.74,103.68,103.73,15871.0
2023-01-25 13:30:00,103.71,103.72,103.61,103.68,8593.0,103.71,103.72,103.61,103.68,8593.0
2023-01-25 13:35:00,103.69,103.75,103.63,103.63,7389.0,103.69,103.75,103.63,103.63,7389.0
2023-01-25 13:40:00,103.65,103.7,103.56,103.57,5554.0,103.65,103.7,103.56,103.57,5554.0
2023-01-25 13:45:00,103.57,103.8,103.57,103.78,8501.0,103.57,103.8,103.57,103.78,8501.0
2023-01-25 13:50:00,103.77,103.83,103.7,103.71,10387.0,103.77,103.83,103.7,103.71,10387.0
2023-01-25 13:55:00,103.69,103.69,103.63,103.67,6039.0,103.69,103.69,103.63,103.67,6039.0
2023-01-25 14:00:00,103.67,103.73,103.63,103.69,5439.0,103.67,103.73,103.63,103.69,5439.0
2023-01-25 14:05:00,103.7,103.73,103.66,103.68,10122.0,103.7,103.73,103.66,103.68,10122.0
2023-01-25 14:10:00,103.67,103.86,103.66,103.85,12668.0,103.67,103.86,103.66,103.85,12668.0
2023-01-25 14:15:00,103.87,104.04,103.86,104.03,12206.0,103.87,104.04,103.86,104.03,12206.0
2023-01-25 14:20:00,104.03,104.03,103.89,103.91,9028.0,104.03,104.03,103.89,103.91,9028.0
2023-01-25 14:25:00,103.89,103.89,103.77,103.84,6862.0,103.89,103.89,103.77,103.84,6862.0
2023-01-25 14:30:00,103.82,103.84,103.72,103.72,5760.0,103.82,103.84,103.72,103.72,5760.0
2023-01-25 14:35:00,103.71,103.91,103.71,103.91,8196.0,103.71,103.91,103.71,103.91,8196.0
2023-01-25 14:40:00,103.93,104.04,103.92,104.03,7016.0,103.93,104.04,103.92,104.03,7016.0
2023-01-25 14:45:00,104.04,104.15,104.01,104.14,13522.0,104.04,104.15,104.01,104.14,13522.0
2023-01-25 14:50:00,104.13,104.24,104.13,104.2,7131.0,104.13,104.24,104.13,104.2,7131.0
2023-01-25 14:55:00,104.19,104.29,104.17,104.25,15286.0,104.19,104.29,104.17,104.25,15286.0
2023-01-25 15:00:00,104.26,104.46,104.26,104.46,5949.0,104.26,104.46,104.26,104.46,5949.0
2023-01-25 15:05:00,104.46,104.51,104.4,104.51,8576.0,104.46,104.51,104.4,104.51,8576.0
2023-01-25 15:10:00,104.5,104.5,104.32,104.39,9849.0,104.5,104.5,104.32,104.39,9849.0
2023-01-25 15:15:00,104.4,104.41,104.28,104.3,9486.0,104.4,104.41,104.28,104.3,9486.0
2023-01-25 15:20:00,104.28,104.28,104.19,104.21,8431.0,104.28,104.28,104.19,104.21,8431.0
2023-01-25 15:25:00,104.19,104.36,104.17,104.35,8834.0,104.19,104.36,104.17,104.35,8834.0
2023-01-25 15:30:00,104.36,104.39,104.33,104.36,9424.0,104.36,104.39,104.33,104.36,9424.0
2023-01-25 15:35:00,104.36,104.41,104.16,104.36,38074.0,104.36,104.41,104.16,104.36,38074.0
2023-01-25 15:40:00,104.35,104.38,104.2,104.22,16872.0,104.35,104.38,104.2,104.22,16872.0
2023-01-25 15:45:00,104.2,104.23,104.09,104.17,22175.0,104.2,104.23,104.09,104.17,22175.0
2023-01-25 15:50:00,104.16,104.26,104.1,104.25,28963.0,104.16,104.26,104.1,104.25,28963.0
2023-01-25 15:55:00,104.23,104.41,104.22,104.41,95453.0,104.23,104.41,104.22,104.41,95453.0
2023-01-26 09:30:00,105.17,105.78,105.08,105.44,28499.0,105.17,105.78,105.08,105.44,28499.0
2023-01-26 09:35:00,105.4,105.41,105.18,105.36,33033.0,105.4,105.41,105.18,105.36,33033.0
2023-01-26 09:40:00,105.34,105.35,105.02,105.06,20105.0,105.34,105.35,105.02,105.06,20105.0
2023-01-26 09:45:00,105.08,105.13,104.93,104.94,16553.0,105.08,105.13,104.93,104.94,16553.0
2023-01-26 09:50:00,104.95,105.01,104.75,104.79,12843.0,104.95,105.01,104.75,104.79,12843.0
2023-01-26 09:55:00,104.8,104.82,104.52,104.82,11421.0,104.8,104.82,104.52,104.82,11421.0
2023-01-26 10:00:00,104.83,104.93,104.61,104.92,8905.0,104.83,104.93,104.61,104.92,8905.0
2023-01-26 10:05:00,104.93,104.98,104.85,104.94,11811.0,104.93,104.98,104.85,104.94,11811.0
2023-01-26 10:10:00,104.99,105.2,104.98,105.18,6670.0,104.99,105.2,104.98,105.18,6670.0
2023-01-26 10:15:00,105.2,105.42,105.09,105.42,9984.0,105.2,105.42,105.09,105.42,9984.0
2023-01-26 10:20:00,105.42,105.45,105.24,105.43,7396.0,105.42,105.45,105.24,105.43,7396.0
2023-01-26 10:25:00,105.42,105.47,105.14,105.2,6753.0,105.42,105.47,105.14,105.2,6753.0
2023-01-26 10:30:00,105.22,105.55,105.21,105.55,9031.0,105.22,105.55,105.21,105.55,9031.0
2023-01-26 10:35:00,105.53,105.53,105.14,105.14,7101.0,105.53,105.53,105.14,105.14,7101.0
2023-01-26 10:40:00,105.13,105.22,105.11,105.15,5331.0,105.13,105.22,105.11,105.15,5331.0
2023-01-26 10:45:00,105.1,105.2,105.06,105.15,5553.0,105.1,105.2,105.06,105.15,5553.0
2023-01-26 10:50:00,105.18,105.23,104.78,104.78,19859.0,105.18,105.23,104.78,104.78,19859.0
2023-01-26 10:55:00,104.79,104.8,104.66,104.68,6488.0,104.79,104.8,104.66,104.68,6488.0
2023-01-26 11:00:00,104.66,104.72,104.61,104.7,4691.0,104.66,104.72,104.61,104.7,4691.0
2023-01-26 11:05:00,104.72,104.72,104.59,104.63,4517.0,104.72,104.72,104.59,104.63,4517.0
2023-01-26 11:10:00,104.64,104.69,104.57,104.65,5684.0,104.64,104.69,104.57,104.65,5684.0
2023-01-26 11:15:00,104.66,104.75,104.64,104.71,5286.0,104.66,104.75,104.64,104.71,5286.0
2023-01-26 11:20:00,104.65,104.65,104.43,104.43,7006.0,104.65,104.65,104.43,104.43,7006.0
2023-01-26 11:25:00,104.41,104.68,104.41,104.68,5641.0,104.41,104.68,104.41,104.68,5641.0
2023-01-26 11:30:00,104.69,104.76,104.68,104.72,4103.0,104.69,104.76,104.68,104.72,4103.0
2023-01-26 11:35:00,104.73,104.77,104.65,104.7,10999.0,104.73,104.77,104.65,104.7,10999.0
2023-01-26 11:40:00,104.71,104.85,104.67,104.81,9220.0,104.71,104.85,104.67,104.81,9220.0
2023-01-26 11:45:00,104.79,104.88,104.77,104.85,6843.0,104.79,104.88,104.77,104.85,6843.0
2023-01-26 11:50:00,104.85,104.85,104.73,104.76,5176.0,104.85,104.85,104.73,104.76,5176.0
2023-01-26 11:55:00,104.73,104.85,104.68,104.83,7112.0,104.73,104.85,104.68,104.83,7112.0
2023-01-26 12:00:00,104.84,104.99,104.83,104.92,6079.0,104.84,104.99,104.83,104.92,6079.0
2023-01-26 12:05:00,104.91,105.08,104.89,105.08,15235.0,104.91,105.08,104.89,105.08,15235.0
2023-01-26 12:10:00,105.07,105.22,105.07,105.16,13402.0,105.07,105.22,105.07,105.16,13402.0
2023-01-26 12:15:00,105.15,105.15,105.06,105.07,3905.0,105.15,105.15,105.06,105.07,3905.0
2023-01-26 12:20:00,105.08,105.16,105.06,105.06,7441.0,105.08,105.16,105.06,105.06,7441.0
2023-01-26 12:25:00,105.09,105.12,105.04,105.06,4803.0,105.09,105.12,105.04,105.06,4803.0
2023-01-26 12:30:00,105.05,105.16,105.04,105.15,9403.0,105.05,105.16,105.04,105.15,9403.0
2023-01-26 12:35:00,105.19,105.19,105.02,105.06,12965.0,105.19,105.19,105.02,105.06,12965.0
2023-01-26 12:40:00,105.08,105.1,104.95,104.95,7050.0,105.08,105.1,104.95,104.95,7050.0
2023-01-26 12:45:00,104.96,105.05,104.84,104.93,6063.0,104.96,105.05,104.84,104.93,6063.0
2023-01-26 12:50:00,104.94,105.12,104.94,105.09,4960.0,104.94,105.12,104.94,105.09,4960.0
2023-01-26 12:55:00,105.09,105.1,104.97,104.98,3968.0,105.09,105.1,104.97,104.98,3968.0
2023-01-26 13:00:00,104.96,105.09,104.91,105.08,8619.0,104.96,105.09,104.91,105.08,8619.0
2023-01-26 13:05:00,105.07,105.08,104.9,104.98,4875.0,105.07,105.08,104.9,104.98,4875.0
2023-01-26 13:10:00,104.97,105.07,104.97,105.03,6288.0,104.97,105.07,104.97,105.03,6288.0
2023-01-26 13:15:00,105.03,105.03,104.93,104.96,7026.0,105.03,105.03,104.93,104.96,7026.0
2023-01-26 13:20:00,104.97,105.06,104.93,105.02,16278.0,104.97,105.06,104.93,105.02,16278.0
2023-01-26 13:25:00,105.07,105.1,105.05,105.07,4675.0,105.07,105.1,105.05,105.07,4675.0
2023-01-26 13:30:00,105.07,105.3,105.07,105.24,7901.0,105.07,105.3,105.07,105.24,7901.0
2023-01-26 13:35:00,105.21,105.41,105.21,105.41,10945.0,105.21,105.41,105.21,105.41,10945.0
2023-01-26 13:40:00,105.39,105.52,105.38,105.47,10259.0,105.39,105.52,105.38,105.47,10259.0
2023-01-26 13:45:00,105.47,105.56,105.47,105.48,7485.0,105.47,105.56,105.47,105.48,7485.0
2023-01-26 13:50:00,105.49,105.56,105.48,105.55,13620.0,105.49,105.56,105.48,105.55,13620.0
2023-01-26 13:55:00,105.52,105.56,105.5,105.52,5271.0,105.52,105.56,105.5,105.52,5271.0
2023-01-26 14:00:00,105.52,105.59,105.46,105.58,17233.0,105.52,105.59,105.46,105.58,17233.0
2023-01-26 14:05:00,105.6,105.67,105.59,105.61,6457.0,105.6,105.67,105.59,105.61,6457.0
2023-01-26 14:10:00,105.61,105.69,105.54,105.68,26549.0,105.61,105.69,105.54,105.68,26549.0
2023-01-26 14:15:00,105.68,105.74,105.54,105.74,50088.0,105.68,105.74,105.54,105.74,50088.0
2023-01-26 14:20:00,105.75,105.88,105.73,105.79,19041.0,105.75,105.88,105.73,105.79,19041.0
2023-01-26 14:25:00,105.76,105.77,105.54,105.61,11466.0,105.76,105.77,105.54,105.61,11466.0
2023-01-26 14:30:00,105.63,105.82,105.63,105.8,6934.0,105.63,105.82,105.63,105.8,6934.0
2023-01-26 14:35:00,105.82,105.9,105.8,105.84,7492.0,105.82,105.9,105.8,105.84,7492.0
2023-01-26 14:40:00,105.86,106.01,105.82,105.94,18631.0,105.86,106.01,105.82,105.94,18631.0
2023-01-26 14:45:00,105.94,106.0,105.9,105.94,10729.0,105.94,106.0,105.9,105.94,10729.0
2023-01-26 14:50:00,105.92,105.92,105.82,105.87,15704.0,105.92,105.92,105.82,105.87,15704.0
2023-01-26 14:55:00,105.88,105.93,105.81,105.93,9266.0,105.88,105.93,105.81,105.93,9266.0
2023-01-26 15:00:00,105.92,106.01,105.91,105.99,9636.0,105.92,106.01,105.91,105.99,9636.0
2023-01-26 15:05:00,106.0,106.0,105.88,105.95,14344.0,106.0,106.0,105.88,105.95,14344.0
2023-01-26 15:10:00,105.94,106.05,105.92,106.02,14589.0,105.94,106.05,105.92,106.02,14589.0
2023-01-26 15:15:00,106.02,106.09,105.99,106.08,16320.0,106.02,106.09,105.99,106.08,16320.0
2023-01-26 15:20:00,106.08,106.19,106.04,106.17,16110.0,106.08,106.19,106.04,106.17,16110.0
2023-01-26 15:25:00,106.15,106.3,106.12,106.15,22653.0,106.15,106.3,106.12,106.15,22653.0
2023-01-26 15:30:00,106.14,106.21,106.08,106.16,13134.0,106.14,106.21,106.08,106.16,13134.0
2023-01-26 15:35:00,106.16,106.19,106.14,106.19,17673.0,106.16,106.19,106.14,106.19,17673.0
2023-01-26 15:40:00,106.18,106.26,106.1,106.12,24181.0,106.18,106.26,106.1,106.12,24181.0
2023-01-26 15:45:00,106.12,106.18,106.09,106.11,23620.0,106.12,106.18,106.09,106.11,23620.0
2023-01-26 15:50:00,106.12,106.19,106.05,106.11,53096.0,106.12,106.19,106.05,106.11,53096.0
2023-01-26 15:55:00,106.13,106.29,106.12,106.27,113656.0,106.13,106.29,106.12,106.27,113656.0
2023-01-27 09:30:00,106.13,106.5,105.93,106.38,34259.0,106.13,106.5,105.93,106.38,34259.0
2023-01-27 09:35:00,106.38,106.6,106.34,106.42,9656.0,106.38,106.6,106.34,106.42,9656.0
2023-01-27 09:40:00,106.41,106.57,106.3,106.42,11421.0,106.41,106.57,106.3,106.42,11421.0
2023-01-27 09:45:00,106.41,106.48,106.27,106.27,11403.0,106.41,106.48,106.27,106.27,11403.0
2023-01-27 09:50:00,106.31,106.43,106.24,106.37,16854.0,106.31,106.43,106.24,106.37,16854.0
2023-01-27 09:55:00,106.35,106.38,106.2,106.26,9868.0,106.35,106.38,106.2,106.26,9868.0
2023-01-27 10:00:00,106.27,106.6,106.12,106.58,9015.0,106.27,106.6,106.12,106.58,9015.0
2023-01-27 10:05:00,106.52,106.8,106.52,106.74,6745.0,106.52,106.8,106.52,106.74,6745.0
2023-01-27 10:10:00,106.73,106.9,106.73,106.85,10656.0,106.73,106.9,106.73,106.85,10656.0
2023-01-27 10:15:00,106.83,106.85,106.72,106.73,10556.0,106.83,106.85,106.72,106.73,10556.0
2023-01-27 10:20:00,106.74,106.76,106.51,106.62,29039.0,106.74,106.76,106.51,106.62,29039.0
2023-01-27 10:25:00,106.69,106.69,106.55,106.65,9030.0,106.69,106.69,106.55,106.65,9030.0
2023-01-27 10:30:00,106.66,106.76,106.57,106.64,11423.0,106.66,106.76,106.57,106.64,11423.0
2023-01-27 10:35:00,106.6,106.86,106.59,106.73,17046.0,106.6,106.86,106.59,106.73,17046.0
2023-01-27 10:40:00,106.76,106.88,106.7,106.86,13036.0,106.76,106.88,106.7,106.86,13036.0
2023-01-27 10:45:00,106.85,106.87,106.51,106.53,11470.0,106.85,106.87,106.51,106.53,11470.0
2023-01-27 10:50:00,106.51,106.51,106.34,106.38,7859.0,106.51,106.51,106.34,106.38,7859.0
2023-01-27 10:55:00,106.33,106.46,106.2,106.46,32324.0,106.33,106.46,106.2,106.46,32324.0
2023-01-27 11:00:00,106.44,106.44,106.27,106.27,10037.0,106.44,106.44,106.27,106.27,10037.0
2023-01-27 11:05:00,106.3,106.33,106.1,106.16,7014.0,106.3,106.33,106.1,106.16,7014.0
2023-01-27 11:10:00,106.15,106.22,106.11,106.18,7183.0,106.15,106.22,106.11,106.18,7183.0
2023-01-27 11:15:00,106.2,106.37,106.16,106.36,5397.0,106.2,106.37,106.16,106.36,5397.0
2023-01-27 11:20:00,106.34,106.51,106.34,106.51,10717.0,106.34,106.51,106.34,106.51,10717.0
2023-01-27 11:25:00,106.5,106.6,106.43,106.56,16336.0,106.5,106.6,106.43,106.56,16336.0
2023-01-27 11:30:00,106.56,106.81,106.55,106.8,9147.0,106.56,106.81,106.55,106.8,9147.0
2023-01-27 11:35:00,106.81,106.85,106.73,106.73,12848.0,106.81,106.85,106.73,106.73,12848.0
2023-01-27 11:40:00,106.76,106.94,106.76,106.87,10753.0,106.76,106.94,106.76,106.87,10753.0
2023-01-27 11:45:00,106.88,106.93,106.79,106.88,17175.0,106.88,106.93,106.79,106.88,17175.0
2023-01-27 11:50:00,106.88,106.88,106.76,106.82,6075.0,106.88,106.88,106.76,106.82,6075.0
2023-01-27 11:55:00,106.8,106.83,106.7,106.76,7729.0,106.8,106.83,106.7,106.76,7729.0
2023-01-27 12:00:00,106.76,106.79,106.69,106.71,6114.0,106.76,106.79,106.69,106.71,6114.0
2023-01-27 12:05:00,106.7,106.8,106.7,106.78,7573.0,106.7,106.8,106.7,106.78,7573.0
2023-01-27 12:10:00,106.76,106.79,106.69,106.78,4501.0,106.76,106.79,106.69,106.78,4501.0
2023-01-27 12:15:00,106.79,106.9,106.79,106.88,7650.0,106.79,106.9,106.79,106.88,7650.0
2023-01-27 12:20:00,106.87,106.87,106.73,106.77,6690.0,106.87,106.87,106.73,106.77,6690.0
2023-01-27 12:25:00,106.76,106.77,106.64,106.7,4889.0,106.76,106.77,106.64,106.7,4889.0
2023-01-27 12:30:00,106.7,106.84,106.69,106.84,5367.0,106.7,106.84,106.69,106.84,5367.0
2023-01-27 12:35:00,106.82,106.9,106.8,106.89,6034.0,106.82,106.9,106.8,106.89,6034.0
2023-01-27 12:40:00,106.91,106.92,106.76,106.76,6076.0,106.91,106.92,106.76,106.76,6076.0
2023-01-27 12:45:00,106.77,106.91,106.74,106.88,3657.0,106.77,106.91,106.74,106.88,3657.0
2023-01-27 12:50:00,106.89,106.99,106.88,106.97,8080.0,106.89,106.99,106.88,106.97,8080.0
2023-01-27 12:55:00,106.98,107.03,106.9,106.99,30474.0,106.98,107.03,106.9,106.99,30474.0
2023-01-27 13:00:00,106.99,106.99,106.75,106.84,9748.0,106.99,106.99,106.75,106.84,9748.0
2023-01-27 13:05:00,106.84,106.89,106.79,106.82,5805.0,106.84,106.89,106.79,106.82,5805.0
2023-01-27 13:10:00,106.81,106.87,106.72,106.72,9531.0,106.81,106.87,106.72,106.72,9531.0
2023-01-27 13:15:00,106.72,106.75,106.61,106.75,9253.0,106.72,106.75,106.61,106.75,9253.0
2023-01-27 13:20:00,106.73,106.83,106.67,106.83,20618.0,106.73,106.83,106.67,106.83,20618.0
2023-01-27 13:25:00,106.84,106.85,106.67,106.71,17503.0,106.84,106.85,106.67,106.71,17503.0
2023-01-27 13:30:00,106.72,106.84,106.71,106.84,6209.0,106.72,106.84,106.71,106.84,6209.0
2023-01-27 13:35:00,106.84,106.9,106.8,106.9,6611.0,106.84,106.9,106.8,106.9,6611.0
2023-01-27 13:40:00,106.9,106.92,106.81,106.89,10645.0,106.9,106.92,106.81,106.89,10645.0
2023-01-27 13:45:00,106.87,106.9,106.83,106.9,6911.0,106.87,106.9,106.83,106.9,6911.0
2023-01-27 13:50:00,106.9,106.91,106.85,106.91,11128.0,106.9,106.91,106.85,106.91,11128.0
2023-01-27 13:55:00,106.91,107.06,106.9,107.05,15010.0,106.91,107.06,106.9,107.05,15010.0
2023-01-27 14:00:00,107.04,107.15,107.04,107.04,17255.0,107.04,107.15,107.04,107.04,17255.0
2023-01-27 14:05:00,107.03,107.08,106.98,107.03,13536.0,107.03,107.08,106.98,107.03,13536.0
2023-01-27 14:10:00,107.04,107.06,106.94,106.94,5054.0,107.04,107.06,106.94,106.94,5054.0
2023-01-27 14:15:00,106.95,106.96,106.8,106.8,8973.0,106.95,106.96,106.8,106.8,8973.0
2023-01-27 14:20:00,106.79,106.79,106.72,106.73,5382.0,106.79,106.79,106.72,106.73,5382.0
2023-01-27 14:25:00,106.72,106.73,106.68,106.7,6453.0,106.72,106.73,106.68,106.7,6453.0
2023-01-27 14:30:00,106.68,106.74,106.68,106.71,7002.0,106.68,106.74,106.68,106.71,7002.0
2023-01-27 14:35:00,106.72,106.8,106.72,106.76,5458.0,106.72,106.8,106.72,106.76,5458.0
2023-01-27 14:40:00,106.77,106.79,106.75,106.77,3728.0,106.77,106.79,106.75,106.77,3728.0
2023-01-27 14:45:00,106.76,106.83,106.75,106.82,7068.0,106.76,106.83,106.75,106.82,7068.0
2023-01-27 14:50:00,106.8,106.83,106.75,106.77,6437.0,106.8,106.83,106.75,106.77,6437.0
2023-01-27 14:55:00,106.8,106.84,106.75,106.84,6645.0,106.8,106.84,106.75,106.84,6645.0
2023-01-27 15:00:00,106.84,106.9,106.84,106.88,6839.0,106.84,106.9,106.84,106.88,6839.0
2023-01-27 15:05:00,106.86,107.05,106.86,107.02,47384.0,106.86,107.05,106.86,107.02,47384.0
2023-01-27 15:10:00,107.04,107.04,106.79,106.81,8217.0,107.04,107.04,106.79,106.81,8217.0
2023-01-27 15:15:00,106.81,106.83,106.75,106.81,9649.0,106.81,106.83,106.75,106.81,9649.0
2023-01-27 15:20:00,106.82,106.84,106.73,106.79,12834.0,106.82,106.84,106.73,106.79,12834.0
2023-01-27 15:25:00,106.8,106.84,106.74,106.83,19821.0,106.8,106.84,106.74,106.83,19821.0
2023-01-27 15:30:00,106.84,106.97,106.84,106.95,19274.0,106.84,106.97,106.84,106.95,19274.0
2023-01-27 15:35:00,106.95,106.98,106.78,106.86,49219.0,106.95,106.98,106.78,106.86,49219.0
2023-01-27 15:40:00,106.87,106.95,106.85,106.88,27799.0,106.87,106.95,106.85,106.88,27799.0
2023-01-27 15:45:00,106.88,106.9,106.72,106.75,16494.0,106.88,106.9,106.72,106.75,16494.0
2023-01-27 15:50:00,106.74,106.74,106.47,106.59,29082.0,106.74,106.74,106.47,106.59,29082.0
2023-01-27 15:55:00,106.59,106.65,106.45,106.5,120162.0,106.59,106.65,106.45,106.5,120162.0
2023-01-30 09:30:00,105.62,105.82,105.23,105.65,57829.0,105.62,105.82,105.23,105.65,57829.0
2023-01-30 09:35:00,105.64,105.83,105.59,105.59,26581.0,105.64,105.83,105.59,105.59,26581.0
2023-01-30 09:40:00,105.61,105.64,105.43,105.48,13184.0,105.61,105.64,105.43,105.48,13184.0
2023-01-30 09:45:00,105.51,105.89,105.51,105.84,25855.0,105.51,105.89,105.51,105.84,25855.0
2023-01-30 09:50:00,105.86,106.1,105.74,105.74,23596.0,105.86,106.1,105.74,105.74,23596.0
2023-01-30 09:55:00,105.69,105.9,105.64,105.85,15721.0,105.69,105.9,105.64,105.85,15721.0
2023-01-30 10:00:00,105.85,106.08,105.85,106.03,12134.0,105.85,106.08,105.85,106.03,12134.0
2023-01-30 10:05:00,106.12,106.18,106.03,106.11,11123.0,106.12,106.18,106.03,106.11,11123.0
2023-01-30 10:10:00,106.11,106.19,105.94,105.95,9276.0,106.11,106.19,105.94,105.95,9276.0
2023-01-30 10:15:00,105.95,106.01,105.88,105.92,12348.0,105.95,106.01,105.88,105.92,12348.0
2023-01-30 10:20:00,105.89,106.0,105.8,105.92,13793.0,105.89,106.0,105.8,105.92,13793.0
2023-01-30 10:25:00,105.98,106.04,105.86,106.04,8895.0,105.98,106.04,105.86,106.04,8895.0
2023-01-30 10:30:00,106.1,106.12,105.95,105.97,15527.0,106.1,106.12,105.95,105.97,15527.0
2023-01-30 10:35:00,105.97,105.97,105.8,105.97,16224.0,105.97,105.97,105.8,105.97,16224.0
2023-01-30 10:40:00,106.02,106.04,105.89,105.95,13303.0,106.02,106.04,105.89,105.95,13303.0
2023-01-30 10:45:00,105.94,105.96,105.83,105.91,16158.0,105.94,105.96,105.83,105.91,16158.0
2023-01-30 10:50:00,105.88,106.0,105.84,105.9,9451.0,105.88,106.0,105.84,105.9,9451.0
2023-01-30 10:55:00,105.9,106.25,105.89,106.23,18246.0,105.9,106.25,105.89,106.23,18246.0
2023-01-30 11:00:00,106.25,106.29,106.18,106.22,8366.0,106.25,106.29,106.18,106.22,8366.0
2023-01-30 11:05:00,106.2,106.28,106.13,106.22,6499.0,106.2,106.28,106.13,106.22,6499.0
2023-01-30 11:10:00,106.24,106.44,106.21,106.38,20045.0,106.24,106.44,106.21,106.38,20045.0
2023-01-30 11:15:00,106.39,106.44,106.29,106.31,14675.0,106.39,106.44,106.29,106.31,14675.0
2023-01-30 11:20:00,106.31,106.36,106.16,106.16,9464.0,106.31,106.36,106.16,106.16,9464.0
2023-01-30 11:25:00,106.16,106.24,106.09,106.23,11410.0,106.16,106.24,106.09,106.23,11410.0
2023-01-30 11:30:00,106.23,106.35,106.16,106.17,10356.0,106.23,106.35,106.16,106.17,10356.0
2023-01-30 11:35:00,106.13,106.21,106.07,106.14,7738.0,106.13,106.21,106.07,106.14,7738.0
2023-01-30 11:40:00,106.16,106.19,106.12,106.18,8464.0,106.16,106.19,106.12,106.18,8464.0
2023-01-30 11:45:00,106.21,106.33,106.12,106.32,12445.0,106.21,106.33,106.12,106.32,12445.0
2023-01-30 11:50:00,106.3,106.3,106.14,106.14,6523.0,106.3,106.3,106.14,106.14,6523.0
2023-01-30 11:55:00,106.14,106.41,106.07,106.39,7858.0,106.14,106.41,106.07,106.39,7858.0
2023-01-30 12:00:00,106.4,106.42,106.32,106.33,7875.0,106.4,106.42,106.32,106.33,7875.0
2023-01-30 12:05:00,106.35,106.4,106.33,106.34,5513.0,106.35,106.4,106.33,106.34,5513.0
2023-01-30 12:10:00,106.35,106.44,106.34,106.44,6007.0,106.35,106.44,106.34,106.44,6007.0
2023-01-30 12:15:00,106.43,106.43,106.23,106.25,8328.0,106.43,106.43,106.23,106.25,8328.0
2023-01-30 12:20:00,106.27,106.32,106.19,106.3,8418.0,106.27,106.32,106.19,106.3,8418.0
2023-01-30 12:25:00,106.32,106.33,106.14,106.26,7570.0,106.32,106.33,106.14,106.26,7570.0
2023-01-30 12:30:00,106.26,106.3,106.2,106.27,7157.0,106.26,106.3,106.2,106.27,7157.0
2023-01-30 12:35:00,106.26,106.33,106.22,106.27,7288.0,106.26,106.33,106.22,106.27,7288.0
2023-01-30 12:40:00,106.28,106.34,106.23,106.3,7656.0,106.28,106.34,106.23,106.3,7656.0
2023-01-30 12:45:00,106.29,106.31,106.2,106.25,7004.0,106.29,106.31,106.2,106.25,7004.0
2023-01-30 12:50:00,106.24,106.32,106.13,106.25,10764.0,106.24,106.32,106.13,106.25,10764.0
2023-01-30 12:55:00,106.26,106.31,106.22,106.29,11577.0,106.26,106.31,106.22,106.29,11577.0
2023-01-30 13:00:00,106.29,106.32,106.18,106.32,15727.0,106.29,106.32,106.18,106.32,15727.0
2023-01-30 13:05:00,106.32,106.45,106.32,106.45,12751.0,106.32,106.45,106.32,106.45,12751.0
2023-01-30 13:10:00,106.45,106.48,106.43,106.46,5844.0,106.45,106.48,106.43,106.46,5844.0
2023-01-30 13:15:00,106.47,106.73,106.42,106.7,17479.0,106.47,106.73,106.42,106.7,17479.0
2023-01-30 13:20:00,106.72,106.76,106.64,106.72,12108.0,106.72,106.76,106.64,106.72,12108.0
2023-01-30 13:25:00,106.7,106.74,106.66,106.68,10936.0,106.7,106.74,106.66,106.68,10936.0
2023-01-30 13:30:00,106.67,106.69,106.58,106.61,10390.0,106.67,106.69,106.58,106.61,10390.0
2023-01-30 13:35:00,106.61,106.65,106.55,106.62,8537.0,106.61,106.65,106.55,106.62,8537.0
2023-01-30 13:40:00,106.65,106.65,106.52,106.61,7715.0,106.65,106.65,106.52,106.61,7715.0
2023-01-30 13:45:00,106.59,106.65,106.51,106.65,8947.0,106.59,106.65,106.51,106.65,8947.0
2023-01-30 13:50:00,106.65,106.65,106.53,106.65,8448.0,106.65,106.65,106.53,106.65,8448.0
2023-01-30 13:55:00,106.65,106.65,106.49,106.56,13847.0,106.65,106.65,106.49,106.56,13847.0
2023-01-30 14:00:00,106.55,106.65,106.53,106.59,12037.0,106.55,106.65,106.53,106.59,12037.0
2023-01-30 14:05:00,106.59,106.65,106.5,106.53,10227.0,106.59,106.65,106.5,106.53,10227.0
2023-01-30 14:10:00,106.54,106.59,106.47,106.55,12824.0,106.54,106.59,106.47,106.55,12824.0
2023-01-30 14:15:00,106.55,106.56,106.45,106.5,10612.0,106.55,106.56,106.45,106.5,10612.0
2023-01-30 14:20:00,106.52,106.56,106.43,106.47,16134.0,106.52,106.56,106.43,106.47,16134.0
2023-01-30 14:25:00,106.46,106.49,106.41,106.44,12636.0,106.46,106.49,106.41,106.44,12636.0
2023-01-30 14:30:00,106.42,106.45,106.37,106.43,15540.0,106.42,106.45,106.37,106.43,15540.0
2023-01-30 14:35:00,106.43,106.54,106.41,106.48,11107.0,106.43,106.54,106.41,106.48,11107.0
2023-01-30 14:40:00,106.47,106.47,106.36,106.4,9933.0,106.47,106.47,106.36,106.4,9933.0
2023-01-30 14:45:00,106.4,106.42,106.28,106.28,11497.0,106.4,106.42,106.28,106.28,11497.0
2023-01-30 14:50:00,106.29,106.35,106.27,106.32,14044.0,106.29,106.35,106.27,106.32,14044.0
2023-01-30 14:55:00,106.31,106.51,106.28,106.48,16945.0,106.31,106.51,106.28,106.48,16945.0
2023-01-30 15:00:00,106.48,106.55,106.39,106.54,16122.0,106.48,106.55,106.39,106.54,16122.0
2023-01-30 15:05:00,106.53,106.57,106.35,106.44,20276.0,106.53,106.57,106.35,106.44,20276.0
2023-01-30 15:10:00,106.43,106.46,106.35,106.36,20391.0,106.43,106.46,106.35,106.36,20391.0
2023-01-30 15:15:00,106.37,106.41,106.29,106.36,12021.0,106.37,106.41,106.29,106.36,12021.0
2023-01-30 15:20:00,106.37,106.37,106.23,106.24,16954.0,106.37,106.37,106.23,106.24,16954.0
2023-01-30 15:25:00,106.25,106.27,106.19,106.22,18521.0,106.25,106.27,106.19,106.22,18521.0
2023-01-30 15:30:00,106.21,106.35,106.18,106.33,21231.0,106.21,106.35,106.18,106.33,21231.0
2023-01-30 15:35:00,106.33,106.46,106.32,106.42,29884.0,106.33,106.46,106.32,106.42,29884.0
2023-01-30 15:40:00,106.42,106.44,106.22,106.23,42971.0,106.42,106.44,106.22,106.23,42971.0
2023-01-30 15:45:00,106.24,106.27,105.56,105.7,204399.0,106.24,106.27,105.56,105.7,204399.0
2023-01-30 15:50:00,105.66,105.86,105.49,105.57,152254.0,105.66,105.86,105.49,105.57,152254.0
2023-01-30 15:55:00,105.57,105.84,105.5,105.75,254948.0,105.57,105.84,105.5,105.75,254948.0
2023-01-31 09:30:00,106.11,106.47,106.07,106.18,35441.0,106.11,106.47,106.07,106.18,35441.0
2023-01-31 09:35:00,106.17,106.25,105.95,106.25,14506.0,106.17,106.25,105.95,106.25,14506.0
2023-01-31 09:40:00,106.25,106.35,106.1,106.18,34384.0,106.25,106.35,106.1,106.18,34384.0
2023-01-31 09:45:00,106.15,106.29,106.09,106.2,22583.0,106.15,106.29,106.09,106.2,22583.0
2023-01-31 09:50:00,106.21,106.41,106.21,106.32,15782.0,106.21,106.41,106.21,106.32,15782.0
2023-01-31 09:55:00,106.32,106.47,106.14,106.17,21032.0,106.32,106.47,106.14,106.17,21032.0
2023-01-31 10:00:00,106.13,106.27,105.94,105.99,16318.0,106.13,106.27,105.94,105.99,16318.0
2023-01-31 10:05:00,106.01,106.27,106.01,106.05,10173.0,106.01,106.27,106.01,106.05,10173.0
2023-01-31 10:10:00,106.03,106.3,105.98,106.29,15537.0,106.03,106.3,105.98,106.29,15537.0
2023-01-31 10:15:00,106.3,106.34,106.17,106.23,73955.0,106.3,106.34,106.17,106.23,73955.0
2023-01-31 10:20:00,106.21,106.24,106.08,106.16,15603.0,106.21,106.24,106.08,106.16,15603.0
2023-01-31 10:25:00,106.17,106.28,106.11,106.28,8929.0,106.17,106.28,106.11,106.28,8929.0
2023-01-31 10:30:00,106.32,106.36,106.27,106.28,12878.0,106.32,106.36,106.27,106.28,12878.0
2023-01-31 10:35:00,106.29,106.3,106.2,106.22,6597.0,106.29,106.3,106.2,106.22,6597.0
2023-01-31 10:40:00,106.2,106.23,106.18,106.19,6023.0,106.2,106.23,106.18,106.19,6023.0
2023-01-31 10:45:00,106.21,106.21,105.93,105.94,7931.0,106.21,106.21,105.93,105.94,7931.0
2023-01-31 10:50:00,105.95,106.02,105.86,105.92,7999.0,105.95,106.02,105.86,105.92,7999.0
2023-01-31 10:55:00,105.94,106.04,105.94,106.03,6512.0,105.94,106.04,105.94,106.03,6512.0
2023-01-31 11:00:00,106.1,106.21,106.1,106.12,5070.0,106.1,106.21,106.1,106.12,5070.0
2023-01-31 11:05:00,106.13,106.18,106.1,106.16,6046.0,106.13,106.18,106.1,106.16,6046.0
2023-01-31 11:10:00,106.15,106.17,106.06,106.15,7459.0,106.15,106.17,106.06,106.15,7459.0
2023-01-31 11:15:00,106.18,106.27,106.16,106.16,6753.0,106.18,106.27,106.16,106.16,6753.0
2023-01-31 11:20:00,106.17,106.23,106.13,106.17,3861.0,106.17,106.23,106.13,106.17,3861.0
2023-01-31 11:25:00,106.15,106.24,106.12,106.23,7000.0,106.15,106.24,106.12,106.23,7000.0
2023-01-31 11:30:00,106.24,106.3,106.19,106.23,7279.0,106.24,106.3,106.19,106.23,7279.0
2023-01-31 11:35:00,106.25,106.32,106.17,106.18,4590.0,106.25,106.32,106.17,106.18,4590.0
2023-01-31 11:40:00,106.18,106.21,106.13,106.15,8680.0,106.18,106.21,106.13,106.15,8680.0
2023-01-31 11:45:00,106.15,106.21,106.12,106.14,5875.0,106.15,106.21,106.12,106.14,5875.0
2023-01-31 11:50:00,106.13,106.2,106.08,106.19,5705.0,106.13,106.2,106.08,106.19,5705.0
2023-01-31 11:55:00,106.17,106.27,106.16,106.22,8190.0,106.17,106.27,106.16,106.22,8190.0
2023-01-31 12:00:00,106.22,106.22,105.98,106.01,5316.0,106.22,106.22,105.98,106.01,5316.0
2023-01-31 12:05:00,106.01,106.05,105.9,106.02,11979.0,106.01,106.05,105.9,106.02,11979.0
2023-01-31 12:10:00,106.02,106.08,105.96,106.05,11017.0,106.02,106.08,105.96,106.05,11017.0
2023-01-31 12:15:00,106.09,106.17,106.01,106.13,20801.0,106.09,106.17,106.01,106.13,20801.0
2023-01-31 12:20:00,106.13,106.15,105.97,105.99,13505.0,106.13,106.15,105.97,105.99,13505.0
2023-01-31 12:25:00,105.98,105.98,105.94,105.96,2812.0,105.98,105.98,105.94,105.96,2812.0
2023-01-31 12:30:00,105.97,106.02,105.96,105.99,8155.0,105.97,106.02,105.96,105.99,8155.0
2023-01-31 12:35:00,105.95,106.04,105.94,105.98,9726.0,105.95,106.04,105.94,105.98,9726.0
2023-01-31 12:40:00,106.01,106.04,105.98,105.98,8021.0,106.01,106.04,105.98,105.98,8021.0
2023-01-31 12:45:00,105.95,106.05,105.95,105.98,13192.0,105.95,106.05,105.95,105.98,13192.0
2023-01-31 12:50:00,106.0,106.03,105.94,105.99,8456.0,106.0,106.03,105.94,105.99,8456.0
2023-01-31 12:55:00,105.99,106.0,105.93,105.97,4175.0,105.99,106.0,105.93,105.97,4175.0
2023-01-31 13:00:00,105.99,106.01,105.97,105.99,6962.0,105.99,106.01,105.97,105.99,6962.0
2023-01-31 13:05:00,105.99,106.02,105.97,105.98,6551.0,105.99,106.02,105.97,105.98,6551.0
2023-01-31 13:10:00,105.98,106.03,105.96,105.97,9051.0,105.98,106.03,105.96,105.97,9051.0
2023-01-31 13:15:00,105.99,105.99,105.87,105.89,8246.0,105.99,105.99,105.87,105.89,8246.0
2023-01-31 13:20:00,105.9,105.96,105.8,105.81,10477.0,105.9,105.96,105.8,105.81,10477.0
2023-01-31 13:25:00,105.81,105.94,105.81,105.92,5278.0,105.81,105.94,105.81,105.92,5278.0
2023-01-31 13:30:00,105.92,105.94,105.87,105.89,3855.0,105.92,105.94,105.87,105.89,3855.0
2023-01-31 13:35:00,105.89,105.96,105.85,105.94,10724.0,105.89,105.96,105.85,105.94,10724.0
2023-01-31 13:40:00,105.95,106.01,105.89,105.91,4490.0,105.95,106.01,105.89,105.91,4490.0
2023-01-31 13:45:00,105.91,106.02,105.91,105.98,9710.0,105.91,106.02,105.91,105.98,9710.0
2023-01-31 13:50:00,105.99,106.02,105.95,106.01,5400.0,105.99,106.02,105.95,106.01,5400.0
2023-01-31 13:55:00,106.02,106.05,105.95,106.0,10122.0,106.02,106.05,105.95,106.0,10122.0
2023-01-31 14:00:00,106.02,106.06,105.98,106.0,12164.0,106.02,106.06,105.98,106.0,12164.0
2023-01-31 14:05:00,105.99,106.07,105.99,106.03,11506.0,105.99,106.07,105.99,106.03,11506.0
2023-01-31 14:10:00,106.01,106.02,105.96,106.0,7067.0,106.01,106.02,105.96,106.0,7067.0
2023-01-31 14:15:00,105.98,106.04,105.94,105.97,9342.0,105.98,106.04,105.94,105.97,9342.0
2023-01-31 14:20:00,105.98,106.02,105.92,105.97,16402.0,105.98,106.02,105.92,105.97,16402.0
2023-01-31 14:25:00,105.94,106.03,105.92,105.98,7034.0,105.94,106.03,105.92,105.98,7034.0
2023-01-31 14:30:00,105.99,106.01,105.96,105.99,7647.0,105.99,106.01,105.96,105.99,7647.0
2023-01-31 14:35:00,106.0,106.2,105.99,106.17,16698.0,106.0,106.2,105.99,106.17,16698.0
2023-01-31 14:40:00,106.17,106.35,106.17,106.34,12298.0,106.17,106.35,106.17,106.34,12298.0
2023-01-31 14:45:00,106.34,106.35,106.28,106.3,7353.0,106.34,106.35,106.28,106.3,7353.0
2023-01-31 14:50:00,106.31,106.37,106.28,106.33,12587.0,106.31,106.37,106.28,106.33,12587.0
2023-01-31 14:55:00,106.32,106.39,106.29,106.34,32522.0,106.32,106.39,106.29,106.34,32522.0
2023-01-31 15:00:00,106.33,106.46,106.33,106.33,33038.0,106.33,106.46,106.33,106.33,33038.0
2023-01-31 15:05:00,106.32,106.34,106.18,106.18,9932.0,106.32,106.34,106.18,106.18,9932.0
2023-01-31 15:10:00,106.17,106.24,106.11,106.22,15929.0,106.17,106.24,106.11,106.22,15929.0
2023-01-31 15:15:00,106.22,106.23,106.1,106.1,14368.0,106.22,106.23,106.1,106.1,14368.0
2023-01-31 15:20:00,106.1,106.19,106.02,106.05,11956.0,106.1,106.19,106.02,106.05,11956.0
2023-01-31 15:25:00,106.03,106.09,106.01,106.02,12232.0,106.03,106.09,106.01,106.02,12232.0
2023-01-31 15:30:00,106.03,106.16,106.02,106.14,12779.0,106.03,106.16,106.02,106.14,12779.0
2023-01-31 15:35:00,106.13,106.23,106.12,106.18,14943.0,106.13,106.23,106.12,106.18,14943.0
2023-01-31 15:40:00,106.19,106.32,106.19,106.31,16613.0,106.19,106.32,106.19,106.31,16613.0
2023-01-31 15:45:00,106.32,106.48,106.31,106.42,29303.0,106.32,106.48,106.31,106.42,29303.0
2023-01-31 15:50:00,106.43,106.56,106.25,106.45,108859.0,106.43,106.56,106.25,106.45,108859.0
2023-01-31 15:55:00,106.47,106.69,106.32,106.69,140659.0,106.47,106.69,106.32,106.69,140659.0
2023-02-01 09:30:00,106.0,106.37,105.82,106.36,46063.0,106.0,106.37,105.82,106.36,46063.0
2023-02-01 09:35:00,106.34,106.59,106.22,106.55,7618.0,106.34,106.59,106.22,106.55,7618.0
2023-02-01 09:40:00,106.53,106.53,106.1,106.13,11864.0,106.53,106.53,106.1,106.13,11864.0
2023-02-01 09:45:00,106.12,106.36,106.12,106.29,15267.0,106.12,106.36,106.12,106.29,15267.0
2023-02-01 09:50:00,106.27,106.49,106.26,106.34,16948.0,106.27,106.49,106.26,106.34,16948.0
2023-02-01 09:55:00,106.32,106.37,106.16,106.18,11655.0,106.32,106.37,106.16,106.18,11655.0
2023-02-01 10:00:00,106.18,106.22,105.89,106.04,18648.0,106.18,106.22,105.89,106.04,18648.0
2023-02-01 10:05:00,106.01,106.11,105.9,106.1,22865.0,106.01,106.11,105.9,106.1,22865.0
2023-02-01 10:10:00,106.14,106.39,106.04,106.37,15473.0,106.14,106.39,106.04,106.37,15473.0
2023-02-01 10:15:00,106.33,106.4,106.15,106.36,13603.0,106.33,106.4,106.15,106.36,13603.0
2023-02-01 10:20:00,106.34,106.4,106.24,106.33,13823.0,106.34,106.4,106.24,106.33,13823.0
2023-02-01 10:25:00,106.37,106.54,106.35,106.47,14912.0,106.37,106.54,106.35,106.47,14912.0
2023-02-01 10:30:00,106.45,106.48,106.24,106.25,11212.0,106.45,106.48,106.24,106.25,11212.0
2023-02-01 10:35:00,106.23,106.24,106.12,106.14,9694.0,106.23,106.24,106.12,106.14,9694.0
2023-02-01 10:40:00,106.14,106.25,106.1,106.1,15787.0,106.14,106.25,106.1,106.1,15787.0
2023-02-01 10:45:00,106.09,106.23,106.09,106.2,10183.0,106.09,106.23,106.09,106.2,10183.0
2023-02-01 10:50:00,106.2,106.2,105.98,106.04,8299.0,106.2,106.2,105.98,106.04,8299.0
2023-02-01 10:55:00,106.05,106.13,105.97,106.06,7029.0,106.05,106.13,105.97,106.06,7029.0
2023-02-01 11:00:00,106.04,106.09,106.01,106.09,9110.0,106.04,106.09,106.01,106.09,9110.0
2023-02-01 11:05:00,106.08,106.12,105.99,106.12,11740.0,106.08,106.12,105.99,106.12,11740.0
2023-02-01 11:10:00,106.12,106.16,106.09,106.14,11337.0,106.12,106.16,106.09,106.14,11337.0
2023-02-01 11:15:00,106.16,106.25,106.14,106.2,9064.0,106.16,106.25,106.14,106.2,9064.0
2023-02-01 11:20:00,106.21,106.43,106.21,106.41,25761.0,106.21,106.43,106.21,106.41,25761.0
2023-02-01 11:25:00,106.4,106.44,106.27,106.31,9797.0,106.4,106.44,106.27,106.31,9797.0
2023-02-01 11:30:00,106.3,106.33,106.22,106.27,16060.0,106.3,106.33,106.22,106.27,16060.0
2023-02-01 11:35:00,106.27,106.27,106.19,106.27,10711.0,106.27,106.27,106.19,106.27,10711.0
2023-02-01 11:40:00,106.27,106.34,106.26,106.31,6726.0,106.27,106.34,106.26,106.31,6726.0
2023-02-01 11:45:00,106.33,106.34,106.25,106.28,11613.0,106.33,106.34,106.25,106.28,11613.0
2023-02-01 11:50:00,106.27,106.3,106.24,106.26,14128.0,106.27,106.3,106.24,106.26,14128.0
2023-02-01 11:55:00,106.28,106.29,106.14,106.17,12525.0,106.28,106.29,106.14,106.17,12525.0
2023-02-01 12:00:00,106.18,106.3,106.15,106.28,8477.0,106.18,106.3,106.15,106.28,8477.0
2023-02-01 12:05:00,106.27,106.29,106.21,106.25,6919.0,106.27,106.29,106.21,106.25,6919.0
2023-02-01 12:10:00,106.24,106.3,106.23,106.24,9909.0,106.24,106.3,106.23,106.24,9909.0
2023-02-01 12:15:00,106.25,106.25,106.19,106.24,10350.0,106.25,106.25,106.19,106.24,10350.0
2023-02-01 12:20:00,106.22,106.37,106.2,106.36,13061.0,106.22,106.37,106.2,106.36,13061.0
2023-02-01 12:25:00,106.38,106.41,106.31,106.32,8303.0,106.38,106.41,106.31,106.32,8303.0
2023-02-01 12:30:00,106.36,106.36,106.24,106.28,11261.0,106.36,106.36,106.24,106.28,11261.0
2023-02-01 12:35:00,106.27,106.28,106.1,106.11,8497.0,106.27,106.28,106.1,106.11,8497.0
2023-02-01 12:40:00,106.08,106.13,106.01,106.13,12136.0,106.08,106.13,106.01,106.13,12136.0
2023-02-01 12:45:00,106.11,106.12,106.04,106.05,5658.0,106.11,106.12,106.04,106.05,5658.0
2023-02-01 12:50:00,106.06,106.2,106.06,106.15,8748.0,106.06,106.2,106.06,106.15,8748.0
2023-02-01 12:55:00,106.17,106.19,106.08,106.08,7635.0,106.17,106.19,106.08,106.08,7635.0
2023-02-01 13:00:00,106.1,106.14,106.04,106.14,24077.0,106.1,106.14,106.04,106.14,24077.0
2023-02-01 13:05:00,106.13,106.3,106.13,106.21,7899.0,106.13,106.3,106.13,106.21,7899.0
2023-02-01 13:10:00,106.2,106.29,106.15,106.29,9654.0,106.2,106.29,106.15,106.29,9654.0
2023-02-01 13:15:00,106.28,106.33,106.26,106.26,9995.0,106.28,106.33,106.26,106.26,9995.0
2023-02-01 13:20:00,106.26,106.42,106.26,106.39,8575.0,106.26,106.42,106.26,106.39,8575.0
2023-02-01 13:25:00,106.4,106.4,106.3,106.37,7692.0,106.4,106.4,106.3,106.37,7692.0
2023-02-01 13:30:00,106.38,106.47,106.37,106.45,7171.0,106.38,106.47,106.37,106.45,7171.0
2023-02-01 13:35:00,106.44,106.44,106.27,106.27,11227.0,106.44,106.44,106.27,106.27,11227.0
2023-02-01 13:40:00,106.27,106.31,106.21,106.23,18875.0,106.27,106.31,106.21,106.23,18875.0
2023-02-01 13:45:00,106.24,106.3,106.18,106.22,6084.0,106.24,106.3,106.18,106.22,6084.0
2023-02-01 13:50:00,106.25,106.25,106.22,106.23,11505.0,106.25,106.25,106.22,106.23,11505.0
2023-02-01 13:55:00,106.25,106.43,106.23,106.28,25493.0,106.25,106.43,106.23,106.28,25493.0
2023-02-01 14:00:00,106.25,106.42,105.83,106.17,58103.0,106.25,106.42,105.83,106.17,58103.0
2023-02-01 14:05:00,106.14,106.52,106.14,106.33,27782.0,106.14,106.52,106.14,106.33,27782.0
2023-02-01 14:10:00,106.38,106.48,106.26,106.29,19409.0,106.38,106.48,106.26,106.29,19409.0
2023-02-01 14:15:00,106.31,106.37,106.08,106.19,18797.0,106.31,106.37,106.08,106.19,18797.0
2023-02-01 14:20:00,106.21,106.3,106.12,106.13,8805.0,106.21,106.3,106.12,106.13,8805.0
2023-02-01 14:25:00,106.14,106.22,106.1,106.15,6908.0,106.14,106.22,106.1,106.15,6908.0
2023-02-01 14:30:00,106.16,106.26,105.65,105.94,32466.0,106.16,106.26,105.65,105.94,32466.0
2023-02-01 14:35:00,105.91,106.86,105.83,106.83,78245.0,105.91,106.86,105.83,106.83,78245.0
2023-02-01 14:40:00,106.88,107.34,106.62,107.31,82296.0,106.88,107.34,106.62,107.31,82296.0
2023-02-01 14:45:00,107.31,107.74,107.22,107.38,48338.0,107.31,107.74,107.22,107.38,48338.0
2023-02-01 14:50:00,107.44,107.68,107.4,107.49,22688.0,107.44,107.68,107.4,107.49,22688.0
2023-02-01 14:55:00,107.52,107.55,107.27,107.45,17835.0,107.52,107.55,107.27,107.45,17835.0
2023-02-01 15:00:00,107.51,107.79,107.45,107.75,26965.0,107.51,107.79,107.45,107.75,26965.0
2023-02-01 15:05:00,107.75,108.21,107.7,108.19,52209.0,107.75,108.21,107.7,108.19,52209.0
2023-02-01 15:10:00,108.2,108.24,107.78,107.8,26902.0,108.2,108.24,107.78,107.8,26902.0
2023-02-01 15:15:00,107.8,107.87,107.53,107.8,39533.0,107.8,107.87,107.53,107.8,39533.0
2023-02-01 15:20:00,107.8,107.9,107.67,107.81,29463.0,107.8,107.9,107.67,107.81,29463.0
2023-02-01 15:25:00,107.82,108.01,107.82,108.0,37782.0,107.82,108.01,107.82,108.0,37782.0
2023-02-01 15:30:00,108.0,108.22,107.98,108.18,39121.0,108.0,108.22,107.98,108.18,39121.0
2023-02-01 15:35:00,108.2,108.57,108.2,108.4,40382.0,108.2,108.57,108.2,108.4,40382.0
2023-02-01 15:40:00,108.43,108.64,108.38,108.4,54927.0,108.43,108.64,108.38,108.4,54927.0
2023-02-01 15:45:00,108.41,108.48,108.23,108.29,36026.0,108.41,108.48,108.23,108.29,36026.0
2023-02-01 15:50:00,108.26,108.26,107.95,108.05,86614.0,108.26,108.26,107.95,108.05,86614.0
2023-02-01 15:55:00,108.06,108.27,108.01,108.17,130877.0,108.06,108.27,108.01,108.17,130877.0
2023-02-02 09:30:00,108.7,108.91,108.43,108.7,57573.0,108.7,108.91,108.43,108.7,57573.0
2023-02-02 09:35:00,108.71,108.75,108.24,108.52,27170.0,108.71,108.75,108.24,108.52,27170.0
2023-02-02 09:40:00,108.51,108.81,108.46,108.57,22187.0,108.51,108.81,108.46,108.57,22187.0
2023-02-02 09:45:00,108.59,109.16,108.53,109.11,62648.0,108.59,109.16,108.53,109.11,62648.0
2023-02-02 09:50:00,109.11,109.2,108.94,108.94,18591.0,109.11,109.2,108.94,108.94,18591.0
2023-02-02 09:55:00,108.96,109.14,108.85,109.14,29532.0,108.96,109.14,108.85,109.14,29532.0
2023-02-02 10:00:00,109.17,109.69,109.15,109.64,58641.0,109.17,109.69,109.15,109.64,58641.0
2023-02-02 10:05:00,109.63,109.78,109.4,109.4,41388.0,109.63,109.78,109.4,109.4,41388.0
2023-02-02 10:10:00,109.4,109.5,109.24,109.37,40021.0,109.4,109.5,109.24,109.37,40021.0
2023-02-02 10:15:00,109.34,109.5,109.16,109.5,26392.0,109.34,109.5,109.16,109.5,26392.0
2023-02-02 10:20:00,109.54,109.61,109.36,109.61,46182.0,109.54,109.61,109.36,109.61,46182.0
2023-02-02 10:25:00,109.57,109.58,109.39,109.43,50532.0,109.57,109.58,109.39,109.43,50532.0
2023-02-02 10:30:00,109.44,109.81,109.44,109.8,41514.0,109.44,109.81,109.44,109.8,41514.0
2023-02-02 10:35:00,109.76,110.02,109.74,109.97,60412.0,109.76,110.02,109.74,109.97,60412.0
2023-02-02 10:40:00,109.98,109.98,109.63,109.69,36183.0,109.98,109.98,109.63,109.69,36183.0
2023-02-02 10:45:00,109.7,109.7,109.58,109.6,22249.0,109.7,109.7,109.58,109.6,22249.0
2023-02-02 10:50:00,109.59,109.59,109.45,109.5,25924.0,109.59,109.59,109.45,109.5,25924.0
2023-02-02 10:55:00,109.48,109.52,109.37,109.45,7294.0,109.48,109.52,109.37,109.45,7294.0
2023-02-02 11:00:00,109.46,109.46,109.3,109.35,19369.0,109.46,109.46,109.3,109.35,19369.0
2023-02-02 11:05:00,109.36,109.45,109.29,109.41,14307.0,109.36,109.45,109.29,109.41,14307.0
2023-02-02 11:10:00,109.41,109.43,109.28,109.29,7707.0,109.41,109.43,109.28,109.29,7707.0
2023-02-02 11:15:00,109.31,109.34,109.17,109.2,13980.0,109.31,109.34,109.17,109.2,13980.0
2023-02-02 11:20:00,109.21,109.46,109.2,109.35,28255.0,109.21,109.46,109.2,109.35,28255.0
2023-02-02 11:25:00,109.36,109.42,109.3,109.36,21089.0,109.36,109.42,109.3,109.36,21089.0
2023-02-02 11:30:00,109.35,109.37,109.28,109.33,10847.0,109.35,109.37,109.28,109.33,10847.0
2023-02-02 11:35:00,109.34,109.37,109.18,109.18,7987.0,109.34,109.37,109.18,109.18,7987.0
2023-02-02 11:40:00,109.19,109.19,109.04,109.15,9125.0,109.19,109.19,109.04,109.15,9125.0
2023-02-02 11:45:00,109.18,109.31,109.16,109.28,8428.0,109.18,109.31,109.16,109.28,8428.0
2023-02-02 11:50:00,109.29,109.34,109.25,109.26,6888.0,109.29,109.34,109.25,109.26,6888.0
2023-02-02 11:55:00,109.24,109.26,109.13,109.17,11828.0,109.24,109.26,109.13,109.17,11828.0
2023-02-02 12:00:00,109.15,109.25,109.06,109.06,16035.0,109.15,109.25,109.06,109.06,16035.0
2023-02-02 12:05:00,109.06,109.14,108.93,108.93,30195.0,109.06,109.14,108.93,108.93,30195.0
2023-02-02 12:10:00,108.96,109.13,108.93,109.1,10048.0,108.96,109.13,108.93,109.1,10048.0
2023-02-02 12:15:00,109.11,109.12,108.94,108.95,6377.0,109.11,109.12,108.94,108.95,6377.0
2023-02-02 12:20:00,108.94,109.06,108.93,109.03,14299.0,108.94,109.06,108.93,109.03,14299.0
2023-02-02 12:25:00,109.05,109.07,108.92,108.92,5571.0,109.05,109.07,108.92,108.92,5571.0
2023-02-02 12:30:00,108.91,108.97,108.87,108.97,11480.0,108.91,108.97,108.87,108.97,11480.0
2023-02-02 12:35:00,108.99,109.0,108.84,108.89,8125.0,108.99,109.0,108.84,108.89,8125.0
2023-02-02 12:40:00,108.87,108.87,108.76,108.79,7215.0,108.87,108.87,108.76,108.79,7215.0
2023-02-02 12:45:00,108.77,108.77,108.7,108.73,6453.0,108.77,108.77,108.7,108.73,6453.0
2023-02-02 12:50:00,108.73,108.87,108.72,108.86,10603.0,108.73,108.87,108.72,108.86,10603.0
2023-02-02 12:55:00,108.85,108.88,108.81,108.86,5572.0,108.85,108.88,108.81,108.86,5572.0
2023-02-02 13:00:00,108.89,109.04,108.88,109.03,7671.0,108.89,109.04,108.88,109.03,7671.0
2023-02-02 13:05:00,109.04,109.07,108.86,108.87,10984.0,109.04,109.07,108.86,108.87,10984.0
2023-02-02 13:10:00,108.86,108.91,108.83,108.9,13075.0,108.86,108.91,108.83,108.9,13075.0
2023-02-02 13:15:00,108.89,108.98,108.85,108.98,8776.0,108.89,108.98,108.85,108.98,8776.0
2023-02-02 13:20:00,108.96,108.99,108.9,108.96,8732.0,108.96,108.99,108.9,108.96,8732.0
2023-02-02 13:25:00,108.95,108.95,108.85,108.94,7174.0,108.95,108.95,108.85,108.94,7174.0
2023-02-02 13:30:00,108.95,108.98,108.91,108.94,10667.0,108.95,108.98,108.91,108.94,10667.0
2023-02-02 13:35:00,108.95,109.02,108.93,108.99,12459.0,108.95,109.02,108.93,108.99,12459.0
2023-02-02 13:40:00,109.0,109.09,108.99,109.0,8993.0,109.0,109.09,108.99,109.0,8993.0
2023-02-02 13:45:00,109.01,109.08,108.96,109.07,9014.0,109.01,109.08,108.96,109.07,9014.0
2023-02-02 13:50:00,109.08,109.18,109.08,109.15,12432.0,109.08,109.18,109.08,109.15,12432.0
2023-02-02 13:55:00,109.16,109.19,109.09,109.15,15711.0,109.16,109.19,109.09,109.15,15711.0
2023-02-02 14:00:00,109.16,109.2,109.0,109.0,14875.0,109.16,109.2,109.0,109.0,14875.0
2023-02-02 14:05:00,109.0,109.01,108.84,108.84,9185.0,109.0,109.01,108.84,108.84,9185.0
2023-02-02 14:10:00,108.82,108.82,108.48,108.48,18533.0,108.82,108.82,108.48,108.48,18533.0
2023-02-02 14:15:00,108.48,108.66,108.43,108.57,15640.0,108.48,108.66,108.43,108.57,15640.0
2023-02-02 14:20:00,108.58,108.63,108.45,108.48,13039.0,108.58,108.63,108.45,108.48,13039.0
2023-02-02 14:25:00,108.48,108.54,108.38,108.39,11870.0,108.48,108.54,108.38,108.39,11870.0
2023-02-02 14:30:00,108.39,108.41,107.89,107.95,70487.0,108.39,108.41,107.89,107.95,70487.0
2023-02-02 14:35:00,107.96,108.06,107.77,107.88,31526.0,107.96,108.06,107.77,107.88,31526.0
2023-02-02 14:40:00,107.86,107.89,107.67,107.74,29458.0,107.86,107.89,107.67,107.74,29458.0
2023-02-02 14:45:00,107.76,107.87,107.68,107.87,20453.0,107.76,107.87,107.68,107.87,20453.0
2023-02-02 14:50:00,107.88,107.91,107.51,107.51,84446.0,107.88,107.91,107.51,107.51,84446.0
2023-02-02 14:55:00,107.49,107.5,107.29,107.39,34911.0,107.49,107.5,107.29,107.39,34911.0
2023-02-02 15:00:00,107.4,107.46,107.21,107.37,62211.0,107.4,107.46,107.21,107.37,62211.0
2023-02-02 15:05:00,107.39,107.52,107.23,107.36,41840.0,107.39,107.52,107.23,107.36,41840.0
2023-02-02 15:10:00,107.36,107.5,107.36,107.5,24950.0,107.36,107.5,107.36,107.5,24950.0
2023-02-02 15:15:00,107.49,107.57,107.37,107.56,22795.0,107.49,107.57,107.37,107.56,22795.0
2023-02-02 15:20:00,107.55,107.65,107.49,107.58,20777.0,107.55,107.65,107.49,107.58,20777.0
2023-02-02 15:25:00,107.59,107.69,107.48,107.64,23894.0,107.59,107.69,107.48,107.64,23894.0
2023-02-02 15:30:00,107.67,107.83,107.67,107.79,23635.0,107.67,107.83,107.67,107.79,23635.0
2023-02-02 15:35:00,107.79,107.8,107.51,107.55,51421.0,107.79,107.8,107.51,107.55,51421.0
2023-02-02 15:40:00,107.55,107.59,107.4,107.41,36107.0,107.55,107.59,107.4,107.41,36107.0
2023-02-02 15:45:00,107.41,107.48,107.32,107.46,60521.0,107.41,107.48,107.32,107.46,60521.0
2023-02-02 15:50:00,107.48,107.67,107.38,107.5,129875.0,107.48,107.67,107.38,107.5,129875.0
2023-02-02 15:55:00,107.48,107.65,107.43,107.6,287873.0,107.48,107.65,107.43,107.6,287873.0
2023-02-03 09:30:00,106.39,106.59,105.22,105.95,78178.0,106.39,106.59,105.22,105.95,78178.0
2023-02-03 09:35:00,105.99,106.49,105.97,106.18,14705.0,105.99,106.49,105.97,106.18,14705.0
2023-02-03 09:40:00,106.26,106.36,105.87,105.87,14726.0,106.26,106.36,105.87,105.87,14726.0
2023-02-03 09:45:00,105.84,105.92,105.7,105.83,24487.0,105.84,105.92,105.7,105.83,24487.0
2023-02-03 09:50:00,105.77,105.91,105.25,105.66,49705.0,105.77,105.91,105.25,105.66,49705.0
2023-02-03 09:55:00,105.69,105.81,105.4,105.53,28105.0,105.69,105.81,105.4,105.53,28105.0
2023-02-03 10:00:00,105.49,105.55,105.17,105.29,30787.0,105.49,105.55,105.17,105.29,30787.0
2023-02-03 10:05:00,105.25,105.48,105.1,105.48,27087.0,105.25,105.48,105.1,105.48,27087.0
2023-02-03 10:10:00,105.5,106.02,105.46,105.98,37568.0,105.5,106.02,105.46,105.98,37568.0
2023-02-03 10:15:00,105.92,106.33,105.82,105.97,43503.0,105.92,106.33,105.82,105.97,43503.0
2023-02-03 10:20:00,105.97,106.17,105.97,106.14,20228.0,105.97,106.17,105.97,106.14,20228.0
2023-02-03 10:25:00,106.16,106.48,106.1,106.15,81591.0,106.16,106.48,106.1,106.15,81591.0
2023-02-03 10:30:00,106.15,106.59,106.15,106.59,63570.0,106.15,106.59,106.15,106.59,63570.0
2023-02-03 10:35:00,106.59,106.86,106.58,106.77,24131.0,106.59,106.86,106.58,106.77,24131.0
2023-02-03 10:40:00,106.79,107.06,106.68,107.02,46683.0,106.79,107.06,106.68,107.02,46683.0
2023-02-03 10:45:00,107.08,107.08,106.88,106.88,21410.0,107.08,107.08,106.88,106.88,21410.0
2023-02-03 10:50:00,106.88,106.88,106.46,106.46,20651.0,106.88,106.88,106.46,106.46,20651.0
2023-02-03 10:55:00,106.47,106.47,106.31,106.39,13745.0,106.47,106.47,106.31,106.39,13745.0
2023-02-03 11:00:00,106.39,106.46,106.22,106.22,25585.0,106.39,106.46,106.22,106.22,25585.0
2023-02-03 11:05:00,106.24,106.33,106.17,106.23,18237.0,106.24,106.33,106.17,106.23,18237.0
2023-02-03 11:10:00,106.25,106.51,106.24,106.44,31469.0,106.25,106.51,106.24,106.44,31469.0
2023-02-03 11:15:00,106.47,106.73,106.45,106.58,47737.0,106.47,106.73,106.45,106.58,47737.0
2023-02-03 11:20:00,106.62,106.9,106.57,106.8,15294.0,106.62,106.9,106.57,106.8,15294.0
2023-02-03 11:25:00,106.79,106.88,106.58,106.6,66257.0,106.79,106.88,106.58,106.6,66257.0
2023-02-03 11:30:00,106.59,107.01,106.57,106.9,30688.0,106.59,107.01,106.57,106.9,30688.0
2023-02-03 11:35:00,106.9,106.95,106.35,106.4,15658.0,106.9,106.95,106.35,106.4,15658.0
2023-02-03 11:40:00,106.42,106.62,106.34,106.41,8817.0,106.42,106.62,106.34,106.41,8817.0
2023-02-03 11:45:00,106.46,106.51,106.3,106.3,13134.0,106.46,106.51,106.3,106.3,13134.0
2023-02-03 11:50:00,106.24,106.57,106.24,106.42,8639.0,106.24,106.57,106.24,106.42,8639.0
2023-02-03 11:55:00,106.4,106.41,106.19,106.22,12987.0,106.4,106.41,106.19,106.22,12987.0
2023-02-03 12:00:00,106.22,106.48,106.16,106.48,16437.0,106.22,106.48,106.16,106.48,16437.0
2023-02-03 12:05:00,106.49,106.59,106.48,106.55,20180.0,106.49,106.59,106.48,106.55,20180.0
2023-02-03 12:10:00,106.5,106.69,106.5,106.66,17383.0,106.5,106.69,106.5,106.66,17383.0
2023-02-03 12:15:00,106.66,106.7,106.61,106.65,22633.0,106.66,106.7,106.61,106.65,22633.0
2023-02-03 12:20:00,106.63,106.84,106.55,106.81,44145.0,106.63,106.84,106.55,106.81,44145.0
2023-02-03 12:25:00,106.79,106.8,106.65,106.73,14168.0,106.79,106.8,106.65,106.73,14168.0
2023-02-03 12:30:00,106.73,106.96,106.7,106.96,9585.0,106.73,106.96,106.7,106.96,9585.0
2023-02-03 12:35:00,106.97,107.04,106.88,106.89,13007.0,106.97,107.04,106.88,106.89,13007.0
2023-02-03 12:40:00,106.91,106.95,106.86,106.87,13259.0,106.91,106.95,106.86,106.87,13259.0
2023-02-03 12:45:00,106.87,106.94,106.7,106.7,11320.0,106.87,106.94,106.7,106.7,11320.0
2023-02-03 12:50:00,106.68,106.75,106.6,106.66,12525.0,106.68,106.75,106.6,106.66,12525.0
2023-02-03 12:55:00,106.66,106.71,106.23,106.3,15691.0,106.66,106.71,106.23,106.3,15691.0
2023-02-03 13:00:00,106.3,106.31,106.17,106.19,13699.0,106.3,106.31,106.17,106.19,13699.0
2023-02-03 13:05:00,106.21,106.26,105.98,105.98,16816.0,106.21,106.26,105.98,105.98,16816.0
2023-02-03 13:10:00,105.98,106.13,105.89,106.11,13033.0,105.98,106.13,105.89,106.11,13033.0
2023-02-03 13:15:00,106.1,106.15,106.01,106.09,14439.0,106.1,106.15,106.01,106.09,14439.0
2023-02-03 13:20:00,106.09,106.24,106.08,106.13,14442.0,106.09,106.24,106.08,106.13,14442.0
2023-02-03 13:25:00,106.14,106.15,106.0,106.01,10391.0,106.14,106.15,106.0,106.01,10391.0
2023-02-03 13:30:00,106.0,106.0,105.86,105.91,10105.0,106.0,106.0,105.86,105.91,10105.0
2023-02-03 13:35:00,105.88,106.05,105.87,105.98,16456.0,105.88,106.05,105.87,105.98,16456.0
2023-02-03 13:40:00,105.98,105.98,105.82,105.89,10568.0,105.98,105.98,105.82,105.89,10568.0
2023-02-03 13:45:00,105.91,106.01,105.81,105.95,11805.0,105.91,106.01,105.81,105.95,11805.0
2023-02-03 13:50:00,105.95,106.23,105.95,106.23,7688.0,105.95,106.23,105.95,106.23,7688.0
2023-02-03 13:55:00,106.2,106.3,106.19,106.26,6730.0,106.2,106.3,106.19,106.26,6730.0
2023-02-03 14:00:00,106.28,106.3,106.16,106.23,12115.0,106.28,106.3,106.16,106.23,12115.0
2023-02-03 14:05:00,106.21,106.31,106.17,106.18,8225.0,106.21,106.31,106.17,106.18,8225.0
2023-02-03 14:10:00,106.23,106.3,106.12,106.27,7506.0,106.23,106.3,106.12,106.27,7506.0
2023-02-03 14:15:00,106.27,106.31,106.07,106.12,8042.0,106.27,106.31,106.07,106.12,8042.0
2023-02-03 14:20:00,106.13,106.23,106.08,106.13,24710.0,106.13,106.23,106.08,106.13,24710.0
2023-02-03 14:25:00,106.14,106.37,105.89,106.36,47040.0,106.14,106.37,105.89,106.36,47040.0
2023-02-03 14:30:00,106.34,106.34,105.95,106.09,27254.0,106.34,106.34,105.95,106.09,27254.0
2023-02-03 14:35:00,106.1,106.6,106.1,106.58,7023.0,106.1,106.6,106.1,106.58,7023.0
2023-02-03 14:40:00,106.55,106.6,106.41,106.42,13067.0,106.55,106.6,106.41,106.42,13067.0
2023-02-03 14:45:00,106.4,106.5,106.35,106.49,9701.0,106.4,106.5,106.35,106.49,9701.0
2023-02-03 14:50:00,106.51,106.53,106.38,106.53,10634.0,106.51,106.53,106.38,106.53,10634.0
2023-02-03 14:55:00,106.52,106.54,106.32,106.53,33081.0,106.52,106.54,106.32,106.53,33081.0
2023-02-03 15:00:00,106.51,106.52,106.34,106.4,21981.0,106.51,106.52,106.34,106.4,21981.0
2023-02-03 15:05:00,106.4,106.44,106.3,106.38,22941.0,106.4,106.44,106.3,106.38,22941.0
2023-02-03 15:10:00,106.38,106.55,106.32,106.43,38458.0,106.38,106.55,106.32,106.43,38458.0
2023-02-03 15:15:00,106.39,106.7,106.36,106.58,38186.0,106.39,106.7,106.36,106.58,38186.0
2023-02-03 15:20:00,106.56,106.58,106.36,106.51,13721.0,106.56,106.58,106.36,106.51,13721.0
2023-02-03 15:25:00,106.5,106.6,106.44,106.47,36122.0,106.5,106.6,106.44,106.47,36122.0
2023-02-03 15:30:00,106.45,106.67,106.45,106.5,14485.0,106.45,106.67,106.45,106.5,14485.0
2023-02-03 15:35:00,106.5,106.56,106.42,106.52,21594.0,106.5,106.56,106.42,106.52,21594.0
2023-02-03 15:40:00,106.52,106.61,106.45,106.45,26687.0,106.52,106.61,106.45,106.45,26687.0
2023-02-03 15:45:00,106.45,106.54,106.37,106.51,25410.0,106.45,106.54,106.37,106.51,25410.0
2023-02-03 15:50:00,106.5,106.76,106.49,106.7,98044.0,106.5,106.76,106.49,106.7,98044.0
2023-02-03 15:55:00,106.7,106.8,106.56,106.58,215145.0,106.7,106.8,106.56,106.58,215145.0
2023-02-06 09:30:00,105.89,106.04,105.69,106.02,46265.0,105.89,106.04,105.69,106.02,46265.0
2023-02-06 09:35:00,106.02,106.02,105.65,105.9,16940.0,106.02,106.02,105.65,105.9,16940.0
2023-02-06 09:40:00,105.95,106.0,105.52,105.76,17884.0,105.95,106.0,105.52,105.76,17884.0
2023-02-06 09:45:00,105.67,105.97,105.67,105.92,16073.0,105.67,105.97,105.67,105.92,16073.0
2023-02-06 09:50:00,105.96,106.18,105.79,105.88,19971.0,105.96,106.18,105.79,105.88,19971.0
2023-02-06 09:55:00,105.97,106.21,105.9,106.19,34247.0,105.97,106.21,105.9,106.19,34247.0
2023-02-06 10:00:00,106.21,106.52,106.13,106.47,61501.0,106.21,106.52,106.13,106.47,61501.0
2023-02-06 10:05:00,106.46,106.53,106.24,106.47,28002.0,106.46,106.53,106.24,106.47,28002.0
2023-02-06 10:10:00,106.45,106.47,106.24,106.34,46895.0,106.45,106.47,106.24,106.34,46895.0
2023-02-06 10:15:00,106.34,106.37,105.92,105.99,29528.0,106.34,106.37,105.92,105.99,29528.0
2023-02-06 10:20:00,106.01,106.13,105.97,106.08,21332.0,106.01,106.13,105.97,106.08,21332.0
2023-02-06 10:25:00,106.05,106.11,105.89,105.98,21444.0,106.05,106.11,105.89,105.98,21444.0
2023-02-06 10:30:00,105.97,106.2,105.95,106.11,19461.0,105.97,106.2,105.95,106.11,19461.0
2023-02-06 10:35:00,106.14,106.25,106.1,106.17,44049.0,106.14,106.25,106.1,106.17,44049.0
2023-02-06 10:40:00,106.16,106.31,106.09,106.13,19112.0,106.16,106.31,106.09,106.13,19112.0
2023-02-06 10:45:00,106.14,106.35,106.1,106.16,13952.0,106.14,106.35,106.1,106.16,13952.0
2023-02-06 10:50:00,106.15,106.58,106.14,106.56,12664.0,106.15,106.58,106.14,106.56,12664.0
2023-02-06 10:55:00,106.52,106.6,106.45,106.52,14978.0,106.52,106.6,106.45,106.52,14978.0
2023-02-06 11:00:00,106.52,106.52,106.3,106.41,20873.0,106.52,106.52,106.3,106.41,20873.0
2023-02-06 11:05:00,106.4,106.57,106.32,106.33,23673.0,106.4,106.57,106.32,106.33,23673.0
2023-02-06 11:10:00,106.34,106.36,106.21,106.3,12299.0,106.34,106.36,106.21,106.3,12299.0
2023-02-06 11:15:00,106.31,106.34,106.15,106.28,36918.0,106.31,106.34,106.15,106.28,36918.0
2023-02-06 11:20:00,106.27,106.29,106.07,106.09,15643.0,106.27,106.29,106.07,106.09,15643.0
2023-02-06 11:25:00,106.18,106.2,106.09,106.12,13250.0,106.18,106.2,106.09,106.12,13250.0
2023-02-06 11:30:00,106.12,106.19,106.03,106.11,12543.0,106.12,106.19,106.03,106.11,12543.0
2023-02-06 11:35:00,106.13,106.25,106.12,106.16,12929.0,106.13,106.25,106.12,106.16,12929.0
2023-02-06 11:40:00,106.13,106.16,106.03,106.04,11543.0,106.13,106.16,106.03,106.04,11543.0
2023-02-06 11:45:00,106.04,106.07,105.94,106.01,9809.0,106.04,106.07,105.94,106.01,9809.0
2023-02-06 11:50:00,106.03,106.17,105.97,106.01,9330.0,106.03,106.17,105.97,106.01,9330.0
2023-02-06 11:55:00,105.99,106.0,105.85,105.89,19094.0,105.99,106.0,105.85,105.89,19094.0
2023-02-06 12:00:00,105.87,105.92,105.74,105.84,13905.0,105.87,105.92,105.74,105.84,13905.0
2023-02-06 12:05:00,105.85,105.94,105.82,105.87,24501.0,105.85,105.94,105.82,105.87,24501.0
2023-02-06 12:10:00,105.88,106.03,105.83,106.03,27161.0,105.88,106.03,105.83,106.03,27161.0
2023-02-06 12:15:00,106.02,106.21,105.94,105.96,87116.0,106.02,106.21,105.94,105.96,87116.0
2023-02-06 12:20:00,105.97,106.09,105.69,105.86,81192.0,105.97,106.09,105.69,105.86,81192.0
2023-02-06 12:25:00,105.88,106.17,105.88,105.91,26631.0,105.88,106.17,105.88,105.91,26631.0
2023-02-06 12:30:00,105.93,106.14,105.79,106.11,11167.0,105.93,106.14,105.79,106.11,11167.0
2023-02-06 12:35:00,106.08,106.08,105.95,105.98,12004.0,106.08,106.08,105.95,105.98,12004.0
2023-02-06 12:40:00,105.98,106.17,105.98,106.05,21803.0,105.98,106.17,105.98,106.05,21803.0
2023-02-06 12:45:00,106.06,106.1,106.0,106.0,16392.0,106.06,106.1,106.0,106.0,16392.0
2023-02-06 12:50:00,105.95,106.05,105.92,106.0,13616.0,105.95,106.05,105.92,106.0,13616.0
2023-02-06 12:55:00,105.98,106.01,105.82,105.82,12587.0,105.98,106.01,105.82,105.82,12587.0
2023-02-06 13:00:00,105.81,105.96,105.78,105.9,9317.0,105.81,105.96,105.78,105.9,9317.0
2023-02-06 13:05:00,105.92,106.03,105.85,105.99,11045.0,105.92,106.03,105.85,105.99,11045.0
2023-02-06 13:10:00,106.0,106.04,105.86,106.04,21021.0,106.0,106.04,105.86,106.04,21021.0
2023-02-06 13:15:00,106.03,106.07,105.98,106.05,12476.0,106.03,106.07,105.98,106.05,12476.0
2023-02-06 13:20:00,106.04,106.07,106.01,106.02,11333.0,106.04,106.07,106.01,106.02,11333.0
2023-02-06 13:25:00,106.02,106.03,105.93,105.96,11185.0,106.02,106.03,105.93,105.96,11185.0
2023-02-06 13:30:00,105.95,106.01,105.93,105.99,7357.0,105.95,106.01,105.93,105.99,7357.0
2023-02-06 13:35:00,106.01,106.09,105.97,106.04,17667.0,106.01,106.09,105.97,106.04,17667.0
2023-02-06 13:40:00,106.04,106.09,105.93,106.05,23716.0,106.04,106.09,105.93,106.05,23716.0
2023-02-06 13:45:00,106.05,106.07,105.93,105.99,18418.0,106.05,106.07,105.93,105.99,18418.0
2023-02-06 13:50:00,106.0,106.13,105.98,106.01,25046.0,106.0,106.13,105.98,106.01,25046.0
2023-02-06 13:55:00,106.02,106.15,105.99,106.12,28784.0,106.02,106.15,105.99,106.12,28784.0
2023-02-06 14:00:00,106.14,106.19,106.09,106.1,16543.0,106.14,106.19,106.09,106.1,16543.0
2023-02-06 14:05:00,106.11,106.16,106.06,106.15,18380.0,106.11,106.16,106.06,106.15,18380.0
2023-02-06 14:10:00,106.15,106.24,106.14,106.17,46456.0,106.15,106.24,106.14,106.17,46456.0
2023-02-06 14:15:00,106.18,106.36,106.17,106.21,52246.0,106.18,106.36,106.17,106.21,52246.0
2023-02-06 14:20:00,106.2,106.22,106.07,106.08,28285.0,106.2,106.22,106.07,106.08,28285.0
2023-02-06 14:25:00,106.08,106.17,106.0,106.17,25493.0,106.08,106.17,106.0,106.17,25493.0
2023-02-06 14:30:00,106.18,106.21,106.1,106.12,14830.0,106.18,106.21,106.1,106.12,14830.0
2023-02-06 14:35:00,106.13,106.19,106.1,106.13,20623.0,106.13,106.19,106.1,106.13,20623.0
2023-02-06 14:40:00,106.12,106.16,105.88,106.11,27211.0,106.12,106.16,105.88,106.11,27211.0
2023-02-06 14:45:00,106.1,106.18,106.07,106.08,15477.0,106.1,106.18,106.07,106.08,15477.0
2023-02-06 14:50:00,106.09,106.15,106.04,106.1,32726.0,106.09,106.15,106.04,106.1,32726.0
2023-02-06 14:55:00,106.09,106.15,106.04,106.09,24743.0,106.09,106.15,106.04,106.09,24743.0
2023-02-06 15:00:00,106.09,106.09,105.94,105.97,23580.0,106.09,106.09,105.94,105.97,23580.0
2023-02-06 15:05:00,105.98,106.02,105.84,106.02,28444.0,105.98,106.02,105.84,106.02,28444.0
2023-02-06 15:10:00,106.02,106.05,105.87,105.93,26161.0,106.02,106.05,105.87,105.93,26161.0
2023-02-06 15:15:00,105.92,106.14,105.89,106.11,35503.0,105.92,106.14,105.89,106.11,35503.0
2023-02-06 15:20:00,106.13,106.19,105.85,105.9,30424.0,106.13,106.19,105.85,105.9,30424.0
2023-02-06 15:25:00,105.91,105.98,105.86,105.86,26336.0,105.91,105.98,105.86,105.86,26336.0
2023-02-06 15:30:00,105.86,106.04,105.74,106.04,33325.0,105.86,106.04,105.74,106.04,33325.0
2023-02-06 15:35:00,106.04,106.4,106.04,106.34,39377.0,106.04,106.4,106.04,106.34,39377.0
2023-02-06 15:40:00,106.34,106.4,106.21,106.24,57966.0,106.34,106.4,106.21,106.24,57966.0
2023-02-06 15:45:00,106.24,106.46,106.19,106.42,63809.0,106.24,106.46,106.19,106.42,63809.0
2023-02-06 15:50:00,106.42,106.6,106.19,106.33,123757.0,106.42,106.6,106.19,106.33,123757.0
2023-02-06 15:55:00,106.34,106.49,106.21,106.35,237724.0,106.34,106.49,106.21,106.35,237724.0
2023-02-07 09:30:00,109.25,113.73,109.11,112.4,258917.0,109.25,113.73,109.11,112.4,258917.0
2023-02-07 09:35:00,112.36,113.18,112.33,112.54,152686.0,112.36,113.18,112.33,112.54,152686.0
2023-02-07 09:40:00,112.54,113.12,112.06,112.83,197491.0,112.54,113.12,112.06,112.83,197491.0
2023-02-07 09:45:00,112.83,113.47,112.42,113.16,267183.0,112.83,113.47,112.42,113.16,267183.0
2023-02-07 09:50:00,113.16,114.04,112.85,113.16,234082.0,113.16,114.04,112.85,113.16,234082.0
2023-02-07 09:55:00,113.19,114.03,113.04,113.49,112790.0,113.19,114.03,113.04,113.49,112790.0
2023-02-07 10:00:00,113.49,113.66,113.2,113.53,80358.0,113.49,113.66,113.2,113.53,80358.0
2023-02-07 10:05:00,113.53,113.66,112.75,113.41,71964.0,113.53,113.66,112.75,113.41,71964.0
2023-02-07 10:10:00,113.44,113.48,113.04,113.25,82731.0,113.44,113.48,113.04,113.25,82731.0
2023-02-07 10:15:00,113.25,113.52,113.0,113.47,83601.0,113.25,113.52,113.0,113.47,83601.0
2023-02-07 10:20:00,113.53,113.75,113.43,113.61,57308.0,113.53,113.75,113.43,113.61,57308.0
2023-02-07 10:25:00,113.63,113.87,113.41,113.62,44065.0,113.63,113.87,113.41,113.62,44065.0
2023-02-07 10:30:00,113.63,113.74,113.32,113.34,94553.0,113.63,113.74,113.32,113.34,94553.0
2023-02-07 10:35:00,113.3,113.32,112.84,112.97,34819.0,113.3,113.32,112.84,112.97,34819.0
2023-02-07 10:40:00,112.93,113.04,112.9,113.0,53046.0,112.93,113.04,112.9,113.0,53046.0
2023-02-07 10:45:00,112.97,113.24,112.72,113.15,39096.0,112.97,113.24,112.72,113.15,39096.0
2023-02-07 10:50:00,113.17,113.58,113.13,113.54,38175.0,113.17,113.58,113.13,113.54,38175.0
2023-02-07 10:55:00,113.59,113.59,113.35,113.52,21580.0,113.59,113.59,113.35,113.52,21580.0
2023-02-07 11:00:00,113.5,113.52,112.92,112.97,27026.0,113.5,113.52,112.92,112.97,27026.0
2023-02-07 11:05:00,112.95,113.15,112.84,112.95,38619.0,112.95,113.15,112.84,112.95,38619.0
2023-02-07 11:10:00,112.97,113.22,112.76,113.17,40092.0,112.97,113.22,112.76,113.17,40092.0
2023-02-07 11:15:00,113.21,113.21,112.27,112.33,36425.0,113.21,113.21,112.27,112.33,36425.0
2023-02-07 11:20:00,112.37,112.79,112.35,112.65,26471.0,112.37,112.79,112.35,112.65,26471.0
2023-02-07 11:25:00,112.66,112.85,112.43,112.49,39828.0,112.66,112.85,112.43,112.49,39828.0
2023-02-07 11:30:00,112.52,112.74,112.32,112.66,24865.0,112.52,112.74,112.32,112.66,24865.0
2023-02-07 11:35:00,112.63,112.83,112.48,112.81,73918.0,112.63,112.83,112.48,112.81,73918.0
2023-02-07 11:40:00,112.78,112.91,112.68,112.75,38704.0,112.78,112.91,112.68,112.75,38704.0
2023-02-07 11:45:00,112.75,112.94,112.7,112.77,19349.0,112.75,112.94,112.7,112.77,19349.0
2023-02-07 11:50:00,112.76,113.13,112.57,113.04,33793.0,112.76,113.13,112.57,113.04,33793.0
2023-02-07 11:55:00,113.04,113.2,113.03,113.09,20151.0,113.04,113.2,113.03,113.09,20151.0
2023-02-07 12:00:00,113.1,113.41,113.06,113.39,26957.0,113.1,113.41,113.06,113.39,26957.0
2023-02-07 12:05:00,113.36,113.36,113.04,113.27,38184.0,113.36,113.36,113.04,113.27,38184.0
2023-02-07 12:10:00,113.27,113.39,113.19,113.25,35727.0,113.27,113.39,113.19,113.25,35727.0
2023-02-07 12:15:00,113.25,113.59,113.24,113.57,79134.0,113.25,113.59,113.24,113.57,79134.0
2023-02-07 12:20:00,113.59,113.62,113.37,113.52,51964.0,113.59,113.62,113.37,113.52,51964.0
2023-02-07 12:25:00,113.53,113.63,113.5,113.62,30327.0,113.53,113.63,113.5,113.62,30327.0
2023-02-07 12:30:00,113.61,113.8,113.57,113.76,22811.0,113.61,113.8,113.57,113.76,22811.0
2023-02-07 12:35:00,113.72,113.87,113.55,113.87,28691.0,113.72,113.87,113.55,113.87,28691.0
2023-02-07 12:40:00,113.87,114.4,113.82,114.29,80713.0,113.87,114.4,113.82,114.29,80713.0
2023-02-07 12:45:00,114.31,114.95,114.15,114.92,56972.0,114.31,114.95,114.15,114.92,56972.0
2023-02-07 12:50:00,114.91,114.92,114.47,114.65,56005.0,114.91,114.92,114.47,114.65,56005.0
2023-02-07 12:55:00,114.69,115.0,114.54,114.54,78062.0,114.69,115.0,114.54,114.54,78062.0
2023-02-07 13:00:00,114.54,114.82,114.42,114.49,74683.0,114.54,114.82,114.42,114.49,74683.0
2023-02-07 13:05:00,114.47,114.67,114.4,114.44,29723.0,114.47,114.67,114.4,114.44,29723.0
2023-02-07 13:10:00,114.47,114.58,114.18,114.18,19688.0,114.47,114.58,114.18,114.18,19688.0
2023-02-07 13:15:00,114.17,114.22,113.64,114.11,23506.0,114.17,114.22,113.64,114.11,23506.0
2023-02-07 13:20:00,114.11,114.13,113.43,113.56,26803.0,114.11,114.13,113.43,113.56,26803.0
2023-02-07 13:25:00,113.59,113.66,113.17,113.22,22600.0,113.59,113.66,113.17,113.22,22600.0
2023-02-07 13:30:00,113.2,113.2,112.66,112.66,62664.0,113.2,113.2,112.66,112.66,62664.0
2023-02-07 13:35:00,112.64,112.98,112.52,112.98,42448.0,112.64,112.98,112.52,112.98,42448.0
2023-02-07 13:40:00,112.96,113.31,112.93,113.04,33960.0,112.96,113.31,112.93,113.04,33960.0
2023-02-07 13:45:00,112.98,113.05,112.83,112.98,22941.0,112.98,113.05,112.83,112.98,22941.0
2023-02-07 13:50:00,113.0,113.1,112.86,113.05,22408.0,113.0,113.1,112.86,113.05,22408.0
2023-02-07 13:55:00,113.08,113.21,113.05,113.15,23435.0,113.08,113.21,113.05,113.15,23435.0
2023-02-07 14:00:00,113.15,113.66,113.1,113.63,21976.0,113.15,113.66,113.1,113.63,21976.0
2023-02-07 14:05:00,113.64,114.07,113.63,113.98,17545.0,113.64,114.07,113.63,113.98,17545.0
2023-02-07 14:10:00,113.98,114.15,113.93,114.15,18496.0,113.98,114.15,113.93,114.15,18496.0
2023-02-07 14:15:00,114.13,114.49,114.13,114.16,44092.0,114.13,114.49,114.13,114.16,44092.0
2023-02-07 14:20:00,114.17,114.17,113.94,114.01,23593.0,114.17,114.17,113.94,114.01,23593.0
2023-02-07 14:25:00,113.97,114.2,113.88,113.93,45624.0,113.97,114.2,113.88,113.93,45624.0
2023-02-07 14:30:00,113.94,114.46,113.88,114.3,25217.0,113.94,114.46,113.88,114.3,25217.0
2023-02-07 14:35:00,114.32,114.45,114.29,114.43,24273.0,114.32,114.45,114.29,114.43,24273.0
2023-02-07 14:40:00,114.42,114.51,114.29,114.3,38821.0,114.42,114.51,114.29,114.3,38821.0
2023-02-07 14:45:00,114.3,114.49,114.16,114.46,48633.0,114.3,114.49,114.16,114.46,48633.0
2023-02-07 14:50:00,114.47,114.63,114.33,114.57,38674.0,114.47,114.63,114.33,114.57,38674.0
2023-02-07 14:55:00,114.56,114.61,114.41,114.47,32366.0,114.56,114.61,114.41,114.47,32366.0
2023-02-07 15:00:00,114.48,114.87,114.48,114.79,39662.0,114.48,114.87,114.48,114.79,39662.0
2023-02-07 15:05:00,114.81,114.86,114.49,114.73,46573.0,114.81,114.86,114.49,114.73,46573.0
2023-02-07 15:10:00,114.73,114.86,114.72,114.79,49280.0,114.73,114.86,114.72,114.79,49280.0
2023-02-07 15:15:00,114.81,114.88,114.67,114.79,46596.0,114.81,114.88,114.67,114.79,46596.0
2023-02-07 15:20:00,114.79,114.99,114.72,114.93,73755.0,114.79,114.99,114.72,114.93,73755.0
2023-02-07 15:25:00,114.95,115.01,114.9,114.97,83429.0,114.95,115.01,114.9,114.97,83429.0
2023-02-07 15:30:00,114.97,115.33,114.85,114.96,102798.0,114.97,115.33,114.85,114.96,102798.0
2023-02-07 15:35:00,114.96,115.12,114.82,115.01,138371.0,114.96,115.12,114.82,115.01,138371.0
2023-02-07 15:40:00,115.01,115.21,114.99,115.14,110834.0,115.01,115.21,114.99,115.14,110834.0
2023-02-07 15:45:00,115.14,115.26,115.07,115.13,112832.0,115.14,115.26,115.07,115.13,112832.0
2023-02-07 15:50:00,115.13,115.34,115.05,115.33,231879.0,115.13,115.34,115.05,115.33,231879.0
2023-02-07 15:55:00,115.32,115.5,115.13,115.28,356849.0,115.32,115.5,115.13,115.28,356849.0
2023-02-08 09:30:00,115.24,117.09,115.24,116.8,120195.0,115.24,117.09,115.24,116.8,120195.0
2023-02-08 09:35:00,116.84,117.15,116.16,116.4,79540.0,116.84,117.15,116.16,116.4,79540.0
2023-02-08 09:40:00,116.37,116.4,115.86,115.92,32616.0,116.37,116.4,115.86,115.92,32616.0
2023-02-08 09:45:00,115.9,115.93,115.39,115.81,38926.0,115.9,115.93,115.39,115.81,38926.0
2023-02-08 09:50:00,115.83,116.14,115.65,116.12,78273.0,115.83,116.14,115.65,116.12,78273.0
2023-02-08 09:55:00,116.2,116.23,115.81,115.87,33807.0,116.2,116.23,115.81,115.87,33807.0
2023-02-08 10:00:00,115.87,115.91,115.3,115.36,37638.0,115.87,115.91,115.3,115.36,37638.0
2023-02-08 10:05:00,115.35,115.37,114.9,115.07,37858.0,115.35,115.37,114.9,115.07,37858.0
2023-02-08 10:10:00,115.09,115.47,115.03,115.47,46134.0,115.09,115.47,115.03,115.47,46134.0
2023-02-08 10:15:00,115.5,115.54,115.15,115.5,33077.0,115.5,115.54,115.15,115.5,33077.0
2023-02-08 10:20:00,115.5,115.54,115.28,115.34,26601.0,115.5,115.54,115.28,115.34,26601.0
2023-02-08 10:25:00,115.31,115.4,115.16,115.37,20110.0,115.31,115.4,115.16,115.37,20110.0
2023-02-08 10:30:00,115.34,115.38,114.98,115.3,44420.0,115.34,115.38,114.98,115.3,44420.0
2023-02-08 10:35:00,115.32,115.74,115.32,115.72,20666.0,115.32,115.74,115.32,115.72,20666.0
2023-02-08 10:40:00,115.7,115.77,115.61,115.73,58472.0,115.7,115.77,115.61,115.73,58472.0
2023-02-08 10:45:00,115.74,115.76,115.56,115.65,11637.0,115.74,115.76,115.56,115.65,11637.0
2023-02-08 10:50:00,115.71,115.71,115.44,115.48,15882.0,115.71,115.71,115.44,115.48,15882.0
2023-02-08 10:55:00,115.49,115.78,115.43,115.64,22141.0,115.49,115.78,115.43,115.64,22141.0
2023-02-08 11:00:00,115.61,115.67,115.49,115.66,18180.0,115.61,115.67,115.49,115.66,18180.0
2023-02-08 11:05:00,115.67,115.69,115.29,115.46,17389.0,115.67,115.69,115.29,115.46,17389.0
2023-02-08 11:10:00,115.47,115.63,115.4,115.52,15912.0,115.47,115.63,115.4,115.52,15912.0
2023-02-08 11:15:00,115.52,115.69,115.39,115.39,16007.0,115.52,115.69,115.39,115.39,16007.0
2023-02-08 11:20:00,115.37,115.37,115.21,115.29,28284.0,115.37,115.37,115.21,115.29,28284.0
2023-02-08 11:25:00,115.31,115.39,115.18,115.34,43702.0,115.31,115.39,115.18,115.34,43702.0
2023-02-08 11:30:00,115.33,115.52,115.18,115.23,128233.0,115.33,115.52,115.18,115.23,128233.0
2023-02-08 11:35:00,115.24,115.55,115.24,115.42,15529.0,115.24,115.55,115.24,115.42,15529.0
2023-02-08 11:40:00,115.43,115.55,115.27,115.55,47011.0,115.43,115.55,115.27,115.55,47011.0
2023-02-08 11:45:00,115.55,115.64,115.5,115.55,18419.0,115.55,115.64,115.5,115.55,18419.0
2023-02-08 11:50:00,115.54,115.63,115.47,115.57,19759.0,115.54,115.63,115.47,115.57,19759.0
2023-02-08 11:55:00,115.56,115.83,115.52,115.79,13827.0,115.56,115.83,115.52,115.79,13827.0
2023-02-08 12:00:00,115.82,115.91,115.72,115.75,14890.0,115.82,115.91,115.72,115.75,14890.0
2023-02-08 12:05:00,115.74,115.84,115.69,115.72,14245.0,115.74,115.84,115.69,115.72,14245.0
2023-02-08 12:10:00,115.73,115.76,115.52,115.52,10908.0,115.73,115.76,115.52,115.52,10908.0
2023-02-08 12:15:00,115.51,115.67,115.49,115.6,18552.0,115.51,115.67,115.49,115.6,18552.0
2023-02-08 12:20:00,115.61,115.89,115.6,115.89,17702.0,115.61,115.89,115.6,115.89,17702.0
2023-02-08 12:25:00,115.9,116.03,115.86,116.0,35789.0,115.9,116.03,115.86,116.0,35789.0
2023-02-08 12:30:00,116.01,116.16,115.79,115.8,18586.0,116.01,116.16,115.79,115.8,18586.0
2023-02-08 12:35:00,115.81,115.88,115.6,115.63,18476.0,115.81,115.88,115.6,115.63,18476.0
2023-02-08 12:40:00,115.6,115.71,115.59,115.68,13385.0,115.6,115.71,115.59,115.68,13385.0
2023-02-08 12:45:00,115.68,115.78,115.56,115.72,13096.0,115.68,115.78,115.56,115.72,13096.0
2023-02-08 12:50:00,115.73,115.83,115.7,115.71,14280.0,115.73,115.83,115.7,115.71,14280.0
2023-02-08 12:55:00,115.75,115.88,115.73,115.82,19176.0,115.75,115.88,115.73,115.82,19176.0
2023-02-08 13:00:00,115.86,115.94,115.78,115.82,14092.0,115.86,115.94,115.78,115.82,14092.0
2023-02-08 13:05:00,115.83,115.91,115.68,115.7,23458.0,115.83,115.91,115.68,115.7,23458.0
2023-02-08 13:10:00,115.7,115.78,115.65,115.74,12244.0,115.7,115.78,115.65,115.74,12244.0
2023-02-08 13:15:00,115.76,115.82,115.61,115.61,16823.0,115.76,115.82,115.61,115.61,16823.0
2023-02-08 13:20:00,115.62,115.71,115.59,115.7,9510.0,115.62,115.71,115.59,115.7,9510.0
2023-02-08 13:25:00,115.7,115.7,115.46,115.54,16222.0,115.7,115.7,115.46,115.54,16222.0
2023-02-08 13:30:00,115.52,115.56,115.43,115.43,19467.0,115.52,115.56,115.43,115.43,19467.0
2023-02-08 13:35:00,115.43,115.53,115.32,115.38,23597.0,115.43,115.53,115.32,115.38,23597.0
2023-02-08 13:40:00,115.39,115.42,115.31,115.39,24754.0,115.39,115.42,115.31,115.39,24754.0
2023-02-08 13:45:00,115.41,115.47,115.33,115.36,20199.0,115.41,115.47,115.33,115.36,20199.0
2023-02-08 13:50:00,115.36,115.38,115.25,115.32,21341.0,115.36,115.38,115.25,115.32,21341.0
2023-02-08 13:55:00,115.32,115.39,115.27,115.37,24933.0,115.32,115.39,115.27,115.37,24933.0
2023-02-08 14:00:00,115.38,115.62,115.28,115.61,26219.0,115.38,115.62,115.28,115.61,26219.0
2023-02-08 14:05:00,115.63,115.68,115.45,115.58,21434.0,115.63,115.68,115.45,115.58,21434.0
2023-02-08 14:10:00,115.59,115.86,115.58,115.81,19942.0,115.59,115.86,115.58,115.81,19942.0
2023-02-08 14:15:00,115.82,115.89,115.74,115.81,15747.0,115.82,115.89,115.74,115.81,15747.0
2023-02-08 14:20:00,115.8,115.82,115.71,115.73,15450.0,115.8,115.82,115.71,115.73,15450.0
2023-02-08 14:25:00,115.73,115.74,115.51,115.54,25195.0,115.73,115.74,115.51,115.54,25195.0
2023-02-08 14:30:00,115.53,115.6,115.48,115.5,20144.0,115.53,115.6,115.48,115.5,20144.0
2023-02-08 14:35:00,115.51,115.61,115.48,115.61,39846.0,115.51,115.61,115.48,115.61,39846.0
2023-02-08 14:40:00,115.62,115.68,115.48,115.53,31596.0,115.62,115.68,115.48,115.53,31596.0
2023-02-08 14:45:00,115.55,115.65,115.55,115.59,22631.0,115.55,115.65,115.55,115.59,22631.0
2023-02-08 14:50:00,115.6,115.72,115.58,115.67,21981.0,115.6,115.72,115.58,115.67,21981.0
2023-02-08 14:55:00,115.66,115.84,115.65,115.79,21552.0,115.66,115.84,115.65,115.79,21552.0
2023-02-08 15:00:00,115.81,115.88,115.64,115.64,19851.0,115.81,115.88,115.64,115.64,19851.0
2023-02-08 15:05:00,115.66,115.75,115.59,115.75,23519.0,115.66,115.75,115.59,115.75,23519.0
2023-02-08 15:10:00,115.76,115.77,115.59,115.72,24093.0,115.76,115.77,115.59,115.72,24093.0
2023-02-08 15:15:00,115.72,115.78,115.59,115.61,26354.0,115.72,115.78,115.59,115.61,26354.0
2023-02-08 15:20:00,115.61,115.82,115.61,115.81,45494.0,115.61,115.82,115.61,115.81,45494.0
2023-02-08 15:25:00,115.81,115.82,115.7,115.82,28687.0,115.81,115.82,115.7,115.82,28687.0
2023-02-08 15:30:00,115.83,115.86,115.63,115.63,45969.0,115.83,115.86,115.63,115.63,45969.0
2023-02-08 15:35:00,115.66,115.86,115.65,115.85,37225.0,115.66,115.86,115.65,115.85,37225.0
2023-02-08 15:40:00,115.84,115.84,115.74,115.79,37646.0,115.84,115.84,115.74,115.79,37646.0
2023-02-08 15:45:00,115.79,115.79,115.6,115.68,44541.0,115.79,115.79,115.6,115.68,44541.0
2023-02-08 15:50:00,115.69,115.9,115.65,115.75,99496.0,115.69,115.9,115.65,115.75,99496.0
2023-02-08 15:55:00,115.75,115.99,115.73,115.91,201213.0,115.75,115.99,115.73,115.91,201213.0
2023-02-09 09:30:00,116.81,117.39,116.58,116.58,258348.0,116.81,117.39,116.58,116.58,258348.0
2023-02-09 09:35:00,116.58,116.81,115.93,116.01,65023.0,116.58,116.81,115.93,116.01,65023.0
2023-02-09 09:40:00,116.08,116.41,116.01,116.34,10463.0,116.08,116.41,116.01,116.34,10463.0
2023-02-09 09:45:00,116.34,117.24,116.33,117.06,57363.0,116.34,117.24,116.33,117.06,57363.0
2023-02-09 09:50:00,117.15,117.18,116.86,116.96,53659.0,117.15,117.18,116.86,116.96,53659.0
2023-02-09 09:55:00,116.92,117.18,116.81,116.94,25124.0,116.92,117.18,116.81,116.94,25124.0
2023-02-09 10:00:00,116.94,117.23,116.84,117.13,79299.0,116.94,117.23,116.84,117.13,79299.0
2023-02-09 10:05:00,117.1,117.49,117.1,117.36,59856.0,117.1,117.49,117.1,117.36,59856.0
2023-02-09 10:10:00,117.33,117.35,117.03,117.14,17559.0,117.33,117.35,117.03,117.14,17559.0
2023-02-09 10:15:00,117.14,117.21,117.05,117.13,15332.0,117.14,117.21,117.05,117.13,15332.0
2023-02-09 10:20:00,117.1,117.1,116.42,116.45,26552.0,117.1,117.1,116.42,116.45,26552.0
2023-02-09 10:25:00,116.45,116.54,115.99,115.99,37945.0,116.45,116.54,115.99,115.99,37945.0
2023-02-09 10:30:00,115.99,116.0,115.72,115.83,16685.0,115.99,116.0,115.72,115.83,16685.0
2023-02-09 10:35:00,115.88,116.14,115.87,116.12,18554.0,115.88,116.14,115.87,116.12,18554.0
2023-02-09 10:40:00,116.12,116.13,115.76,115.95,17695.0,116.12,116.13,115.76,115.95,17695.0
2023-02-09 10:45:00,115.98,116.19,115.96,116.07,40324.0,115.98,116.19,115.96,116.07,40324.0
2023-02-09 10:50:00,116.07,116.2,115.95,116.1,63528.0,116.07,116.2,115.95,116.1,63528.0
2023-02-09 10:55:00,116.1,116.35,116.03,116.34,19832.0,116.1,116.35,116.03,116.34,19832.0
2023-02-09 11:00:00,116.34,116.34,116.08,116.23,24247.0,116.34,116.34,116.08,116.23,24247.0
2023-02-09 11:05:00,116.27,116.3,115.96,116.3,45911.0,116.27,116.3,115.96,116.3,45911.0
2023-02-09 11:10:00,116.31,116.32,116.04,116.09,83409.0,116.31,116.32,116.04,116.09,83409.0
2023-02-09 11:15:00,116.09,116.12,115.88,116.01,64861.0,116.09,116.12,115.88,116.01,64861.0
2023-02-09 11:20:00,116.01,116.13,115.96,116.05,56295.0,116.01,116.13,115.96,116.05,56295.0
2023-02-09 11:25:00,116.05,116.45,116.04,116.39,44792.0,116.05,116.45,116.04,116.39,44792.0
2023-02-09 11:30:00,116.39,116.4,116.17,116.31,8580.0,116.39,116.4,116.17,116.31,8580.0
2023-02-09 11:35:00,116.29,116.4,116.27,116.4,18598.0,116.29,116.4,116.27,116.4,18598.0
2023-02-09 11:40:00,116.38,116.46,116.25,116.27,59761.0,116.38,116.46,116.25,116.27,59761.0
2023-02-09 11:45:00,116.23,116.39,116.17,116.35,11489.0,116.23,116.39,116.17,116.35,11489.0
2023-02-09 11:50:00,116.33,116.41,116.23,116.27,6041.0,116.33,116.41,116.23,116.27,6041.0
2023-02-09 11:55:00,116.26,116.33,116.22,116.31,15688.0,116.26,116.33,116.22,116.31,15688.0
2023-02-09 12:00:00,116.29,116.37,116.26,116.29,11390.0,116.29,116.37,116.26,116.29,11390.0
2023-02-09 12:05:00,116.3,116.4,116.29,116.35,11357.0,116.3,116.4,116.29,116.35,11357.0
2023-02-09 12:10:00,116.32,116.37,116.17,116.27,20546.0,116.32,116.37,116.17,116.27,20546.0
2023-02-09 12:15:00,116.2,116.47,116.16,116.47,21144.0,116.2,116.47,116.16,116.47,21144.0
2023-02-09 12:20:00,116.47,116.52,116.37,116.52,33234.0,116.47,116.52,116.37,116.52,33234.0
2023-02-09 12:25:00,116.52,116.57,116.42,116.45,15581.0,116.52,116.57,116.42,116.45,15581.0
2023-02-09 12:30:00,116.45,116.45,116.19,116.27,42714.0,116.45,116.45,116.19,116.27,42714.0
2023-02-09 12:35:00,116.27,116.3,116.08,116.24,19702.0,116.27,116.3,116.08,116.24,19702.0
2023-02-09 12:40:00,116.22,116.25,116.03,116.16,15876.0,116.22,116.25,116.03,116.16,15876.0
2023-02-09 12:45:00,116.18,116.29,116.03,116.18,91630.0,116.18,116.29,116.03,116.18,91630.0
2023-02-09 12:50:00,116.16,116.31,116.12,116.31,16472.0,116.16,116.31,116.12,116.31,16472.0
2023-02-09 12:55:00,116.31,116.45,116.29,116.43,8216.0,116.31,116.45,116.29,116.43,8216.0
2023-02-09 13:00:00,116.41,116.43,116.21,116.28,9112.0,116.41,116.43,116.21,116.28,9112.0
2023-02-09 13:05:00,116.29,116.44,116.25,116.26,14497.0,116.29,116.44,116.25,116.26,14497.0
2023-02-09 13:10:00,116.23,116.4,116.23,116.34,13431.0,116.23,116.4,116.23,116.34,13431.0
2023-02-09 13:15:00,116.35,116.37,116.3,116.36,19126.0,116.35,116.37,116.3,116.36,19126.0
2023-02-09 13:20:00,116.36,116.41,116.3,116.36,15990.0,116.36,116.41,116.3,116.36,15990.0
2023-02-09 13:25:00,116.37,116.58,116.36,116.43,14660.0,116.37,116.58,116.36,116.43,14660.0
2023-02-09 13:30:00,116.42,116.59,116.37,116.48,17616.0,116.42,116.59,116.37,116.48,17616.0
2023-02-09 13:35:00,116.46,116.46,116.31,116.38,16405.0,116.46,116.46,116.31,116.38,16405.0
2023-02-09 13:40:00,116.37,116.4,116.16,116.25,38013.0,116.37,116.4,116.16,116.25,38013.0
2023-02-09 13:45:00,116.23,116.32,116.17,116.3,14532.0,116.23,116.32,116.17,116.3,14532.0
2023-02-09 13:50:00,116.3,116.37,116.29,116.33,10339.0,116.3,116.37,116.29,116.33,10339.0
2023-02-09 13:55:00,116.32,116.34,116.1,116.23,91466.0,116.32,116.34,116.1,116.23,91466.0
2023-02-09 14:00:00,116.22,116.31,116.17,116.22,21381.0,116.22,116.31,116.17,116.22,21381.0
2023-02-09 14:05:00,116.22,116.37,116.2,116.36,17248.0,116.22,116.37,116.2,116.36,17248.0
2023-02-09 14:10:00,116.36,116.36,116.14,116.25,9345.0,116.36,116.36,116.14,116.25,9345.0
2023-02-09 14:15:00,116.23,116.25,116.03,116.21,25161.0,116.23,116.25,116.03,116.21,25161.0
2023-02-09 14:20:00,116.21,116.28,116.13,116.2,13949.0,116.21,116.28,116.13,116.2,13949.0
2023-02-09 14:25:00,116.2,116.25,116.17,116.22,14697.0,116.2,116.25,116.17,116.22,14697.0
2023-02-09 14:30:00,116.23,116.32,116.12,116.21,15516.0,116.23,116.32,116.12,116.21,15516.0
2023-02-09 14:35:00,116.22,116.26,116.17,116.23,18187.0,116.22,116.26,116.17,116.23,18187.0
2023-02-09 14:40:00,116.23,116.39,116.23,116.25,12494.0,116.23,116.39,116.23,116.25,12494.0
2023-02-09 14:45:00,116.27,116.34,116.14,116.18,12610.0,116.27,116.34,116.14,116.18,12610.0
2023-02-09 14:50:00,116.18,116.29,116.12,116.25,23334.0,116.18,116.29,116.12,116.25,23334.0
2023-02-09 14:55:00,116.23,116.25,116.13,116.24,24413.0,116.23,116.25,116.13,116.24,24413.0
2023-02-09 15:00:00,116.25,116.27,116.04,116.05,67649.0,116.25,116.27,116.04,116.05,67649.0
2023-02-09 15:05:00,116.06,116.23,115.98,116.15,93178.0,116.06,116.23,115.98,116.15,93178.0
2023-02-09 15:10:00,116.17,116.19,116.08,116.16,15361.0,116.17,116.19,116.08,116.16,15361.0
2023-02-09 15:15:00,116.15,116.3,116.14,116.16,74984.0,116.15,116.3,116.14,116.16,74984.0
2023-02-09 15:20:00,116.16,116.35,116.14,116.29,38397.0,116.16,116.35,116.14,116.29,38397.0
2023-02-09 15:25:00,116.3,116.31,116.11,116.2,23726.0,116.3,116.31,116.11,116.2,23726.0
2023-02-09 15:30:00,116.18,116.18,115.99,116.1,48386.0,116.18,116.18,115.99,116.1,48386.0
2023-02-09 15:35:00,116.09,116.32,116.04,116.31,123376.0,116.09,116.32,116.04,116.31,123376.0
2023-02-09 15:40:00,116.33,116.4,116.25,116.37,31985.0,116.33,116.4,116.25,116.37,31985.0
2023-02-09 15:45:00,116.38,116.51,116.36,116.49,54803.0,116.38,116.51,116.36,116.49,54803.0
2023-02-09 15:50:00,116.49,116.65,116.43,116.46,62171.0,116.49,116.65,116.43,116.46,62171.0
2023-02-09 15:55:00,116.47,116.57,116.27,116.52,385804.0,116.47,116.57,116.27,116.52,385804.0
2023-02-10 09:30:00,116.19,116.68,116.12,116.34,63621.0,116.19,116.68,116.12,116.34,63621.0
2023-02-10 09:35:00,116.28,116.34,115.97,116.18,34350.0,116.28,116.34,115.97,116.18,34350.0
2023-02-10 09:40:00,116.18,116.33,116.02,116.31,366163.0,116.18,116.33,116.02,116.31,366163.0
2023-02-10 09:45:00,116.28,116.5,116.16,116.29,27450.0,116.28,116.5,116.16,116.29,27450.0
2023-02-10 09:50:00,116.27,116.54,116.18,116.53,23979.0,116.27,116.54,116.18,116.53,23979.0
2023-02-10 09:55:00,116.53,116.53,116.21,116.45,17475.0,116.53,116.53,116.21,116.45,17475.0
2023-02-10 10:00:00,116.28,116.45,115.97,116.06,24727.0,116.28,116.45,115.97,116.06,24727.0
2023-02-10 10:05:00,116.06,116.16,115.47,115.63,22747.0,116.06,116.16,115.47,115.63,22747.0
2023-02-10 10:10:00,115.63,115.9,115.58,115.85,27293.0,115.63,115.9,115.58,115.85,27293.0
2023-02-10 10:15:00,115.85,116.0,115.68,115.79,26053.0,115.85,116.0,115.68,115.79,26053.0
2023-02-10 10:20:00,115.83,115.83,115.36,115.47,22682.0,115.83,115.83,115.36,115.47,22682.0
2023-02-10 10:25:00,115.46,115.64,115.28,115.54,15049.0,115.46,115.64,115.28,115.54,15049.0
2023-02-10 10:30:00,115.46,115.72,115.46,115.66,20907.0,115.46,115.72,115.46,115.66,20907.0
2023-02-10 10:35:00,115.75,115.96,115.62,115.84,125410.0,115.75,115.96,115.62,115.84,125410.0
2023-02-10 10:40:00,115.76,115.87,115.64,115.77,31218.0,115.76,115.87,115.64,115.77,31218.0
2023-02-10 10:45:00,115.74,115.74,115.28,115.43,14364.0,115.74,115.74,115.28,115.43,14364.0
2023-02-10 10:50:00,115.38,115.4,115.07,115.2,13019.0,115.38,115.4,115.07,115.2,13019.0
2023-02-10 10:55:00,115.19,115.42,115.18,115.42,20641.0,115.19,115.42,115.18,115.42,20641.0
2023-02-10 11:00:00,115.44,115.51,115.39,115.44,14938.0,115.44,115.51,115.39,115.44,14938.0
2023-02-10 11:05:00,115.47,115.64,115.28,115.57,24721.0,115.47,115.64,115.28,115.57,24721.0
2023-02-10 11:10:00,115.62,115.7,115.32,115.43,32370.0,115.62,115.7,115.32,115.43,32370.0
2023-02-10 11:15:00,115.45,115.67,115.45,115.63,20116.0,115.45,115.67,115.45,115.63,20116.0
2023-02-10 11:20:00,115.62,115.64,115.47,115.62,13030.0,115.62,115.64,115.47,115.62,13030.0
2023-02-10 11:25:00,115.59,115.61,115.42,115.54,14700.0,115.59,115.61,115.42,115.54,14700.0
2023-02-10 11:30:00,115.5,115.59,115.42,115.55,16244.0,115.5,115.59,115.42,115.55,16244.0
2023-02-10 11:35:00,115.57,115.63,115.48,115.5,9010.0,115.57,115.63,115.48,115.5,9010.0
2023-02-10 11:40:00,115.51,115.55,115.31,115.39,12734.0,115.51,115.55,115.31,115.39,12734.0
2023-02-10 11:45:00,115.39,115.51,115.38,115.5,11322.0,115.39,115.51,115.38,115.5,11322.0
2023-02-10 11:50:00,115.5,115.6,115.34,115.55,14564.0,115.5,115.6,115.34,115.55,14564.0
2023-02-10 11:55:00,115.55,115.58,115.3,115.34,11283.0,115.55,115.58,115.3,115.34,11283.0
2023-02-10 12:00:00,115.34,115.35,114.99,115.01,10046.0,115.34,115.35,114.99,115.01,10046.0
2023-02-10 12:05:00,115.01,115.06,114.83,114.92,12486.0,115.01,115.06,114.83,114.92,12486.0
2023-02-10 12:10:00,114.93,115.07,114.87,115.06,17275.0,114.93,115.07,114.87,115.06,17275.0
2023-02-10 12:15:00,115.01,115.16,114.98,115.04,9148.0,115.01,115.16,114.98,115.04,9148.0
2023-02-10 12:20:00,115.01,115.14,114.99,115.12,16030.0,115.01,115.14,114.99,115.12,16030.0
2023-02-10 12:25:00,115.12,115.14,115.09,115.11,18145.0,115.12,115.14,115.09,115.11,18145.0
2023-02-10 12:30:00,115.1,115.24,114.91,114.96,31379.0,115.1,115.24,114.91,114.96,31379.0
2023-02-10 12:35:00,114.98,115.03,114.85,114.98,79194.0,114.98,115.03,114.85,114.98,79194.0
2023-02-10 12:40:00,114.97,115.16,114.93,115.08,13476.0,114.97,115.16,114.93,115.08,13476.0
2023-02-10 12:45:00,115.07,115.16,114.94,114.95,9887.0,115.07,115.16,114.94,114.95,9887.0
2023-02-10 12:50:00,114.96,115.03,114.87,115.03,12165.0,114.96,115.03,114.87,115.03,12165.0
2023-02-10 12:55:00,115.01,115.09,114.92,115.09,14497.0,115.01,115.09,114.92,115.09,14497.0
2023-02-10 13:00:00,115.08,115.24,115.05,115.05,8128.0,115.08,115.24,115.05,115.05,8128.0
2023-02-10 13:05:00,115.05,115.22,115.03,115.19,17100.0,115.05,115.22,115.03,115.19,17100.0
2023-02-10 13:10:00,115.22,115.37,115.19,115.37,14698.0,115.22,115.37,115.19,115.37,14698.0
2023-02-10 13:15:00,115.37,115.61,115.37,115.61,17120.0,115.37,115.61,115.37,115.61,17120.0
2023-02-10 13:20:00,115.59,115.7,115.58,115.58,20426.0,115.59,115.7,115.58,115.58,20426.0
2023-02-10 13:25:00,115.59,115.74,115.59,115.63,8813.0,115.59,115.74,115.59,115.63,8813.0
2023-02-10 13:30:00,115.62,115.62,115.44,115.44,6444.0,115.62,115.62,115.44,115.44,6444.0
2023-02-10 13:35:00,115.5,115.62,115.5,115.55,12949.0,115.5,115.62,115.5,115.55,12949.0
2023-02-10 13:40:00,115.55,115.63,115.52,115.6,16892.0,115.55,115.63,115.52,115.6,16892.0
2023-02-10 13:45:00,115.58,115.69,115.49,115.69,13755.0,115.58,115.69,115.49,115.69,13755.0
2023-02-10 13:50:00,115.7,115.83,115.67,115.74,17107.0,115.7,115.83,115.67,115.74,17107.0
2023-02-10 13:55:00,115.74,115.74,115.53,115.56,17250.0,115.74,115.74,115.53,115.56,17250.0
2023-02-10 14:00:00,115.56,115.56,115.24,115.45,14274.0,115.56,115.56,115.24,115.45,14274.0
2023-02-10 14:05:00,115.43,115.54,115.33,115.33,15827.0,115.43,115.54,115.33,115.33,15827.0
2023-02-10 14:10:00,115.3,115.44,115.19,115.42,13953.0,115.3,115.44,115.19,115.42,13953.0
2023-02-10 14:15:00,115.45,115.57,115.43,115.53,17304.0,115.45,115.57,115.43,115.53,17304.0
2023-02-10 14:20:00,115.53,115.57,115.46,115.47,14535.0,115.53,115.57,115.46,115.47,14535.0
2023-02-10 14:25:00,115.48,115.56,115.4,115.42,14192.0,115.48,115.56,115.4,115.42,14192.0
2023-02-10 14:30:00,115.44,115.59,115.39,115.5,14277.0,115.44,115.59,115.39,115.5,14277.0
2023-02-10 14:35:00,115.5,115.54,115.45,115.5,11904.0,115.5,115.54,115.45,115.5,11904.0
2023-02-10 14:40:00,115.48,115.6,115.48,115.6,11201.0,115.48,115.6,115.48,115.6,11201.0
2023-02-10 14:45:00,115.6,115.64,115.55,115.62,12381.0,115.6,115.64,115.55,115.62,12381.0
2023-02-10 14:50:00,115.61,115.8,115.59,115.8,14813.0,115.61,115.8,115.59,115.8,14813.0
2023-02-10 14:55:00,115.79,115.93,115.79,115.87,13789.0,115.79,115.93,115.79,115.87,13789.0
2023-02-10 15:00:00,115.91,116.01,115.9,115.92,16781.0,115.91,116.01,115.9,115.92,16781.0
2023-02-10 15:05:00,115.94,116.01,115.85,115.86,14978.0,115.94,116.01,115.85,115.86,14978.0
2023-02-10 15:10:00,115.87,115.98,115.82,115.89,24429.0,115.87,115.98,115.82,115.89,24429.0
2023-02-10 15:15:00,115.9,115.91,115.68,115.7,17079.0,115.9,115.91,115.68,115.7,17079.0
2023-02-10 15:20:00,115.68,115.69,115.56,115.57,17397.0,115.68,115.69,115.56,115.57,17397.0
2023-02-10 15:25:00,115.58,115.72,115.56,115.71,20708.0,115.58,115.72,115.56,115.71,20708.0
2023-02-10 15:30:00,115.72,115.79,115.6,115.77,27878.0,115.72,115.79,115.6,115.77,27878.0
2023-02-10 15:35:00,115.77,115.96,115.75,115.95,31994.0,115.77,115.96,115.75,115.95,31994.0
2023-02-10 15:40:00,115.95,116.07,115.92,116.03,48435.0,115.95,116.07,115.92,116.03,48435.0
2023-02-10 15:45:00,116.05,116.15,115.96,116.03,41351.0,116.05,116.15,115.96,116.03,41351.0
2023-02-10 15:50:00,116.03,116.05,115.82,115.86,70439.0,116.03,116.05,115.82,115.86,70439.0
2023-02-10 15:55:00,115.76,115.86,115.57,115.64,196856.0,115.76,115.86,115.57,115.64,196856.0
2023-02-13 09:30:00,114.51,115.1,114.12,115.02,83315.0,114.51,115.1,114.12,115.02,83315.0
2023-02-13 09:35:00,114.97,115.16,114.79,115.01,23920.0,114.97,115.16,114.79,115.01,23920.0
2023-02-13 09:40:00,115.03,115.46,114.97,114.98,53287.0,115.03,115.46,114.97,114.98,53287.0
2023-02-13 09:45:00,114.98,115.44,114.96,115.4,93342.0,114.98,115.44,114.96,115.4,93342.0
2023-02-13 09:50:00,115.4,115.46,115.19,115.29,31373.0,115.4,115.46,115.19,115.29,31373.0
2023-02-13 09:55:00,115.34,115.68,115.33,115.67,54900.0,115.34,115.68,115.33,115.67,54900.0
2023-02-13 10:00:00,115.66,115.92,115.58,115.61,31060.0,115.66,115.92,115.58,115.61,31060.0
2023-02-13 10:05:00,115.62,115.76,115.51,115.55,9692.0,115.62,115.76,115.51,115.55,9692.0
2023-02-13 10:10:00,115.57,115.59,115.33,115.45,17753.0,115.57,115.59,115.33,115.45,17753.0
2023-02-13 10:15:00,115.44,115.63,115.35,115.63,12170.0,115.44,115.63,115.35,115.63,12170.0
2023-02-13 10:20:00,115.63,115.89,115.63,115.73,14123.0,115.63,115.89,115.63,115.73,14123.0
2023-02-13 10:25:00,115.76,115.97,115.73,115.97,12277.0,115.76,115.97,115.73,115.97,12277.0
2023-02-13 10:30:00,115.95,115.96,115.65,115.69,24322.0,115.95,115.96,115.65,115.69,24322.0
2023-02-13 10:35:00,115.71,115.9,115.71,115.89,16142.0,115.71,115.9,115.71,115.89,16142.0
2023-02-13 10:40:00,115.89,115.95,115.69,115.89,86571.0,115.89,115.95,115.69,115.89,86571.0
2023-02-13 10:45:00,115.86,115.86,115.47,115.73,15761.0,115.86,115.86,115.47,115.73,15761.0
2023-02-13 10:50:00,115.72,115.99,115.7,115.95,12396.0,115.72,115.99,115.7,115.95,12396.0
2023-02-13 10:55:00,115.94,115.96,115.78,115.79,9616.0,115.94,115.96,115.78,115.79,9616.0
2023-02-13 11:00:00,115.78,115.84,115.71,115.76,42981.0,115.78,115.84,115.71,115.76,42981.0
2023-02-13 11:05:00,115.76,115.76,115.52,115.59,17328.0,115.76,115.76,115.52,115.59,17328.0
2023-02-13 11:10:00,115.6,115.77,115.6,115.75,12500.0,115.6,115.77,115.6,115.75,12500.0
2023-02-13 11:15:00,115.79,115.83,115.72,115.77,11314.0,115.79,115.83,115.72,115.77,11314.0
2023-02-13 11:20:00,115.78,115.81,115.62,115.63,11055.0,115.78,115.81,115.62,115.63,11055.0
2023-02-13 11:25:00,115.63,115.83,115.63,115.75,15765.0,115.63,115.83,115.63,115.75,15765.0
2023-02-13 11:30:00,115.76,115.77,115.64,115.68,11734.0,115.76,115.77,115.64,115.68,11734.0
2023-02-13 11:35:00,115.69,115.76,115.59,115.62,16653.0,115.69,115.76,115.59,115.62,16653.0
2023-02-13 11:40:00,115.64,115.84,115.62,115.79,18138.0,115.64,115.84,115.62,115.79,18138.0
2023-02-13 11:45:00,115.82,115.83,115.74,115.75,13661.0,115.82,115.83,115.74,115.75,13661.0
2023-02-13 11:50:00,115.73,115.81,115.65,115.68,19499.0,115.73,115.81,115.65,115.68,19499.0
2023-02-13 11:55:00,115.69,115.77,115.68,115.74,8874.0,115.69,115.77,115.68,115.74,8874.0
2023-02-13 12:00:00,115.73,115.82,115.71,115.77,10435.0,115.73,115.82,115.71,115.77,10435.0
2023-02-13 12:05:00,115.78,115.8,115.69,115.79,10366.0,115.78,115.8,115.69,115.79,10366.0
2023-02-13 12:10:00,115.77,115.78,115.68,115.73,10144.0,115.77,115.78,115.68,115.73,10144.0
2023-02-13 12:15:00,115.74,115.94,115.73,115.89,7262.0,115.74,115.94,115.73,115.89,7262.0
2023-02-13 12:20:00,115.89,116.1,115.89,116.09,11664.0,115.89,116.1,115.89,116.09,11664.0
2023-02-13 12:25:00,116.09,116.2,116.01,116.2,13216.0,116.09,116.2,116.01,116.2,13216.0
2023-02-13 12:30:00,116.21,116.22,115.97,116.02,10562.0,116.21,116.22,115.97,116.02,10562.0
2023-02-13 12:35:00,116.02,116.15,116.01,116.11,39001.0,116.02,116.15,116.01,116.11,39001.0
2023-02-13 12:40:00,116.1,116.19,116.03,116.14,17636.0,116.1,116.19,116.03,116.14,17636.0
2023-02-13 12:45:00,116.15,116.25,116.12,116.23,13229.0,116.15,116.25,116.12,116.23,13229.0
2023-02-13 12:50:00,116.22,116.27,116.19,116.26,20709.0,116.22,116.27,116.19,116.26,20709.0
2023-02-13 12:55:00,116.27,116.27,116.13,116.17,11719.0,116.27,116.27,116.13,116.17,11719.0
2023-02-13 13:00:00,116.18,116.24,116.12,116.2,12272.0,116.18,116.24,116.12,116.2,12272.0
2023-02-13 13:05:00,116.2,116.24,116.14,116.18,8119.0,116.2,116.24,116.14,116.18,8119.0
2023-02-13 13:10:00,116.16,116.22,116.08,116.2,8085.0,116.16,116.22,116.08,116.2,8085.0
2023-02-13 13:15:00,116.21,116.36,116.21,116.25,9731.0,116.21,116.36,116.21,116.25,9731.0
2023-02-13 13:20:00,116.24,116.4,116.21,116.34,11233.0,116.24,116.4,116.21,116.34,11233.0
2023-02-13 13:25:00,116.35,116.47,116.33,116.39,15988.0,116.35,116.47,116.33,116.39,15988.0
2023-02-13 13:30:00,116.41,116.61,116.41,116.49,25617.0,116.41,116.61,116.41,116.49,25617.0
2023-02-13 13:35:00,116.5,116.58,116.43,116.43,6487.0,116.5,116.58,116.43,116.43,6487.0
2023-02-13 13:40:00,116.42,116.43,116.26,116.28,10439.0,116.42,116.43,116.26,116.28,10439.0
2023-02-13 13:45:00,116.26,116.45,116.26,116.45,5737.0,116.26,116.45,116.26,116.45,5737.0
2023-02-13 13:50:00,116.43,116.44,116.32,116.34,7499.0,116.43,116.44,116.32,116.34,7499.0
2023-02-13 13:55:00,116.37,116.43,116.37,116.4,3896.0,116.37,116.43,116.37,116.4,3896.0
2023-02-13 14:00:00,116.44,116.48,116.39,116.46,8153.0,116.44,116.48,116.39,116.46,8153.0
2023-02-13 14:05:00,116.45,116.45,116.33,116.35,10130.0,116.45,116.45,116.33,116.35,10130.0
2023-02-13 14:10:00,116.35,116.36,116.22,116.24,8736.0,116.35,116.36,116.22,116.24,8736.0
2023-02-13 14:15:00,116.21,116.33,116.18,116.32,6558.0,116.21,116.33,116.18,116.32,6558.0
2023-02-13 14:20:00,116.31,116.31,116.21,116.21,7625.0,116.31,116.31,116.21,116.21,7625.0
2023-02-13 14:25:00,116.21,116.3,116.15,116.27,15588.0,116.21,116.3,116.15,116.27,15588.0
2023-02-13 14:30:00,116.29,116.31,116.07,116.1,8504.0,116.29,116.31,116.07,116.1,8504.0
2023-02-13 14:35:00,116.1,116.24,116.03,116.22,16057.0,116.1,116.24,116.03,116.22,16057.0
2023-02-13 14:40:00,116.22,116.23,116.05,116.18,11070.0,116.22,116.23,116.05,116.18,11070.0
2023-02-13 14:45:00,116.17,116.37,116.17,116.32,19528.0,116.17,116.37,116.17,116.32,19528.0
2023-02-13 14:50:00,116.3,116.47,116.24,116.37,33852.0,116.3,116.47,116.24,116.37,33852.0
2023-02-13 14:55:00,116.39,116.47,116.36,116.46,22363.0,116.39,116.47,116.36,116.46,22363.0
2023-02-13 15:00:00,116.47,116.48,116.24,116.46,26751.0,116.47,116.48,116.24,116.46,26751.0
2023-02-13 15:05:00,116.44,116.52,116.44,116.5,23348.0,116.44,116.52,116.44,116.5,23348.0
2023-02-13 15:10:00,116.49,116.55,116.43,116.48,32156.0,116.49,116.55,116.43,116.48,32156.0
2023-02-13 15:15:00,116.51,116.61,116.47,116.59,28224.0,116.51,116.61,116.47,116.59,28224.0
2023-02-13 15:20:00,116.59,116.63,116.44,116.44,24944.0,116.59,116.63,116.44,116.44,24944.0
2023-02-13 15:25:00,116.46,116.57,116.4,116.57,22842.0,116.46,116.57,116.4,116.57,22842.0
2023-02-13 15:30:00,116.57,116.61,116.4,116.42,27685.0,116.57,116.61,116.4,116.42,27685.0
2023-02-13 15:35:00,116.39,116.61,116.35,116.57,20366.0,116.39,116.61,116.35,116.57,20366.0
2023-02-13 15:40:00,116.58,116.64,116.47,116.48,31480.0,116.58,116.64,116.47,116.48,31480.0
2023-02-13 15:45:00,116.48,116.54,116.37,116.4,88259.0,116.48,116.54,116.37,116.4,88259.0
2023-02-13 15:50:00,116.39,116.46,116.27,116.37,81477.0,116.39,116.46,116.27,116.37,81477.0
2023-02-13 15:55:00,116.39,116.5,116.26,116.44,140292.0,116.39,116.5,116.26,116.44,140292.0
2023-02-14 09:30:00,116.0,116.0,115.06,115.56,54972.0,116.0,116.0,115.06,115.56,54972.0
2023-02-14 09:35:00,115.65,115.92,115.36,115.44,13330.0,115.65,115.92,115.36,115.44,13330.0
2023-02-14 09:40:00,115.41,115.85,115.32,115.73,44327.0,115.41,115.85,115.32,115.73,44327.0
2023-02-14 09:45:00,115.72,116.17,115.72,115.99,13720.0,115.72,116.17,115.72,115.99,13720.0
2023-02-14 09:50:00,116.08,116.14,115.91,116.09,16409.0,116.08,116.14,115.91,116.09,16409.0
2023-02-14 09:55:00,116.13,116.42,116.04,116.32,24204.0,116.13,116.42,116.04,116.32,24204.0
2023-02-14 10:00:00,116.39,116.69,116.31,116.69,21235.0,116.39,116.69,116.31,116.69,21235.0
2023-02-14 10:05:00,116.69,116.97,116.66,116.91,21676.0,116.69,116.97,116.66,116.91,21676.0
2023-02-14 10:10:00,116.9,117.02,116.78,116.93,24835.0,116.9,117.02,116.78,116.93,24835.0
2023-02-14 10:15:00,116.92,117.08,116.82,116.87,19125.0,116.92,117.08,116.82,116.87,19125.0
2023-02-14 10:20:00,116.86,117.17,116.84,117.12,10824.0,116.86,117.17,116.84,117.12,10824.0
2023-02-14 10:25:00,117.06,117.2,116.92,116.95,20203.0,117.06,117.2,116.92,116.95,20203.0
2023-02-14 10:30:00,116.95,116.95,116.53,116.74,28604.0,116.95,116.95,116.53,116.74,28604.0
2023-02-14 10:35:00,116.72,116.74,116.33,116.39,55180.0,116.72,116.74,116.33,116.39,55180.0
2023-02-14 10:40:00,116.34,116.57,116.3,116.56,11431.0,116.34,116.57,116.3,116.56,11431.0
2023-02-14 10:45:00,116.54,116.76,116.19,116.68,43324.0,116.54,116.76,116.19,116.68,43324.0
2023-02-14 10:50:00,116.66,116.68,116.45,116.55,29879.0,116.66,116.68,116.45,116.55,29879.0
2023-02-14 10:55:00,116.58,116.95,116.45,116.84,40524.0,116.58,116.95,116.45,116.84,40524.0
2023-02-14 11:00:00,116.83,116.96,116.78,116.88,19113.0,116.83,116.96,116.78,116.88,19113.0
2023-02-14 11:05:00,116.89,116.95,116.78,116.78,17819.0,116.89,116.95,116.78,116.78,17819.0
2023-02-14 11:10:00,116.82,116.85,116.7,116.74,20906.0,116.82,116.85,116.7,116.74,20906.0
2023-02-14 11:15:00,116.76,116.87,116.63,116.82,19559.0,116.76,116.87,116.63,116.82,19559.0
2023-02-14 11:20:00,116.79,116.84,116.68,116.84,12805.0,116.79,116.84,116.68,116.84,12805.0
2023-02-14 11:25:00,116.83,116.85,116.37,116.47,30037.0,116.83,116.85,116.37,116.47,30037.0
2023-02-14 11:30:00,116.48,116.48,115.89,115.91,39281.0,116.48,116.48,115.89,115.91,39281.0
2023-02-14 11:35:00,115.91,116.04,115.67,115.68,11514.0,115.91,116.04,115.67,115.68,11514.0
2023-02-14 11:40:00,115.65,115.72,115.29,115.31,12897.0,115.65,115.72,115.29,115.31,12897.0
2023-02-14 11:45:00,115.29,115.65,115.28,115.64,43154.0,115.29,115.65,115.28,115.64,43154.0
2023-02-14 11:50:00,115.59,115.59,115.39,115.55,12162.0,115.59,115.59,115.39,115.55,12162.0
2023-02-14 11:55:00,115.53,115.59,115.37,115.59,15527.0,115.53,115.59,115.37,115.59,15527.0
2023-02-14 12:00:00,115.55,115.75,115.53,115.67,6948.0,115.55,115.75,115.53,115.67,6948.0
2023-02-14 12:05:00,115.7,115.76,115.63,115.73,4179.0,115.7,115.76,115.63,115.73,4179.0
2023-02-14 12:10:00,115.79,116.03,115.78,116.0,17725.0,115.79,116.03,115.78,116.0,17725.0
2023-02-14 12:15:00,116.03,116.07,115.91,116.04,29393.0,116.03,116.07,115.91,116.04,29393.0
2023-02-14 12:20:00,116.1,116.14,115.97,115.97,12352.0,116.1,116.14,115.97,115.97,12352.0
2023-02-14 12:25:00,115.98,116.08,115.96,115.98,14326.0,115.98,116.08,115.96,115.98,14326.0
2023-02-14 12:30:00,115.96,116.13,115.95,116.09,11684.0,115.96,116.13,115.95,116.09,11684.0
2023-02-14 12:35:00,116.09,116.15,116.02,116.06,7369.0,116.09,116.15,116.02,116.06,7369.0
2023-02-14 12:40:00,116.07,116.17,116.04,116.05,7624.0,116.07,116.17,116.04,116.05,7624.0
2023-02-14 12:45:00,116.08,116.16,116.03,116.14,8879.0,116.08,116.16,116.03,116.14,8879.0
2023-02-14 12:50:00,116.13,116.14,115.97,115.98,3219.0,116.13,116.14,115.97,115.98,3219.0
2023-02-14 12:55:00,116.0,116.18,115.99,116.13,5115.0,116.0,116.18,115.99,116.13,5115.0
2023-02-14 13:00:00,116.12,116.48,116.1,116.46,10180.0,116.12,116.48,116.1,116.46,10180.0
2023-02-14 13:05:00,116.46,116.63,116.42,116.54,15216.0,116.46,116.63,116.42,116.54,15216.0
2023-02-14 13:10:00,116.5,116.57,116.42,116.48,8096.0,116.5,116.57,116.42,116.48,8096.0
2023-02-14 13:15:00,116.5,116.71,116.46,116.6,9849.0,116.5,116.71,116.46,116.6,9849.0
2023-02-14 13:20:00,116.61,116.68,116.43,116.48,9613.0,116.61,116.68,116.43,116.48,9613.0
2023-02-14 13:25:00,116.47,116.47,116.32,116.35,3426.0,116.47,116.47,116.32,116.35,3426.0
2023-02-14 13:30:00,116.39,116.44,116.37,116.43,4624.0,116.39,116.44,116.37,116.43,4624.0
2023-02-14 13:35:00,116.44,116.49,116.32,116.36,12738.0,116.44,116.49,116.32,116.36,12738.0
2023-02-14 13:40:00,116.34,116.35,116.07,116.07,11897.0,116.34,116.35,116.07,116.07,11897.0
2023-02-14 13:45:00,116.13,116.27,116.13,116.23,3872.0,116.13,116.27,116.13,116.23,3872.0
2023-02-14 13:50:00,116.23,116.28,116.17,116.22,16846.0,116.23,116.28,116.17,116.22,16846.0
2023-02-14 13:55:00,116.23,116.3,116.13,116.15,7231.0,116.23,116.3,116.13,116.15,7231.0
2023-02-14 14:00:00,116.15,116.27,116.08,116.18,7897.0,116.15,116.27,116.08,116.18,7897.0
2023-02-14 14:05:00,116.19,116.2,115.81,115.93,17075.0,116.19,116.2,115.81,115.93,17075.0
2023-02-14 14:10:00,115.95,116.03,115.92,115.95,7289.0,115.95,116.03,115.92,115.95,7289.0
2023-02-14 14:15:00,115.96,116.07,115.89,116.07,5688.0,115.96,116.07,115.89,116.07,5688.0
2023-02-14 14:20:00,116.07,116.07,115.94,116.03,6603.0,116.07,116.07,115.94,116.03,6603.0
2023-02-14 14:25:00,116.03,116.04,115.91,115.97,9188.0,116.03,116.04,115.91,115.97,9188.0
2023-02-14 14:30:00,115.97,116.1,115.94,116.09,10700.0,115.97,116.1,115.94,116.09,10700.0
2023-02-14 14:35:00,116.09,116.2,116.05,116.1,7993.0,116.09,116.2,116.05,116.1,7993.0
2023-02-14 14:40:00,116.08,116.2,116.08,116.17,10092.0,116.08,116.2,116.08,116.17,10092.0
2023-02-14 14:45:00,116.17,116.27,116.17,116.2,10351.0,116.17,116.27,116.17,116.2,10351.0
2023-02-14 14:50:00,116.22,116.27,116.1,116.14,8265.0,116.22,116.27,116.1,116.14,8265.0
2023-02-14 14:55:00,116.15,116.25,116.12,116.19,7981.0,116.15,116.25,116.12,116.19,7981.0
2023-02-14 15:00:00,116.22,116.25,116.1,116.12,6986.0,116.22,116.25,116.1,116.12,6986.0
2023-02-14 15:05:00,116.09,116.13,116.06,116.12,7356.0,116.09,116.13,116.06,116.12,7356.0
2023-02-14 15:10:00,116.12,116.17,115.99,116.13,11644.0,116.12,116.17,115.99,116.13,11644.0
2023-02-14 15:15:00,116.1,116.18,116.05,116.16,9950.0,116.1,116.18,116.05,116.16,9950.0
2023-02-14 15:20:00,116.15,116.2,116.08,116.19,13278.0,116.15,116.2,116.08,116.19,13278.0
2023-02-14 15:25:00,116.18,116.19,116.06,116.08,30230.0,116.18,116.19,116.06,116.08,30230.0
2023-02-14 15:30:00,116.1,116.19,116.04,116.17,24007.0,116.1,116.19,116.04,116.17,24007.0
2023-02-14 15:35:00,116.16,116.22,116.12,116.14,19327.0,116.16,116.22,116.12,116.14,19327.0
2023-02-14 15:40:00,116.13,116.23,116.11,116.21,15343.0,116.13,116.23,116.11,116.21,15343.0
2023-02-14 15:45:00,116.2,116.24,116.11,116.17,54826.0,116.2,116.24,116.11,116.17,54826.0
2023-02-14 15:50:00,116.16,116.16,115.91,115.97,54763.0,116.16,116.16,115.91,115.97,54763.0
2023-02-14 15:55:00,115.98,116.05,115.72,116.0,262625.0,115.98,116.05,115.72,116.0,262625.0
2023-02-15 09:30:00,115.51,116.1,114.97,115.81,65843.0,115.51,116.1,114.97,115.81,65843.0
2023-02-15 09:35:00,115.82,116.35,115.69,115.86,34446.0,115.82,116.35,115.69,115.86,34446.0
2023-02-15 09:40:00,115.89,116.07,115.53,115.98,37624.0,115.89,116.07,115.53,115.98,37624.0
2023-02-15 09:45:00,115.95,116.45,115.87,116.44,22568.0,115.95,116.45,115.87,116.44,22568.0
2023-02-15 09:50:00,116.47,116.51,116.21,116.38,48214.0,116.47,116.51,116.21,116.38,48214.0
2023-02-15 09:55:00,116.45,116.54,116.37,116.54,13468.0,116.45,116.54,116.37,116.54,13468.0
2023-02-15 10:00:00,116.53,116.77,116.45,116.59,19524.0,116.53,116.77,116.45,116.59,19524.0
2023-02-15 10:05:00,116.58,116.78,116.5,116.72,17118.0,116.58,116.78,116.5,116.72,17118.0
2023-02-15 10:10:00,116.7,116.97,116.53,116.73,29758.0,116.7,116.97,116.53,116.73,29758.0
2023-02-15 10:15:00,116.77,117.14,116.77,117.07,24937.0,116.77,117.14,116.77,117.07,24937.0
2023-02-15 10:20:00,117.18,117.4,117.17,117.34,20802.0,117.18,117.4,117.17,117.34,20802.0
2023-02-15 10:25:00,117.34,117.37,117.21,117.25,19610.0,117.34,117.37,117.21,117.25,19610.0
2023-02-15 10:30:00,117.23,117.27,117.08,117.17,18215.0,117.23,117.27,117.08,117.17,18215.0
2023-02-15 10:35:00,117.19,117.33,117.13,117.15,18440.0,117.19,117.33,117.13,117.15,18440.0
2023-02-15 10:40:00,117.14,117.16,116.89,116.89,23235.0,117.14,117.16,116.89,116.89,23235.0
2023-02-15 10:45:00,116.89,117.13,116.88,117.08,14144.0,116.89,117.13,116.88,117.08,14144.0
2023-02-15 10:50:00,117.06,117.12,116.98,117.04,9735.0,117.06,117.12,116.98,117.04,9735.0
2023-02-15 10:55:00,117.02,117.14,116.89,116.97,14731.0,117.02,117.14,116.89,116.97,14731.0
2023-02-15 11:00:00,116.97,117.01,116.9,116.98,15931.0,116.97,117.01,116.9,116.98,15931.0
2023-02-15 11:05:00,116.99,117.27,116.99,117.22,10710.0,116.99,117.27,116.99,117.22,10710.0
2023-02-15 11:10:00,117.26,117.31,117.2,117.28,14887.0,117.26,117.31,117.2,117.28,14887.0
2023-02-15 11:15:00,117.29,117.44,117.29,117.44,14891.0,117.29,117.44,117.29,117.44,14891.0
2023-02-15 11:20:00,117.49,117.51,117.29,117.4,23452.0,117.49,117.51,117.29,117.4,23452.0
2023-02-15 11:25:00,117.4,117.48,117.34,117.45,14191.0,117.4,117.48,117.34,117.45,14191.0
2023-02-15 11:30:00,117.42,117.43,117.26,117.41,13094.0,117.42,117.43,117.26,117.41,13094.0
2023-02-15 11:35:00,117.4,117.58,117.38,117.57,13933.0,117.4,117.58,117.38,117.57,13933.0
2023-02-15 11:40:00,117.57,117.68,117.56,117.56,15251.0,117.57,117.68,117.56,117.56,15251.0
2023-02-15 11:45:00,117.58,117.66,117.48,117.61,15539.0,117.58,117.66,117.48,117.61,15539.0
2023-02-15 11:50:00,117.62,117.66,117.57,117.58,10928.0,117.62,117.66,117.57,117.58,10928.0
2023-02-15 11:55:00,117.61,117.72,117.61,117.67,14925.0,117.61,117.72,117.61,117.67,14925.0
2023-02-15 12:00:00,117.65,117.71,117.5,117.53,12027.0,117.65,117.71,117.5,117.53,12027.0
2023-02-15 12:05:00,117.53,117.56,117.26,117.42,10937.0,117.53,117.56,117.26,117.42,10937.0
2023-02-15 12:10:00,117.43,117.48,117.21,117.23,21705.0,117.43,117.48,117.21,117.23,21705.0
2023-02-15 12:15:00,117.24,117.38,117.21,117.33,11484.0,117.24,117.38,117.21,117.33,11484.0
2023-02-15 12:20:00,117.3,117.48,117.29,117.41,11370.0,117.3,117.48,117.29,117.41,11370.0
2023-02-15 12:25:00,117.42,117.58,117.38,117.41,44443.0,117.42,117.58,117.38,117.41,44443.0
2023-02-15 12:30:00,117.39,117.54,117.39,117.53,6562.0,117.39,117.54,117.39,117.53,6562.0
2023-02-15 12:35:00,117.56,117.65,117.49,117.54,15085.0,117.56,117.65,117.49,117.54,15085.0
2023-02-15 12:40:00,117.62,117.65,117.56,117.62,10031.0,117.62,117.65,117.56,117.62,10031.0
2023-02-15 12:45:00,117.61,117.67,117.58,117.67,13137.0,117.61,117.67,117.58,117.67,13137.0
2023-02-15 12:50:00,117.67,117.91,117.65,117.82,21706.0,117.67,117.91,117.65,117.82,21706.0
2023-02-15 12:55:00,117.86,117.94,117.83,117.87,11771.0,117.86,117.94,117.83,117.87,11771.0
2023-02-15 13:00:00,117.87,117.97,117.86,117.96,13586.0,117.87,117.97,117.86,117.96,13586.0
2023-02-15 13:05:00,117.97,118.01,117.84,117.87,39869.0,117.97,118.01,117.84,117.87,39869.0
2023-02-15 13:10:00,117.85,117.85,117.6,117.65,19279.0,117.85,117.85,117.6,117.65,19279.0
2023-02-15 13:15:00,117.66,117.7,117.48,117.68,13529.0,117.66,117.7,117.48,117.68,13529.0
2023-02-15 13:20:00,117.69,117.71,117.56,117.64,9793.0,117.69,117.71,117.56,117.64,9793.0
2023-02-15 13:25:00,117.64,117.76,117.64,117.66,7776.0,117.64,117.76,117.64,117.66,7776.0
2023-02-15 13:30:00,117.69,117.71,117.6,117.67,9133.0,117.69,117.71,117.6,117.67,9133.0
2023-02-15 13:35:00,117.73,117.75,117.64,117.64,8019.0,117.73,117.75,117.64,117.64,8019.0
2023-02-15 13:40:00,117.65,117.68,117.6,117.66,10669.0,117.65,117.68,117.6,117.66,10669.0
2023-02-15 13:45:00,117.68,117.86,117.68,117.77,6796.0,117.68,117.86,117.68,117.77,6796.0
2023-02-15 13:50:00,117.77,117.82,117.68,117.82,6424.0,117.77,117.82,117.68,117.82,6424.0
2023-02-15 13:55:00,117.82,117.89,117.79,117.8,11172.0,117.82,117.89,117.79,117.8,11172.0
2023-02-15 14:00:00,117.8,117.83,117.72,117.74,7122.0,117.8,117.83,117.72,117.74,7122.0
2023-02-15 14:05:00,117.73,117.82,117.7,117.8,12261.0,117.73,117.82,117.7,117.8,12261.0
2023-02-15 14:10:00,117.82,117.91,117.76,117.88,11856.0,117.82,117.91,117.76,117.88,11856.0
2023-02-15 14:15:00,117.9,117.9,117.82,117.82,9857.0,117.9,117.9,117.82,117.82,9857.0
2023-02-15 14:20:00,117.83,117.83,117.75,117.77,15311.0,117.83,117.83,117.75,117.77,15311.0
2023-02-15 14:25:00,117.77,117.98,117.75,117.94,16051.0,117.77,117.98,117.75,117.94,16051.0
2023-02-15 14:30:00,117.94,118.01,117.92,117.98,38661.0,117.94,118.01,117.92,117.98,38661.0
2023-02-15 14:35:00,117.99,118.0,117.9,117.97,69058.0,117.99,118.0,117.9,117.97,69058.0
2023-02-15 14:40:00,117.97,118.02,117.91,117.96,17075.0,117.97,118.02,117.91,117.96,17075.0
2023-02-15 14:45:00,117.96,117.99,117.87,117.89,11267.0,117.96,117.99,117.87,117.89,11267.0
2023-02-15 14:50:00,117.89,117.94,117.79,117.85,12873.0,117.89,117.94,117.79,117.85,12873.0
2023-02-15 14:55:00,117.85,117.85,117.67,117.69,14742.0,117.85,117.85,117.67,117.69,14742.0
2023-02-15 15:00:00,117.71,117.76,117.6,117.68,17859.0,117.71,117.76,117.6,117.68,17859.0
2023-02-15 15:05:00,117.68,117.69,117.63,117.66,10399.0,117.68,117.69,117.63,117.66,10399.0
2023-02-15 15:10:00,117.66,117.69,117.49,117.51,17668.0,117.66,117.69,117.49,117.51,17668.0
2023-02-15 15:15:00,117.55,117.57,117.45,117.48,11357.0,117.55,117.57,117.45,117.48,11357.0
2023-02-15 15:20:00,117.48,117.57,117.48,117.56,17538.0,117.48,117.57,117.48,117.56,17538.0
2023-02-15 15:25:00,117.54,117.63,117.53,117.58,17702.0,117.54,117.63,117.53,117.58,17702.0
2023-02-15 15:30:00,117.59,117.71,117.56,117.7,16300.0,117.59,117.71,117.56,117.7,16300.0
2023-02-15 15:35:00,117.7,117.7,117.52,117.61,17688.0,117.7,117.7,117.52,117.61,17688.0
2023-02-15 15:40:00,117.6,117.6,117.43,117.46,21819.0,117.6,117.6,117.43,117.46,21819.0
2023-02-15 15:45:00,117.45,117.65,117.45,117.65,34710.0,117.45,117.65,117.45,117.65,34710.0
2023-02-15 15:50:00,117.71,117.76,117.52,117.53,43791.0,117.71,117.76,117.52,117.53,43791.0
2023-02-15 15:55:00,117.53,117.79,117.52,117.76,187194.0,117.53,117.79,117.52,117.76,187194.0
2023-02-16 09:30:00,116.19,116.62,116.01,116.29,57379.0,116.19,116.62,116.01,116.29,57379.0
2023-02-16 09:35:00,116.31,116.31,115.97,116.27,11055.0,116.31,116.31,115.97,116.27,11055.0
2023-02-16 09:40:00,116.25,116.49,116.14,116.43,17839.0,116.25,116.49,116.14,116.43,17839.0
2023-02-16 09:45:00,116.45,116.66,116.31,116.46,16393.0,116.45,116.66,116.31,116.46,16393.0
2023-02-16 09:50:00,116.49,116.86,116.45,116.63,19795.0,116.49,116.86,116.45,116.63,19795.0
2023-02-16 09:55:00,116.62,116.64,116.36,116.39,11885.0,116.62,116.64,116.36,116.39,11885.0
2023-02-16 10:00:00,116.39,116.63,116.35,116.62,9297.0,116.39,116.63,116.35,116.62,9297.0
2023-02-16 10:05:00,116.59,116.77,116.53,116.63,11618.0,116.59,116.77,116.53,116.63,11618.0
2023-02-16 10:10:00,116.64,116.94,116.61,116.86,8556.0,116.64,116.94,116.61,116.86,8556.0
2023-02-16 10:15:00,116.83,117.06,116.78,117.02,12725.0,116.83,117.06,116.78,117.02,12725.0
2023-02-16 10:20:00,117.0,117.15,116.99,117.11,13357.0,117.0,117.15,116.99,117.11,13357.0
2023-02-16 10:25:00,117.11,117.19,116.88,117.19,30868.0,117.11,117.19,116.88,117.19,30868.0
2023-02-16 10:30:00,117.18,117.31,117.09,117.25,18444.0,117.18,117.31,117.09,117.25,18444.0
2023-02-16 10:35:00,117.26,117.48,117.24,117.48,10535.0,117.26,117.48,117.24,117.48,10535.0
2023-02-16 10:40:00,117.46,117.65,117.37,117.63,24935.0,117.46,117.65,117.37,117.63,24935.0
2023-02-16 10:45:00,117.64,117.77,117.62,117.74,12539.0,117.64,117.77,117.62,117.74,12539.0
2023-02-16 10:50:00,117.77,117.78,117.34,117.38,26040.0,117.77,117.78,117.34,117.38,26040.0
2023-02-16 10:55:00,117.4,117.54,117.34,117.51,13769.0,117.4,117.54,117.34,117.51,13769.0
2023-02-16 11:00:00,117.54,117.65,117.52,117.6,11389.0,117.54,117.65,117.52,117.6,11389.0
2023-02-16 11:05:00,117.59,117.59,117.36,117.56,8056.0,117.59,117.59,117.36,117.56,8056.0
2023-02-16 11:10:00,117.57,117.61,117.49,117.56,9376.0,117.57,117.61,117.49,117.56,9376.0
2023-02-16 11:15:00,117.59,117.68,117.5,117.62,9938.0,117.59,117.68,117.5,117.62,9938.0
2023-02-16 11:20:00,117.62,117.65,117.48,117.57,11478.0,117.62,117.65,117.48,117.57,11478.0
2023-02-16 11:25:00,117.56,117.76,117.51,117.76,7721.0,117.56,117.76,117.51,117.76,7721.0
2023-02-16 11:30:00,117.77,117.84,117.69,117.72,5898.0,117.77,117.84,117.69,117.72,5898.0
2023-02-16 11:35:00,117.68,117.69,117.56,117.65,6953.0,117.68,117.69,117.56,117.65,6953.0
2023-02-16 11:40:00,117.66,117.72,117.6,117.69,7000.0,117.66,117.72,117.6,117.69,7000.0
2023-02-16 11:45:00,117.7,117.76,117.67,117.7,15176.0,117.7,117.76,117.67,117.7,15176.0
2023-02-16 11:50:00,117.69,117.78,117.57,117.76,22455.0,117.69,117.78,117.57,117.76,22455.0
2023-02-16 11:55:00,117.76,117.79,117.7,117.76,14494.0,117.76,117.79,117.7,117.76,14494.0
2023-02-16 12:00:00,117.77,117.82,117.7,117.78,16464.0,117.77,117.82,117.7,117.78,16464.0
2023-02-16 12:05:00,117.77,117.85,117.73,117.84,7973.0,117.77,117.85,117.73,117.84,7973.0
2023-02-16 12:10:00,117.84,117.89,117.82,117.87,7590.0,117.84,117.89,117.82,117.87,7590.0
2023-02-16 12:15:00,117.86,117.95,117.73,117.73,24462.0,117.86,117.95,117.73,117.73,24462.0
2023-02-16 12:20:00,117.75,118.05,117.75,117.93,68826.0,117.75,118.05,117.75,117.93,68826.0
2023-02-16 12:25:00,117.92,117.92,117.78,117.82,8063.0,117.92,117.92,117.78,117.82,8063.0
2023-02-16 12:30:00,117.86,118.05,117.83,118.0,21663.0,117.86,118.05,117.83,118.0,21663.0
2023-02-16 12:35:00,118.0,118.03,117.85,117.93,17041.0,118.0,118.03,117.85,117.93,17041.0
2023-02-16 12:40:00,117.93,117.97,117.85,117.89,95526.0,117.93,117.97,117.85,117.89,95526.0
2023-02-16 12:45:00,117.9,117.94,117.78,117.82,11596.0,117.9,117.94,117.78,117.82,11596.0
2023-02-16 12:50:00,117.8,117.89,117.77,117.83,4411.0,117.8,117.89,117.77,117.83,4411.0
2023-02-16 12:55:00,117.82,117.87,117.71,117.77,5655.0,117.82,117.87,117.71,117.77,5655.0
2023-02-16 13:00:00,117.82,117.88,117.65,117.75,6922.0,117.82,117.88,117.65,117.75,6922.0
2023-02-16 13:05:00,117.73,117.76,117.68,117.74,5747.0,117.73,117.76,117.68,117.74,5747.0
2023-02-16 13:10:00,117.76,117.77,117.64,117.64,6079.0,117.76,117.77,117.64,117.64,6079.0
2023-02-16 13:15:00,117.64,117.64,117.53,117.58,5037.0,117.64,117.64,117.53,117.58,5037.0
2023-02-16 13:20:00,117.59,117.62,117.48,117.58,5106.0,117.59,117.62,117.48,117.58,5106.0
2023-02-16 13:25:00,117.53,117.58,117.38,117.38,4964.0,117.53,117.58,117.38,117.38,4964.0
2023-02-16 13:30:00,117.38,117.43,117.3,117.43,3445.0,117.38,117.43,117.3,117.43,3445.0
2023-02-16 13:35:00,117.48,117.53,117.42,117.42,5082.0,117.48,117.53,117.42,117.42,5082.0
2023-02-16 13:40:00,117.44,117.47,117.37,117.44,4300.0,117.44,117.47,117.37,117.44,4300.0
2023-02-16 13:45:00,117.46,117.52,117.36,117.51,6450.0,117.46,117.52,117.36,117.51,6450.0
2023-02-16 13:50:00,117.48,117.52,117.37,117.47,5662.0,117.48,117.52,117.37,117.47,5662.0
2023-02-16 13:55:00,117.46,117.5,117.44,117.46,4573.0,117.46,117.5,117.44,117.46,4573.0
2023-02-16 14:00:00,117.5,117.62,117.47,117.59,12360.0,117.5,117.62,117.47,117.59,12360.0
2023-02-16 14:05:00,117.59,117.59,117.3,117.32,10435.0,117.59,117.59,117.3,117.32,10435.0
2023-02-16 14:10:00,117.33,117.38,117.27,117.3,7156.0,117.33,117.38,117.27,117.3,7156.0
2023-02-16 14:15:00,117.27,117.32,117.21,117.25,11632.0,117.27,117.32,117.21,117.25,11632.0
2023-02-16 14:20:00,117.25,117.26,117.11,117.26,9521.0,117.25,117.26,117.11,117.26,9521.0
2023-02-16 14:25:00,117.26,117.3,117.2,117.22,9567.0,117.26,117.3,117.2,117.22,9567.0
2023-02-16 14:30:00,117.19,117.29,117.18,117.22,8503.0,117.19,117.29,117.18,117.22,8503.0
2023-02-16 14:35:00,117.24,117.32,117.22,117.23,7060.0,117.24,117.32,117.22,117.23,7060.0
2023-02-16 14:40:00,117.23,117.24,117.13,117.16,9880.0,117.23,117.24,117.13,117.16,9880.0
2023-02-16 14:45:00,117.17,117.22,117.14,117.19,10681.0,117.17,117.22,117.14,117.19,10681.0
2023-02-16 14:50:00,117.15,117.21,117.12,117.16,8090.0,117.15,117.21,117.12,117.16,8090.0
2023-02-16 14:55:00,117.16,117.22,117.13,117.13,6106.0,117.16,117.22,117.13,117.13,6106.0
2023-02-16 15:00:00,117.12,117.15,116.99,116.99,6018.0,117.12,117.15,116.99,116.99,6018.0
2023-02-16 15:05:00,116.98,117.02,116.8,116.87,20858.0,116.98,117.02,116.8,116.87,20858.0
2023-02-16 15:10:00,116.87,116.94,116.78,116.81,23761.0,116.87,116.94,116.78,116.81,23761.0
2023-02-16 15:15:00,116.79,116.79,116.53,116.57,6720.0,116.79,116.79,116.53,116.57,6720.0
2023-02-16 15:20:00,116.53,116.57,116.39,116.52,15588.0,116.53,116.57,116.39,116.52,15588.0
2023-02-16 15:25:00,116.51,116.57,116.32,116.34,9326.0,116.51,116.57,116.32,116.34,9326.0
2023-02-16 15:30:00,116.33,116.36,116.16,116.24,17015.0,116.33,116.36,116.16,116.24,17015.0
2023-02-16 15:35:00,116.25,116.32,116.19,116.21,17735.0,116.25,116.32,116.19,116.21,17735.0
2023-02-16 15:40:00,116.2,116.22,116.06,116.17,19008.0,116.2,116.22,116.06,116.17,19008.0
2023-02-16 15:45:00,116.18,116.2,116.08,116.14,25441.0,116.18,116.2,116.08,116.14,25441.0
2023-02-16 15:50:00,116.15,116.25,115.97,116.05,55633.0,116.15,116.25,115.97,116.05,55633.0
2023-02-16 15:55:00,116.05,116.16,115.86,115.94,184622.0,116.05,116.16,115.86,115.94,184622.0
2023-02-17 09:30:00,115.47,116.18,115.37,115.6,105937.0,115.47,116.18,115.37,115.6,105937.0
2023-02-17 09:35:00,115.65,115.82,115.48,115.74,22560.0,115.65,115.82,115.48,115.74,22560.0
2023-02-17 09:40:00,115.72,115.72,115.23,115.33,18021.0,115.72,115.72,115.23,115.33,18021.0
2023-02-17 09:45:00,115.33,115.33,115.06,115.15,29895.0,115.33,115.33,115.06,115.15,29895.0
2023-02-17 09:50:00,115.19,115.3,114.68,114.82,22655.0,115.19,115.3,114.68,114.82,22655.0
2023-02-17 09:55:00,114.81,115.16,114.73,115.11,22123.0,114.81,115.16,114.73,115.11,22123.0
2023-02-17 10:00:00,115.1,115.51,115.04,115.51,42900.0,115.1,115.51,115.04,115.51,42900.0
2023-02-17 10:05:00,115.5,115.64,115.26,115.27,19779.0,115.5,115.64,115.26,115.27,19779.0
2023-02-17 10:10:00,115.29,115.58,115.24,115.45,27129.0,115.29,115.58,115.24,115.45,27129.0
2023-02-17 10:15:00,115.48,115.91,115.44,115.71,50705.0,115.48,115.91,115.44,115.71,50705.0
2023-02-17 10:20:00,115.64,115.84,115.6,115.66,36256.0,115.64,115.84,115.6,115.66,36256.0
2023-02-17 10:25:00,115.66,115.77,115.62,115.64,18506.0,115.66,115.77,115.62,115.64,18506.0
2023-02-17 10:30:00,115.67,115.82,115.55,115.71,11241.0,115.67,115.82,115.55,115.71,11241.0
2023-02-17 10:35:00,115.8,115.87,115.51,115.64,22515.0,115.8,115.87,115.51,115.64,22515.0
2023-02-17 10:40:00,115.64,115.64,115.44,115.44,10556.0,115.64,115.64,115.44,115.44,10556.0
2023-02-17 10:45:00,115.44,115.52,115.34,115.45,12242.0,115.44,115.52,115.34,115.45,12242.0
2023-02-17 10:50:00,115.45,115.5,115.36,115.45,8984.0,115.45,115.5,115.36,115.45,8984.0
2023-02-17 10:55:00,115.45,115.49,115.41,115.42,6268.0,115.45,115.49,115.41,115.42,6268.0
2023-02-17 11:00:00,115.46,115.5,115.27,115.31,12210.0,115.46,115.5,115.27,115.31,12210.0
2023-02-17 11:05:00,115.34,115.41,115.31,115.31,15427.0,115.34,115.41,115.31,115.31,15427.0
2023-02-17 11:10:00,115.34,115.44,115.3,115.44,17983.0,115.34,115.44,115.3,115.44,17983.0
2023-02-17 11:15:00,115.44,115.47,115.34,115.39,8872.0,115.44,115.47,115.34,115.39,8872.0
2023-02-17 11:20:00,115.39,115.39,115.2,115.2,10305.0,115.39,115.39,115.2,115.2,10305.0
2023-02-17 11:25:00,115.18,115.44,115.17,115.35,23704.0,115.18,115.44,115.17,115.35,23704.0
2023-02-17 11:30:00,115.35,115.35,115.22,115.32,15379.0,115.35,115.35,115.22,115.32,15379.0
2023-02-17 11:35:00,115.3,115.34,115.29,115.34,14694.0,115.3,115.34,115.29,115.34,14694.0
2023-02-17 11:40:00,115.34,115.4,115.16,115.2,57254.0,115.34,115.4,115.16,115.2,57254.0
2023-02-17 11:45:00,115.2,115.44,115.19,115.27,67528.0,115.2,115.44,115.19,115.27,67528.0
2023-02-17 11:50:00,115.25,115.36,115.18,115.24,10068.0,115.25,115.36,115.18,115.24,10068.0
2023-02-17 11:55:00,115.27,115.29,115.07,115.2,12444.0,115.27,115.29,115.07,115.2,12444.0
2023-02-17 12:00:00,115.21,115.3,115.21,115.28,8089.0,115.21,115.3,115.21,115.28,8089.0
2023-02-17 12:05:00,115.29,115.38,115.29,115.31,12678.0,115.29,115.38,115.29,115.31,12678.0
2023-02-17 12:10:00,115.35,115.4,115.21,115.22,11077.0,115.35,115.4,115.21,115.22,11077.0
2023-02-17 12:15:00,115.21,115.3,115.19,115.2,18093.0,115.21,115.3,115.19,115.2,18093.0
2023-02-17 12:20:00,115.2,115.3,115.19,115.24,10043.0,115.2,115.3,115.19,115.24,10043.0
2023-02-17 12:25:00,115.26,115.3,115.2,115.22,10917.0,115.26,115.3,115.2,115.22,10917.0
2023-02-17 12:30:00,115.22,115.29,115.19,115.24,20645.0,115.22,115.29,115.19,115.24,20645.0
2023-02-17 12:35:00,115.25,115.29,115.19,115.24,15492.0,115.25,115.29,115.19,115.24,15492.0
2023-02-17 12:40:00,115.25,115.28,115.17,115.21,7092.0,115.25,115.28,115.17,115.21,7092.0
2023-02-17 12:45:00,115.24,115.29,115.18,115.21,5604.0,115.24,115.29,115.18,115.21,5604.0
2023-02-17 12:50:00,115.21,115.23,115.08,115.13,7079.0,115.21,115.23,115.08,115.13,7079.0
2023-02-17 12:55:00,115.14,115.17,115.04,115.08,47942.0,115.14,115.17,115.04,115.08,47942.0
2023-02-17 13:00:00,115.08,115.09,114.92,115.07,15810.0,115.08,115.09,114.92,115.07,15810.0
2023-02-17 13:05:00,115.08,115.1,114.9,115.07,13921.0,115.08,115.1,114.9,115.07,13921.0
2023-02-17 13:10:00,115.08,115.2,115.07,115.1,17642.0,115.08,115.2,115.07,115.1,17642.0
2023-02-17 13:15:00,115.1,115.24,115.08,115.15,30910.0,115.1,115.24,115.08,115.15,30910.0
2023-02-17 13:20:00,115.15,115.18,114.97,114.99,10512.0,115.15,115.18,114.97,114.99,10512.0
2023-02-17 13:25:00,115.04,115.08,114.93,115.06,9363.0,115.04,115.08,114.93,115.06,9363.0
2023-02-17 13:30:00,115.06,115.17,114.99,115.17,9227.0,115.06,115.17,114.99,115.17,9227.0
2023-02-17 13:35:00,115.17,115.2,115.06,115.14,8212.0,115.17,115.2,115.06,115.14,8212.0
2023-02-17 13:40:00,115.13,115.2,115.12,115.14,6839.0,115.13,115.2,115.12,115.14,6839.0
2023-02-17 13:45:00,115.15,115.21,115.11,115.15,9422.0,115.15,115.21,115.11,115.15,9422.0
2023-02-17 13:50:00,115.15,115.15,115.05,115.06,8114.0,115.15,115.15,115.05,115.06,8114.0
2023-02-17 13:55:00,115.09,115.12,115.05,115.1,6131.0,115.09,115.12,115.05,115.1,6131.0
2023-02-17 14:00:00,115.14,115.3,115.11,115.24,18634.0,115.14,115.3,115.11,115.24,18634.0
2023-02-17 14:05:00,115.26,115.34,115.23,115.27,9697.0,115.26,115.34,115.23,115.27,9697.0
2023-02-17 14:10:00,115.26,115.27,115.08,115.15,9456.0,115.26,115.27,115.08,115.15,9456.0
2023-02-17 14:15:00,115.15,115.22,115.08,115.21,12695.0,115.15,115.22,115.08,115.21,12695.0
2023-02-17 14:20:00,115.22,115.45,115.22,115.45,24146.0,115.22,115.45,115.22,115.45,24146.0
2023-02-17 14:25:00,115.44,115.45,115.38,115.4,9441.0,115.44,115.45,115.38,115.4,9441.0
2023-02-17 14:30:00,115.4,115.4,115.37,115.38,36150.0,115.4,115.4,115.37,115.38,36150.0
2023-02-17 14:35:00,115.37,115.43,115.36,115.43,13974.0,115.37,115.43,115.36,115.43,13974.0
2023-02-17 14:40:00,115.5,115.5,115.37,115.39,18551.0,115.5,115.5,115.37,115.39,18551.0
2023-02-17 14:45:00,115.4,115.4,115.34,115.39,8445.0,115.4,115.4,115.34,115.39,8445.0
2023-02-17 14:50:00,115.4,115.4,115.36,115.39,50431.0,115.4,115.4,115.36,115.39,50431.0
2023-02-17 14:55:00,115.39,115.57,115.37,115.48,13619.0,115.39,115.57,115.37,115.48,13619.0
2023-02-17 15:00:00,115.48,115.5,115.39,115.39,14073.0,115.48,115.5,115.39,115.39,14073.0
2023-02-17 15:05:00,115.42,115.5,115.36,115.5,10163.0,115.42,115.5,115.36,115.5,10163.0
2023-02-17 15:10:00,115.5,115.5,115.39,115.46,14536.0,115.5,115.5,115.39,115.46,14536.0
2023-02-17 15:15:00,115.47,115.5,115.38,115.4,15620.0,115.47,115.5,115.38,115.4,15620.0
2023-02-17 15:20:00,115.4,115.47,115.38,115.46,14671.0,115.4,115.47,115.38,115.46,14671.0
2023-02-17 15:25:00,115.43,115.49,115.3,115.31,34408.0,115.43,115.49,115.3,115.31,34408.0
2023-02-17 15:30:00,115.33,115.49,115.29,115.47,38224.0,115.33,115.49,115.29,115.47,38224.0
2023-02-17 15:35:00,115.48,115.63,115.42,115.46,22205.0,115.48,115.63,115.42,115.46,22205.0
2023-02-17 15:40:00,115.46,115.5,115.39,115.41,16880.0,115.46,115.5,115.39,115.41,16880.0
2023-02-17 15:45:00,115.4,115.44,115.35,115.37,40468.0,115.4,115.44,115.35,115.37,40468.0
2023-02-17 15:50:00,115.38,115.45,115.36,115.36,62301.0,115.38,115.45,115.36,115.36,62301.0
2023-02-17 15:55:00,115.38,115.54,115.3,115.37,137981.0,115.38,115.54,115.3,115.37,137981.0
2023-02-21 09:30:00,114.65,115.28,114.33,115.0,54628.0,114.65,115.28,114.33,115.0,54628.0
2023-02-21 09:35:00,114.97,115.04,114.85,115.04,18880.0,114.97,115.04,114.85,115.04,18880.0
2023-02-21 09:40:00,115.1,115.28,115.03,115.17,14106.0,115.1,115.28,115.03,115.17,14106.0
2023-02-21 09:45:00,115.1,115.32,114.91,115.12,35889.0,115.1,115.32,114.91,115.12,35889.0
2023-02-21 09:50:00,115.1,115.31,115.04,115.2,20893.0,115.1,115.31,115.04,115.2,20893.0
2023-02-21 09:55:00,115.17,115.28,115.05,115.16,16378.0,115.17,115.28,115.05,115.16,16378.0
2023-02-21 10:00:00,115.17,115.17,114.9,115.01,19549.0,115.17,115.17,114.9,115.01,19549.0
2023-02-21 10:05:00,114.99,115.06,114.89,114.94,14284.0,114.99,115.06,114.89,114.94,14284.0
2023-02-21 10:10:00,114.93,114.94,114.6,114.69,26304.0,114.93,114.94,114.6,114.69,26304.0
2023-02-21 10:15:00,114.69,114.81,114.65,114.68,28771.0,114.69,114.81,114.65,114.68,28771.0
2023-02-21 10:20:00,114.68,114.8,114.64,114.74,11153.0,114.68,114.8,114.64,114.74,11153.0
2023-02-21 10:25:00,114.75,114.81,114.67,114.76,14830.0,114.75,114.81,114.67,114.76,14830.0
2023-02-21 10:30:00,114.76,114.77,114.57,114.73,14608.0,114.76,114.77,114.57,114.73,14608.0
2023-02-21 10:35:00,114.73,114.73,114.54,114.64,11091.0,114.73,114.73,114.54,114.64,11091.0
2023-02-21 10:40:00,114.64,114.77,114.6,114.64,10048.0,114.64,114.77,114.6,114.64,10048.0
2023-02-21 10:45:00,114.59,114.67,114.48,114.52,16189.0,114.59,114.67,114.48,114.52,16189.0
2023-02-21 10:50:00,114.54,114.62,114.5,114.6,15919.0,114.54,114.62,114.5,114.6,15919.0
2023-02-21 10:55:00,114.6,114.71,114.57,114.66,9544.0,114.6,114.71,114.57,114.66,9544.0
2023-02-21 11:00:00,114.66,114.86,114.66,114.76,8266.0,114.66,114.86,114.66,114.76,8266.0
2023-02-21 11:05:00,114.72,114.84,114.68,114.75,10689.0,114.72,114.84,114.68,114.75,10689.0
2023-02-21 11:10:00,114.75,114.78,114.71,114.75,7924.0,114.75,114.78,114.71,114.75,7924.0
2023-02-21 11:15:00,114.77,114.82,114.72,114.73,21785.0,114.77,114.82,114.72,114.73,21785.0
2023-02-21 11:20:00,114.69,114.74,114.62,114.62,13777.0,114.69,114.74,114.62,114.62,13777.0
2023-02-21 11:25:00,114.61,114.61,114.35,114.45,11593.0,114.61,114.61,114.35,114.45,11593.0
2023-02-21 11:30:00,114.44,114.64,114.41,114.64,15661.0,114.44,114.64,114.41,114.64,15661.0
2023-02-21 11:35:00,114.64,114.78,114.5,114.55,10147.0,114.64,114.78,114.5,114.55,10147.0
2023-02-21 11:40:00,114.55,114.8,114.54,114.66,9425.0,114.55,114.8,114.54,114.66,9425.0
2023-02-21 11:45:00,114.68,114.77,114.68,114.72,8639.0,114.68,114.77,114.68,114.72,8639.0
2023-02-21 11:50:00,114.71,114.76,114.66,114.71,12126.0,114.71,114.76,114.66,114.71,12126.0
2023-02-21 11:55:00,114.72,114.73,114.66,114.67,9871.0,114.72,114.73,114.66,114.67,9871.0
2023-02-21 12:00:00,114.68,114.78,114.59,114.59,12727.0,114.68,114.78,114.59,114.59,12727.0
2023-02-21 12:05:00,114.59,114.64,114.5,114.58,11257.0,114.59,114.64,114.5,114.58,11257.0
2023-02-21 12:10:00,114.6,114.62,114.55,114.6,8104.0,114.6,114.62,114.55,114.6,8104.0
2023-02-21 12:15:00,114.62,114.63,114.5,114.62,7250.0,114.62,114.63,114.5,114.62,7250.0
2023-02-21 12:20:00,114.62,114.68,114.58,114.66,7066.0,114.62,114.68,114.58,114.66,7066.0
2023-02-21 12:25:00,114.64,114.67,114.51,114.62,17938.0,114.64,114.67,114.51,114.62,17938.0
2023-02-21 12:30:00,114.61,114.68,114.59,114.66,7358.0,114.61,114.68,114.59,114.66,7358.0
2023-02-21 12:35:00,114.65,114.7,114.6,114.69,7344.0,114.65,114.7,114.6,114.69,7344.0
2023-02-21 12:40:00,114.7,114.75,114.63,114.72,6839.0,114.7,114.75,114.63,114.72,6839.0
2023-02-21 12:45:00,114.73,114.73,114.62,114.68,6964.0,114.73,114.73,114.62,114.68,6964.0
2023-02-21 12:50:00,114.68,114.77,114.67,114.75,8879.0,114.68,114.77,114.67,114.75,8879.0
2023-02-21 12:55:00,114.75,114.82,114.68,114.82,10554.0,114.75,114.82,114.68,114.82,10554.0
2023-02-21 13:00:00,114.82,114.82,114.76,114.79,11479.0,114.82,114.82,114.76,114.79,11479.0
2023-02-21 13:05:00,114.78,114.8,114.68,114.71,11507.0,114.78,114.8,114.68,114.71,11507.0
2023-02-21 13:10:00,114.71,114.71,114.63,114.65,10271.0,114.71,114.71,114.63,114.65,10271.0
2023-02-21 13:15:00,114.64,114.72,114.63,114.7,10943.0,114.64,114.72,114.63,114.7,10943.0
2023-02-21 13:20:00,114.7,114.76,114.66,114.66,13263.0,114.7,114.76,114.66,114.66,13263.0
2023-02-21 13:25:00,114.66,114.67,114.5,114.55,7135.0,114.66,114.67,114.5,114.55,7135.0
2023-02-21 13:30:00,114.54,114.58,114.45,114.52,16237.0,114.54,114.58,114.45,114.52,16237.0
2023-02-21 13:35:00,114.52,114.55,114.39,114.39,15175.0,114.52,114.55,114.39,114.39,15175.0
2023-02-21 13:40:00,114.38,114.46,114.34,114.46,10637.0,114.38,114.46,114.34,114.46,10637.0
2023-02-21 13:45:00,114.46,114.55,114.43,114.44,12187.0,114.46,114.55,114.43,114.44,12187.0
2023-02-21 13:50:00,114.45,114.46,114.36,114.41,12265.0,114.45,114.46,114.36,114.41,12265.0
2023-02-21 13:55:00,114.41,114.47,114.37,114.46,14312.0,114.41,114.47,114.37,114.46,14312.0
2023-02-21 14:00:00,114.47,114.47,114.39,114.42,12458.0,114.47,114.47,114.39,114.42,12458.0
2023-02-21 14:05:00,114.43,114.45,114.38,114.4,11042.0,114.43,114.45,114.38,114.4,11042.0
2023-02-21 14:10:00,114.4,114.4,114.23,114.29,10143.0,114.4,114.4,114.23,114.29,10143.0
2023-02-21 14:15:00,114.3,114.35,114.26,114.3,10727.0,114.3,114.35,114.26,114.3,10727.0
2023-02-21 14:20:00,114.3,114.34,114.28,114.31,33527.0,114.3,114.34,114.28,114.31,33527.0
2023-02-21 14:25:00,114.3,114.44,114.3,114.43,11660.0,114.3,114.44,114.3,114.43,11660.0
2023-02-21 14:30:00,114.43,114.5,114.4,114.46,9829.0,114.43,114.5,114.4,114.46,9829.0
2023-02-21 14:35:00,114.47,114.49,114.38,114.43,8945.0,114.47,114.49,114.38,114.43,8945.0
2023-02-21 14:40:00,114.44,114.49,114.35,114.44,9624.0,114.44,114.49,114.35,114.44,9624.0
2023-02-21 14:45:00,114.45,114.47,114.36,114.4,7029.0,114.45,114.47,114.36,114.4,7029.0
2023-02-21 14:50:00,114.38,114.4,114.35,114.38,7309.0,114.38,114.4,114.35,114.38,7309.0
2023-02-21 14:55:00,114.39,114.43,114.35,114.41,12772.0,114.39,114.43,114.35,114.41,12772.0
2023-02-21 15:00:00,114.42,114.46,114.32,114.37,11654.0,114.42,114.46,114.32,114.37,11654.0
2023-02-21 15:05:00,114.38,114.4,114.16,114.17,10573.0,114.38,114.4,114.16,114.17,10573.0
2023-02-21 15:10:00,114.17,114.19,114.05,114.09,24349.0,114.17,114.19,114.05,114.09,24349.0
2023-02-21 15:15:00,114.1,114.11,113.92,114.02,24357.0,114.1,114.11,113.92,114.02,24357.0
2023-02-21 15:20:00,114.02,114.19,113.99,114.15,27876.0,114.02,114.19,113.99,114.15,27876.0
2023-02-21 15:25:00,114.16,114.18,114.04,114.13,29960.0,114.16,114.18,114.04,114.13,29960.0
2023-02-21 15:30:00,114.13,114.2,114.06,114.12,30196.0,114.13,114.2,114.06,114.12,30196.0
2023-02-21 15:35:00,114.11,114.12,114.02,114.09,30780.0,114.11,114.12,114.02,114.09,30780.0
2023-02-21 15:40:00,114.09,114.09,113.97,113.97,34132.0,114.09,114.09,113.97,113.97,34132.0
2023-02-21 15:45:00,113.98,114.11,113.98,114.04,28884.0,113.98,114.11,113.98,114.04,28884.0
2023-02-21 15:50:00,114.03,114.06,113.78,113.84,74505.0,114.03,114.06,113.78,113.84,74505.0
2023-02-21 15:55:00,113.85,113.89,113.72,113.82,188196.0,113.85,113.89,113.72,113.82,188196.0
2023-02-22 09:30:00,114.29,114.29,113.59,113.99,82067.0,114.29,114.29,113.59,113.99,82067.0
2023-02-22 09:35:00,114.11,114.11,113.73,114.05,35281.0,114.11,114.11,113.73,114.05,35281.0
2023-02-22 09:40:00,114.08,114.13,113.88,114.04,26785.0,114.08,114.13,113.88,114.04,26785.0
2023-02-22 09:45:00,114.04,114.18,113.89,113.89,27936.0,114.04,114.18,113.89,113.89,27936.0
2023-02-22 09:50:00,113.9,113.94,113.68,113.72,17919.0,113.9,113.94,113.68,113.72,17919.0
2023-02-22 09:55:00,113.82,113.9,113.74,113.76,21070.0,113.82,113.9,113.74,113.76,21070.0
2023-02-22 10:00:00,113.75,113.79,113.59,113.66,21443.0,113.75,113.79,113.59,113.66,21443.0
2023-02-22 10:05:00,113.68,113.85,113.67,113.72,20464.0,113.68,113.85,113.67,113.72,20464.0
2023-02-22 10:10:00,113.72,113.79,113.39,113.52,28474.0,113.72,113.79,113.39,113.52,28474.0
2023-02-22 10:15:00,113.52,113.71,113.44,113.65,37132.0,113.52,113.71,113.44,113.65,37132.0
2023-02-22 10:20:00,113.66,113.8,113.66,113.75,15168.0,113.66,113.8,113.66,113.75,15168.0
2023-02-22 10:25:00,113.75,113.85,113.6,113.6,15456.0,113.75,113.85,113.6,113.6,15456.0
2023-02-22 10:30:00,113.59,113.62,113.27,113.31,24473.0,113.59,113.62,113.27,113.31,24473.0
2023-02-22 10:35:00,113.32,113.43,113.18,113.19,16967.0,113.32,113.43,113.18,113.19,16967.0
2023-02-22 10:40:00,113.2,113.32,113.19,113.24,10402.0,113.2,113.32,113.19,113.24,10402.0
2023-02-22 10:45:00,113.23,113.46,113.23,113.45,12967.0,113.23,113.46,113.23,113.45,12967.0
2023-02-22 10:50:00,113.45,113.45,113.37,113.38,8139.0,113.45,113.45,113.37,113.38,8139.0
2023-02-22 10:55:00,113.39,113.66,113.39,113.64,16555.0,113.39,113.66,113.39,113.64,16555.0
2023-02-22 11:00:00,113.65,113.77,113.65,113.67,12448.0,113.65,113.77,113.65,113.67,12448.0
2023-02-22 11:05:00,113.68,113.68,113.51,113.53,10166.0,113.68,113.68,113.51,113.53,10166.0
2023-02-22 11:10:00,113.52,113.52,113.43,113.44,11941.0,113.52,113.52,113.43,113.44,11941.0
2023-02-22 11:15:00,113.44,113.5,113.39,113.46,11709.0,113.44,113.5,113.39,113.46,11709.0
2023-02-22 11:20:00,113.48,113.57,113.44,113.52,13996.0,113.48,113.57,113.44,113.52,13996.0
2023-02-22 11:25:00,113.55,113.55,113.37,113.4,10306.0,113.55,113.55,113.37,113.4,10306.0
2023-02-22 11:30:00,113.41,113.47,113.37,113.4,12570.0,113.41,113.47,113.37,113.4,12570.0
2023-02-22 11:35:00,113.4,113.45,113.29,113.33,10523.0,113.4,113.45,113.29,113.33,10523.0
2023-02-22 11:40:00,113.35,113.51,113.35,113.51,6970.0,113.35,113.51,113.35,113.51,6970.0
2023-02-22 11:45:00,113.52,113.52,113.4,113.41,7291.0,113.52,113.52,113.4,113.41,7291.0
2023-02-22 11:50:00,113.42,113.6,113.42,113.52,8811.0,113.42,113.6,113.42,113.52,8811.0
2023-02-22 11:55:00,113.53,113.62,113.5,113.59,10838.0,113.53,113.62,113.5,113.59,10838.0
2023-02-22 12:00:00,113.6,113.65,113.57,113.64,9912.0,113.6,113.65,113.57,113.64,9912.0
2023-02-22 12:05:00,113.64,113.71,113.54,113.54,11836.0,113.64,113.71,113.54,113.54,11836.0
2023-02-22 12:10:00,113.55,113.56,113.44,113.55,7855.0,113.55,113.56,113.44,113.55,7855.0
2023-02-22 12:15:00,113.55,113.7,113.51,113.67,7792.0,113.55,113.7,113.51,113.67,7792.0
2023-02-22 12:20:00,113.68,113.7,113.64,113.7,14412.0,113.68,113.7,113.64,113.7,14412.0
2023-02-22 12:25:00,113.69,113.7,113.63,113.63,11675.0,113.69,113.7,113.63,113.63,11675.0
2023-02-22 12:30:00,113.63,113.67,113.58,113.64,9668.0,113.63,113.67,113.58,113.64,9668.0
2023-02-22 12:35:00,113.66,113.71,113.62,113.69,18675.0,113.66,113.71,113.62,113.69,18675.0
2023-02-22 12:40:00,113.67,113.76,113.65,113.73,22873.0,113.67,113.76,113.65,113.73,22873.0
2023-02-22 12:45:00,113.73,113.74,113.62,113.65,11938.0,113.73,113.74,113.62,113.65,11938.0
2023-02-22 12:50:00,113.69,113.71,113.59,113.59,8757.0,113.69,113.71,113.59,113.59,8757.0
2023-02-22 12:55:00,113.61,113.67,113.55,113.64,10676.0,113.61,113.67,113.55,113.64,10676.0
2023-02-22 13:00:00,113.64,113.69,113.59,113.68,8601.0,113.64,113.69,113.59,113.68,8601.0
2023-02-22 13:05:00,113.68,113.7,113.6,113.61,17682.0,113.68,113.7,113.6,113.61,17682.0
2023-02-22 13:10:00,113.61,113.63,113.57,113.62,10015.0,113.61,113.63,113.57,113.62,10015.0
2023-02-22 13:15:00,113.62,113.73,113.61,113.69,10634.0,113.62,113.73,113.61,113.69,10634.0
2023-02-22 13:20:00,113.69,113.75,113.68,113.73,13601.0,113.69,113.75,113.68,113.73,13601.0
2023-02-22 13:25:00,113.73,113.75,113.7,113.74,8949.0,113.73,113.75,113.7,113.74,8949.0
2023-02-22 13:30:00,113.74,113.75,113.64,113.67,18577.0,113.74,113.75,113.64,113.67,18577.0
2023-02-22 13:35:00,113.67,113.7,113.62,113.69,17745.0,113.67,113.7,113.62,113.69,17745.0
2023-02-22 13:40:00,113.69,113.7,113.62,113.69,17561.0,113.69,113.7,113.62,113.69,17561.0
2023-02-22 13:45:00,113.69,113.69,113.6,113.63,13232.0,113.69,113.69,113.6,113.63,13232.0
2023-02-22 13:50:00,113.62,113.64,113.57,113.6,14139.0,113.62,113.64,113.57,113.6,14139.0
2023-02-22 13:55:00,113.6,113.67,113.59,113.62,23288.0,113.6,113.67,113.59,113.62,23288.0
2023-02-22 14:00:00,113.64,113.8,113.31,113.74,66174.0,113.64,113.8,113.31,113.74,66174.0
2023-02-22 14:05:00,113.76,113.91,113.61,113.79,51773.0,113.76,113.91,113.61,113.79,51773.0
2023-02-22 14:10:00,113.8,113.83,113.42,113.55,56965.0,113.8,113.83,113.42,113.55,56965.0
2023-02-22 14:15:00,113.57,113.64,113.43,113.63,28660.0,113.57,113.64,113.43,113.63,28660.0
2023-02-22 14:20:00,113.63,113.71,113.52,113.55,18638.0,113.63,113.71,113.52,113.55,18638.0
2023-02-22 14:25:00,113.56,113.59,113.46,113.51,14011.0,113.56,113.59,113.46,113.51,14011.0
2023-02-22 14:30:00,113.5,113.54,113.31,113.36,25273.0,113.5,113.54,113.31,113.36,25273.0
2023-02-22 14:35:00,113.37,113.39,113.25,113.33,40965.0,113.37,113.39,113.25,113.33,40965.0
2023-02-22 14:40:00,113.33,113.34,113.13,113.24,22413.0,113.33,113.34,113.13,113.24,22413.0
2023-02-22 14:45:00,113.22,113.43,113.14,113.42,19913.0,113.22,113.43,113.14,113.42,19913.0
2023-02-22 14:50:00,113.42,113.42,113.21,113.22,16732.0,113.42,113.42,113.21,113.22,16732.0
2023-02-22 14:55:00,113.21,113.21,112.96,112.97,34767.0,113.21,113.21,112.96,112.97,34767.0
2023-02-22 15:00:00,112.97,113.05,112.92,112.96,27484.0,112.97,113.05,112.92,112.96,27484.0
2023-02-22 15:05:00,112.97,113.12,112.96,113.1,17611.0,112.97,113.12,112.96,113.1,17611.0
2023-02-22 15:10:00,113.1,113.16,112.97,113.03,24431.0,113.1,113.16,112.97,113.03,24431.0
2023-02-22 15:15:00,113.03,113.24,112.98,113.15,22352.0,113.03,113.24,112.98,113.15,22352.0
2023-02-22 15:20:00,113.16,113.21,113.02,113.21,17402.0,113.16,113.21,113.02,113.21,17402.0
2023-02-22 15:25:00,113.21,113.25,113.1,113.1,17698.0,113.21,113.25,113.1,113.1,17698.0
2023-02-22 15:30:00,113.1,113.16,113.01,113.06,21009.0,113.1,113.16,113.01,113.06,21009.0
2023-02-22 15:35:00,113.06,113.11,112.86,112.86,19103.0,113.06,113.11,112.86,112.86,19103.0
2023-02-22 15:40:00,112.87,112.99,112.84,112.91,37552.0,112.87,112.99,112.84,112.91,37552.0
2023-02-22 15:45:00,112.88,112.93,112.79,112.83,34512.0,112.88,112.93,112.79,112.83,34512.0
2023-02-22 15:50:00,112.79,113.13,112.73,112.93,56599.0,112.79,113.13,112.73,112.93,56599.0
2023-02-22 15:55:00,112.95,113.13,112.89,113.1,140331.0,112.95,113.13,112.89,113.1,140331.0
2023-02-23 09:30:00,114.71,115.33,114.61,114.68,172609.0,114.71,115.33,114.61,114.68,172609.0
2023-02-23 09:35:00,114.72,114.94,114.24,114.31,98303.0,114.72,114.94,114.24,114.31,98303.0
2023-02-23 09:40:00,114.38,114.72,114.13,114.51,57648.0,114.38,114.72,114.13,114.51,57648.0
2023-02-23 09:45:00,114.54,114.94,114.52,114.81,31271.0,114.54,114.94,114.52,114.81,31271.0
2023-02-23 09:50:00,114.83,115.03,114.67,114.81,22343.0,114.83,115.03,114.67,114.81,22343.0
2023-02-23 09:55:00,114.81,115.0,114.73,114.82,23550.0,114.81,115.0,114.73,114.82,23550.0
2023-02-23 10:00:00,114.85,115.07,114.8,114.94,20100.0,114.85,115.07,114.8,114.94,20100.0
2023-02-23 10:05:00,114.95,115.09,114.68,114.71,19216.0,114.95,115.09,114.68,114.71,19216.0
2023-02-23 10:10:00,114.72,115.0,114.65,114.97,20900.0,114.72,115.0,114.65,114.97,20900.0
2023-02-23 10:15:00,114.97,115.25,114.92,115.23,28655.0,114.97,115.25,114.92,115.23,28655.0
2023-02-23 10:20:00,115.26,115.43,115.26,115.41,38333.0,115.26,115.43,115.26,115.41,38333.0
2023-02-23 10:25:00,115.45,115.48,115.06,115.06,53724.0,115.45,115.48,115.06,115.06,53724.0
2023-02-23 10:30:00,115.09,115.12,114.71,115.09,31053.0,115.09,115.12,114.71,115.09,31053.0
2023-02-23 10:35:00,115.08,115.18,114.88,114.89,39106.0,115.08,115.18,114.88,114.89,39106.0
2023-02-23 10:40:00,114.87,115.0,114.87,114.95,30515.0,114.87,115.0,114.87,114.95,30515.0
2023-02-23 10:45:00,114.95,114.99,114.65,114.72,58158.0,114.95,114.99,114.65,114.72,58158.0
2023-02-23 10:50:00,114.72,114.98,114.71,114.93,27757.0,114.72,114.98,114.71,114.93,27757.0
2023-02-23 10:55:00,114.98,115.02,114.84,115.0,32065.0,114.98,115.02,114.84,115.0,32065.0
2023-02-23 11:00:00,114.99,115.16,114.95,115.02,20168.0,114.99,115.16,114.95,115.02,20168.0
2023-02-23 11:05:00,115.01,115.01,114.75,114.82,19752.0,115.01,115.01,114.75,114.82,19752.0
2023-02-23 11:10:00,114.81,114.86,114.61,114.69,17127.0,114.81,114.86,114.61,114.69,17127.0
2023-02-23 11:15:00,114.68,114.69,114.46,114.46,26302.0,114.68,114.69,114.46,114.46,26302.0
2023-02-23 11:20:00,114.42,114.54,114.42,114.54,42380.0,114.42,114.54,114.42,114.54,42380.0
2023-02-23 11:25:00,114.55,114.61,114.43,114.49,20707.0,114.55,114.61,114.43,114.49,20707.0
2023-02-23 11:30:00,114.52,114.58,114.4,114.56,14730.0,114.52,114.58,114.4,114.56,14730.0
2023-02-23 11:35:00,114.56,114.58,114.43,114.46,18794.0,114.56,114.58,114.43,114.46,18794.0
2023-02-23 11:40:00,114.5,114.5,114.31,114.43,17976.0,114.5,114.5,114.31,114.43,17976.0
2023-02-23 11:45:00,114.43,114.46,114.34,114.39,30355.0,114.43,114.46,114.34,114.39,30355.0
2023-02-23 11:50:00,114.4,114.47,114.27,114.28,25407.0,114.4,114.47,114.27,114.28,25407.0
2023-02-23 11:55:00,114.29,114.33,114.17,114.28,37488.0,114.29,114.33,114.17,114.28,37488.0
2023-02-23 12:00:00,114.29,114.59,114.24,114.38,28542.0,114.29,114.59,114.24,114.38,28542.0
2023-02-23 12:05:00,114.38,114.55,114.38,114.51,44817.0,114.38,114.55,114.38,114.51,44817.0
2023-02-23 12:10:00,114.51,114.6,114.48,114.59,16817.0,114.51,114.6,114.48,114.59,16817.0
2023-02-23 12:15:00,114.59,114.7,114.55,114.58,13691.0,114.59,114.7,114.55,114.58,13691.0
2023-02-23 12:20:00,114.58,114.61,114.44,114.58,11985.0,114.58,114.61,114.44,114.58,11985.0
2023-02-23 12:25:00,114.58,114.59,114.5,114.56,10018.0,114.58,114.59,114.5,114.56,10018.0
2023-02-23 12:30:00,114.55,114.67,114.51,114.61,8265.0,114.55,114.67,114.51,114.61,8265.0
2023-02-23 12:35:00,114.61,114.72,114.58,114.59,14275.0,114.61,114.72,114.58,114.59,14275.0
2023-02-23 12:40:00,114.59,114.7,114.56,114.66,10954.0,114.59,114.7,114.56,114.66,10954.0
2023-02-23 12:45:00,114.66,114.73,114.63,114.69,10640.0,114.66,114.73,114.63,114.69,10640.0
2023-02-23 12:50:00,114.7,114.75,114.62,114.64,21944.0,114.7,114.75,114.62,114.64,21944.0
2023-02-23 12:55:00,114.67,114.76,114.66,114.74,12661.0,114.67,114.76,114.66,114.74,12661.0
2023-02-23 13:00:00,114.74,114.88,114.68,114.82,57791.0,114.74,114.88,114.68,114.82,57791.0
2023-02-23 13:05:00,114.82,115.01,114.75,114.94,41517.0,114.82,115.01,114.75,114.94,41517.0
2023-02-23 13:10:00,114.94,115.12,114.84,115.0,42522.0,114.94,115.12,114.84,115.0,42522.0
2023-02-23 13:15:00,115.0,115.03,114.85,114.99,40045.0,115.0,115.03,114.85,114.99,40045.0
2023-02-23 13:20:00,115.0,115.02,114.89,114.98,24788.0,115.0,115.02,114.89,114.98,24788.0
2023-02-23 13:25:00,114.98,115.09,114.88,115.01,25703.0,114.98,115.09,114.88,115.01,25703.0
2023-02-23 13:30:00,115.01,115.05,114.83,115.04,75426.0,115.01,115.05,114.83,115.04,75426.0
2023-02-23 13:35:00,115.04,115.09,114.83,114.97,94339.0,115.04,115.09,114.83,114.97,94339.0
2023-02-23 13:40:00,114.98,115.25,114.96,115.24,32513.0,114.98,115.25,114.96,115.24,32513.0
2023-02-23 13:45:00,115.23,115.33,115.21,115.33,25221.0,115.23,115.33,115.21,115.33,25221.0
2023-02-23 13:50:00,115.33,115.35,115.22,115.25,21663.0,115.33,115.35,115.22,115.25,21663.0
2023-02-23 13:55:00,115.26,115.34,115.21,115.28,27434.0,115.26,115.34,115.21,115.28,27434.0
2023-02-23 14:00:00,115.3,115.32,115.16,115.23,26788.0,115.3,115.32,115.16,115.23,26788.0
2023-02-23 14:05:00,115.24,115.35,115.19,115.21,41313.0,115.24,115.35,115.19,115.21,41313.0
2023-02-23 14:10:00,115.21,115.36,115.13,115.32,31160.0,115.21,115.36,115.13,115.32,31160.0
2023-02-23 14:15:00,115.32,115.58,115.32,115.57,30381.0,115.32,115.58,115.32,115.57,30381.0
2023-02-23 14:20:00,115.56,115.65,115.55,115.64,23051.0,115.56,115.65,115.55,115.64,23051.0
2023-02-23 14:25:00,115.65,115.74,115.64,115.7,23361.0,115.65,115.74,115.64,115.7,23361.0
2023-02-23 14:30:00,115.71,115.91,115.65,115.9,24787.0,115.71,115.91,115.65,115.9,24787.0
2023-02-23 14:35:00,115.93,116.05,115.92,115.99,23096.0,115.93,116.05,115.92,115.99,23096.0
2023-02-23 14:40:00,116.0,116.14,115.97,116.12,55480.0,116.0,116.14,115.97,116.12,55480.0
2023-02-23 14:45:00,116.12,116.2,116.09,116.17,43084.0,116.12,116.2,116.09,116.17,43084.0
2023-02-23 14:50:00,116.17,116.46,116.13,116.44,61129.0,116.17,116.46,116.13,116.44,61129.0
2023-02-23 14:55:00,116.45,116.46,116.16,116.17,62456.0,116.45,116.46,116.16,116.17,62456.0
2023-02-23 15:00:00,116.18,116.48,116.17,116.47,31700.0,116.18,116.48,116.17,116.47,31700.0
2023-02-23 15:05:00,116.52,116.58,116.45,116.54,33962.0,116.52,116.58,116.45,116.54,33962.0
2023-02-23 15:10:00,116.56,116.64,116.5,116.6,38946.0,116.56,116.64,116.5,116.6,38946.0
2023-02-23 15:15:00,116.63,116.74,116.51,116.51,35807.0,116.63,116.74,116.51,116.51,35807.0
2023-02-23 15:20:00,116.53,116.72,116.51,116.7,24615.0,116.53,116.72,116.51,116.7,24615.0
2023-02-23 15:25:00,116.72,116.83,116.71,116.78,38172.0,116.72,116.83,116.71,116.78,38172.0
2023-02-23 15:30:00,116.77,116.94,116.73,116.83,56213.0,116.77,116.94,116.73,116.83,56213.0
2023-02-23 15:35:00,116.83,116.99,116.67,116.92,79749.0,116.83,116.99,116.67,116.92,79749.0
2023-02-23 15:40:00,116.9,116.9,116.68,116.8,46432.0,116.9,116.9,116.68,116.8,46432.0
2023-02-23 15:45:00,116.82,116.82,116.66,116.74,49171.0,116.82,116.82,116.66,116.74,49171.0
2023-02-23 15:50:00,116.75,116.8,116.51,116.51,106572.0,116.75,116.8,116.51,116.51,106572.0
2023-02-23 15:55:00,116.53,116.63,116.46,116.55,244338.0,116.53,116.63,116.46,116.55,244338.0
2023-02-24 09:30:00,114.81,115.1,114.17,114.82,75500.0,114.81,115.1,114.17,114.82,75500.0
2023-02-24 09:35:00,114.85,115.02,114.65,114.97,25219.0,114.85,115.02,114.65,114.97,25219.0
2023-02-24 09:40:00,115.0,115.12,114.64,114.64,28759.0,115.0,115.12,114.64,114.64,28759.0
2023-02-24 09:45:00,114.6,114.68,114.35,114.56,17343.0,114.6,114.68,114.35,114.56,17343.0
2023-02-24 09:50:00,114.45,114.56,114.34,114.51,17170.0,114.45,114.56,114.34,114.51,17170.0
2023-02-24 09:55:00,114.5,114.62,114.44,114.62,14372.0,114.5,114.62,114.44,114.62,14372.0
2023-02-24 10:00:00,114.54,114.8,114.47,114.6,28368.0,114.54,114.8,114.47,114.6,28368.0
2023-02-24 10:05:00,114.61,114.72,114.49,114.59,31029.0,114.61,114.72,114.49,114.59,31029.0
2023-02-24 10:10:00,114.56,114.67,114.49,114.54,32032.0,114.56,114.67,114.49,114.54,32032.0
2023-02-24 10:15:00,114.56,114.63,114.41,114.48,17553.0,114.56,114.63,114.41,114.48,17553.0
2023-02-24 10:20:00,114.5,114.52,114.32,114.38,115538.0,114.5,114.52,114.32,114.38,115538.0
2023-02-24 10:25:00,114.38,114.47,114.32,114.39,15241.0,114.38,114.47,114.32,114.39,15241.0
2023-02-24 10:30:00,114.39,114.51,114.28,114.45,20093.0,114.39,114.51,114.28,114.45,20093.0
2023-02-24 10:35:00,114.45,114.57,114.38,114.5,21427.0,114.45,114.57,114.38,114.5,21427.0
2023-02-24 10:40:00,114.5,114.52,114.39,114.49,14238.0,114.5,114.52,114.39,114.49,14238.0
2023-02-24 10:45:00,114.48,114.53,114.24,114.26,43043.0,114.48,114.53,114.24,114.26,43043.0
2023-02-24 10:50:00,114.26,114.41,114.23,114.39,13034.0,114.26,114.41,114.23,114.39,13034.0
2023-02-24 10:55:00,114.35,114.47,114.3,114.45,75679.0,114.35,114.47,114.3,114.45,75679.0
2023-02-24 11:00:00,114.46,114.64,114.43,114.53,16753.0,114.46,114.64,114.43,114.53,16753.0
2023-02-24 11:05:00,114.54,114.6,114.46,114.58,11103.0,114.54,114.6,114.46,114.58,11103.0
2023-02-24 11:10:00,114.56,114.63,114.53,114.58,14592.0,114.56,114.63,114.53,114.58,14592.0
2023-02-24 11:15:00,114.61,114.76,114.58,114.66,17153.0,114.61,114.76,114.58,114.66,17153.0
2023-02-24 11:20:00,114.66,114.79,114.65,114.72,16853.0,114.66,114.79,114.65,114.72,16853.0
2023-02-24 11:25:00,114.74,114.84,114.71,114.75,18422.0,114.74,114.84,114.71,114.75,18422.0
2023-02-24 11:30:00,114.76,114.94,114.72,114.86,17629.0,114.76,114.94,114.72,114.86,17629.0
2023-02-24 11:35:00,114.87,114.87,114.67,114.73,21192.0,114.87,114.87,114.67,114.73,21192.0
2023-02-24 11:40:00,114.71,114.92,114.7,114.82,25823.0,114.71,114.92,114.7,114.82,25823.0
2023-02-24 11:45:00,114.82,115.16,114.75,115.14,26155.0,114.82,115.16,114.75,115.14,26155.0
2023-02-24 11:50:00,115.15,115.22,115.0,115.03,16826.0,115.15,115.22,115.0,115.03,16826.0
2023-02-24 11:55:00,115.03,115.04,114.84,114.88,26632.0,115.03,115.04,114.84,114.88,26632.0
2023-02-24 12:00:00,114.91,114.96,114.83,114.85,13563.0,114.91,114.96,114.83,114.85,13563.0
2023-02-24 12:05:00,114.87,114.88,114.76,114.82,12671.0,114.87,114.88,114.76,114.82,12671.0
2023-02-24 12:10:00,114.86,115.0,114.82,114.99,17082.0,114.86,115.0,114.82,114.99,17082.0
2023-02-24 12:15:00,115.01,115.1,114.84,114.84,14127.0,115.01,115.1,114.84,114.84,14127.0
2023-02-24 12:20:00,114.84,114.98,114.81,114.97,18577.0,114.84,114.98,114.81,114.97,18577.0
2023-02-24 12:25:00,114.98,115.0,114.82,114.86,17640.0,114.98,115.0,114.82,114.86,17640.0
2023-02-24 12:30:00,114.88,115.08,114.88,114.94,8066.0,114.88,115.08,114.88,114.94,8066.0
2023-02-24 12:35:00,114.96,114.97,114.84,114.87,8763.0,114.96,114.97,114.84,114.87,8763.0
2023-02-24 12:40:00,114.88,114.9,114.81,114.82,11992.0,114.88,114.9,114.81,114.82,11992.0
2023-02-24 12:45:00,114.82,114.84,114.65,114.71,19610.0,114.82,114.84,114.65,114.71,19610.0
2023-02-24 12:50:00,114.7,114.74,114.58,114.74,18610.0,114.7,114.74,114.58,114.74,18610.0
2023-02-24 12:55:00,114.72,114.73,114.59,114.6,9723.0,114.72,114.73,114.59,114.6,9723.0
2023-02-24 13:00:00,114.6,114.69,114.59,114.59,14211.0,114.6,114.69,114.59,114.59,14211.0
2023-02-24 13:05:00,114.6,114.63,114.4,114.42,18198.0,114.6,114.63,114.4,114.42,18198.0
2023-02-24 13:10:00,114.44,114.47,114.33,114.46,18776.0,114.44,114.47,114.33,114.46,18776.0
2023-02-24 13:15:00,114.47,114.52,114.24,114.36,21428.0,114.47,114.52,114.24,114.36,21428.0
2023-02-24 13:20:00,114.38,114.51,114.37,114.4,9330.0,114.38,114.51,114.37,114.4,9330.0
2023-02-24 13:25:00,114.41,114.47,114.36,114.44,11118.0,114.41,114.47,114.36,114.44,11118.0
2023-02-24 13:30:00,114.42,114.48,114.33,114.47,14058.0,114.42,114.48,114.33,114.47,14058.0
2023-02-24 13:35:00,114.51,114.58,114.45,114.57,19766.0,114.51,114.58,114.45,114.57,19766.0
2023-02-24 13:40:00,114.57,114.67,114.54,114.66,14797.0,114.57,114.67,114.54,114.66,14797.0
2023-02-24 13:45:00,114.66,114.76,114.61,114.75,17912.0,114.66,114.76,114.61,114.75,17912.0
2023-02-24 13:50:00,114.73,114.91,114.73,114.9,20637.0,114.73,114.91,114.73,114.9,20637.0
2023-02-24 13:55:00,114.92,114.96,114.85,114.86,17651.0,114.92,114.96,114.85,114.86,17651.0
2023-02-24 14:00:00,114.85,114.88,114.77,114.8,22612.0,114.85,114.88,114.77,114.8,22612.0
2023-02-24 14:05:00,114.8,114.92,114.79,114.84,19034.0,114.8,114.92,114.79,114.84,19034.0
2023-02-24 14:10:00,114.83,114.84,114.65,114.74,25859.0,114.83,114.84,114.65,114.74,25859.0
2023-02-24 14:15:00,114.74,114.85,114.73,114.81,14345.0,114.74,114.85,114.73,114.81,14345.0
2023-02-24 14:20:00,114.8,115.03,114.8,114.86,44997.0,114.8,115.03,114.8,114.86,44997.0
2023-02-24 14:25:00,114.86,114.89,114.6,114.61,16277.0,114.86,114.89,114.6,114.61,16277.0
2023-02-24 14:30:00,114.6,114.75,114.5,114.7,22073.0,114.6,114.75,114.5,114.7,22073.0
2023-02-24 14:35:00,114.7,114.7,114.56,114.63,10058.0,114.7,114.7,114.56,114.63,10058.0
2023-02-24 14:40:00,114.62,114.64,114.52,114.59,18595.0,114.62,114.64,114.52,114.59,18595.0
2023-02-24 14:45:00,114.59,114.82,114.57,114.82,16737.0,114.59,114.82,114.57,114.82,16737.0
2023-02-24 14:50:00,114.82,114.92,114.78,114.86,12970.0,114.82,114.92,114.78,114.86,12970.0
2023-02-24 14:55:00,114.85,115.04,114.83,114.97,19565.0,114.85,115.04,114.83,114.97,19565.0
2023-02-24 15:00:00,114.97,114.98,114.74,114.76,21115.0,114.97,114.98,114.74,114.76,21115.0
2023-02-24 15:05:00,114.75,114.93,114.73,114.91,29719.0,114.75,114.93,114.73,114.91,29719.0
2023-02-24 15:10:00,114.91,114.91,114.73,114.73,18973.0,114.91,114.91,114.73,114.73,18973.0
2023-02-24 15:15:00,114.73,114.8,114.67,114.8,18666.0,114.73,114.8,114.67,114.8,18666.0
2023-02-24 15:20:00,114.8,114.92,114.79,114.92,36345.0,114.8,114.92,114.79,114.92,36345.0
2023-02-24 15:25:00,114.93,115.05,114.9,114.95,53184.0,114.93,115.05,114.9,114.95,53184.0
2023-02-24 15:30:00,114.97,115.0,114.56,114.58,30681.0,114.97,115.0,114.56,114.58,30681.0
2023-02-24 15:35:00,114.58,114.58,114.41,114.45,30788.0,114.58,114.58,114.41,114.45,30788.0
2023-02-24 15:40:00,114.44,114.61,114.4,114.57,36265.0,114.44,114.61,114.4,114.57,36265.0
2023-02-24 15:45:00,114.53,114.56,114.41,114.53,42969.0,114.53,114.56,114.41,114.53,42969.0
2023-02-24 15:50:00,114.55,114.56,114.41,114.5,94971.0,114.55,114.56,114.41,114.5,94971.0
2023-02-24 15:55:00,114.48,114.66,114.4,114.45,255853.0,114.48,114.66,114.4,114.45,255853.0
2023-02-27 09:30:00,115.2,116.52,114.89,114.9,52107.0,115.2,116.52,114.89,114.9,52107.0
2023-02-27 09:35:00,114.92,115.01,114.79,114.88,38968.0,114.92,115.01,114.79,114.88,38968.0
2023-02-27 09:40:00,114.87,114.94,114.68,114.78,25263.0,114.87,114.94,114.68,114.78,25263.0
2023-02-27 09:45:00,114.77,114.81,114.38,114.4,29508.0,114.77,114.81,114.38,114.4,29508.0
2023-02-27 09:50:00,114.41,114.91,114.41,114.8,19603.0,114.41,114.91,114.41,114.8,19603.0
2023-02-27 09:55:00,114.81,115.0,114.72,114.9,20243.0,114.81,115.0,114.72,114.9,20243.0
2023-02-27 10:00:00,114.91,114.95,114.83,114.93,31367.0,114.91,114.95,114.83,114.93,31367.0
2023-02-27 10:05:00,114.94,115.41,114.94,115.39,18589.0,114.94,115.41,114.94,115.39,18589.0
2023-02-27 10:10:00,115.39,115.42,115.19,115.29,21823.0,115.39,115.42,115.19,115.29,21823.0
2023-02-27 10:15:00,115.31,115.32,115.2,115.32,20648.0,115.31,115.32,115.2,115.32,20648.0
2023-02-27 10:20:00,115.3,115.3,115.14,115.27,23546.0,115.3,115.3,115.14,115.27,23546.0
2023-02-27 10:25:00,115.3,115.48,115.3,115.38,26841.0,115.3,115.48,115.3,115.38,26841.0
2023-02-27 10:30:00,115.38,115.44,115.3,115.43,24081.0,115.38,115.44,115.3,115.43,24081.0
2023-02-27 10:35:00,115.41,115.41,115.1,115.24,38381.0,115.41,115.41,115.1,115.24,38381.0
2023-02-27 10:40:00,115.2,115.28,115.09,115.19,35570.0,115.2,115.28,115.09,115.19,35570.0
2023-02-27 10:45:00,115.19,115.19,114.99,115.18,54487.0,115.19,115.19,114.99,115.18,54487.0
2023-02-27 10:50:00,115.18,115.42,115.13,115.41,28491.0,115.18,115.42,115.13,115.41,28491.0
2023-02-27 10:55:00,115.39,115.4,115.22,115.25,15456.0,115.39,115.4,115.22,115.25,15456.0
2023-02-27 11:00:00,115.28,115.38,115.25,115.3,16559.0,115.28,115.38,115.25,115.3,16559.0
2023-02-27 11:05:00,115.3,115.49,115.3,115.44,16345.0,115.3,115.49,115.3,115.44,16345.0
2023-02-27 11:10:00,115.46,115.56,115.29,115.32,35122.0,115.46,115.56,115.29,115.32,35122.0
2023-02-27 11:15:00,115.29,115.32,115.11,115.11,30444.0,115.29,115.32,115.11,115.11,30444.0
2023-02-27 11:20:00,115.12,115.34,115.11,115.19,19804.0,115.12,115.34,115.11,115.19,19804.0
2023-02-27 11:25:00,115.2,115.3,115.19,115.28,28410.0,115.2,115.3,115.19,115.28,28410.0
2023-02-27 11:30:00,115.27,115.34,115.08,115.1,23749.0,115.27,115.34,115.08,115.1,23749.0
2023-02-27 11:35:00,115.11,115.14,114.95,115.07,23574.0,115.11,115.14,114.95,115.07,23574.0
2023-02-27 11:40:00,115.08,115.17,115.04,115.12,28388.0,115.08,115.17,115.04,115.12,28388.0
2023-02-27 11:45:00,115.12,115.18,115.09,115.12,18157.0,115.12,115.18,115.09,115.12,18157.0
2023-02-27 11:50:00,115.12,115.17,114.99,115.03,15104.0,115.12,115.17,114.99,115.03,15104.0
2023-02-27 11:55:00,114.99,115.03,114.87,115.01,25764.0,114.99,115.03,114.87,115.01,25764.0
2023-02-27 12:00:00,115.04,115.12,114.97,114.97,16466.0,115.04,115.12,114.97,114.97,16466.0
2023-02-27 12:05:00,114.95,115.07,114.91,114.99,16709.0,114.95,115.07,114.91,114.99,16709.0
2023-02-27 12:10:00,114.98,115.03,114.91,114.91,28777.0,114.98,115.03,114.91,114.91,28777.0
2023-02-27 12:15:00,114.91,114.96,114.8,114.9,22533.0,114.91,114.96,114.8,114.9,22533.0
2023-02-27 12:20:00,114.92,115.03,114.88,114.97,16937.0,114.92,115.03,114.88,114.97,16937.0
2023-02-27 12:25:00,114.98,115.05,114.97,115.04,13221.0,114.98,115.05,114.97,115.04,13221.0
2023-02-27 12:30:00,115.06,115.14,115.05,115.1,19044.0,115.06,115.14,115.05,115.1,19044.0
2023-02-27 12:35:00,115.1,115.11,115.04,115.07,15089.0,115.1,115.11,115.04,115.07,15089.0
2023-02-27 12:40:00,115.06,115.06,114.92,114.98,19143.0,115.06,115.06,114.92,114.98,19143.0
2023-02-27 12:45:00,114.98,115.1,114.95,115.01,14468.0,114.98,115.1,114.95,115.01,14468.0
2023-02-27 12:50:00,115.01,115.1,115.01,115.1,13769.0,115.01,115.1,115.01,115.1,13769.0
2023-02-27 12:55:00,115.11,115.23,115.11,115.23,8770.0,115.11,115.23,115.11,115.23,8770.0
2023-02-27 13:00:00,115.24,115.3,115.19,115.27,14149.0,115.24,115.3,115.19,115.27,14149.0
2023-02-27 13:05:00,115.28,115.34,115.25,115.29,27538.0,115.28,115.34,115.25,115.29,27538.0
2023-02-27 13:10:00,115.3,115.47,115.25,115.47,13285.0,115.3,115.47,115.25,115.47,13285.0
2023-02-27 13:15:00,115.48,115.52,115.4,115.4,20528.0,115.48,115.52,115.4,115.4,20528.0
2023-02-27 13:20:00,115.41,115.45,115.33,115.34,21591.0,115.41,115.45,115.33,115.34,21591.0
2023-02-27 13:25:00,115.35,115.42,115.33,115.41,25827.0,115.35,115.42,115.33,115.41,25827.0
2023-02-27 13:30:00,115.42,115.5,115.41,115.5,21088.0,115.42,115.5,115.41,115.5,21088.0
2023-02-27 13:35:00,115.52,115.52,115.4,115.43,14631.0,115.52,115.52,115.4,115.43,14631.0
2023-02-27 13:40:00,115.43,115.45,115.34,115.4,17856.0,115.43,115.45,115.34,115.4,17856.0
2023-02-27 13:45:00,115.39,115.39,115.28,115.32,24877.0,115.39,115.39,115.28,115.32,24877.0
2023-02-27 13:50:00,115.31,115.42,115.31,115.4,14209.0,115.31,115.42,115.31,115.4,14209.0
2023-02-27 13:55:00,115.39,115.51,115.36,115.48,20290.0,115.39,115.51,115.36,115.48,20290.0
2023-02-27 14:00:00,115.49,115.64,115.48,115.61,22054.0,115.49,115.64,115.48,115.61,22054.0
2023-02-27 14:05:00,115.61,115.63,115.46,115.51,17471.0,115.61,115.63,115.46,115.51,17471.0
2023-02-27 14:10:00,115.51,115.59,115.48,115.48,17894.0,115.51,115.59,115.48,115.48,17894.0
2023-02-27 14:15:00,115.49,115.49,115.25,115.26,19070.0,115.49,115.49,115.25,115.26,19070.0
2023-02-27 14:20:00,115.24,115.27,115.16,115.17,17854.0,115.24,115.27,115.16,115.17,17854.0
2023-02-27 14:25:00,115.16,115.17,115.11,115.13,23282.0,115.16,115.17,115.11,115.13,23282.0
2023-02-27 14:30:00,115.17,115.22,115.12,115.2,18850.0,115.17,115.22,115.12,115.2,18850.0
2023-02-27 14:35:00,115.21,115.22,115.12,115.13,13850.0,115.21,115.22,115.12,115.13,13850.0
2023-02-27 14:40:00,115.13,115.15,114.99,115.07,18533.0,115.13,115.15,114.99,115.07,18533.0
2023-02-27 14:45:00,115.06,115.06,114.93,115.05,14917.0,115.06,115.06,114.93,115.05,14917.0
2023-02-27 14:50:00,115.05,115.05,114.88,114.95,40722.0,115.05,115.05,114.88,114.95,40722.0
2023-02-27 14:55:00,114.95,114.99,114.9,114.93,16645.0,114.95,114.99,114.9,114.93,16645.0
2023-02-27 15:00:00,114.9,114.94,114.81,114.88,17751.0,114.9,114.94,114.81,114.88,17751.0
2023-02-27 15:05:00,114.89,114.9,114.75,114.77,18199.0,114.89,114.9,114.75,114.77,18199.0
2023-02-27 15:10:00,114.76,114.84,114.72,114.84,34808.0,114.76,114.84,114.72,114.84,34808.0
2023-02-27 15:15:00,114.84,114.97,114.81,114.95,53392.0,114.84,114.97,114.81,114.95,53392.0
2023-02-27 15:20:00,114.96,114.99,114.87,114.99,33154.0,114.96,114.99,114.87,114.99,33154.0
2023-02-27 15:25:00,114.98,115.09,114.95,115.09,48208.0,114.98,115.09,114.95,115.09,48208.0
2023-02-27 15:30:00,115.07,115.08,114.92,114.93,50861.0,115.07,115.08,114.92,114.93,50861.0
2023-02-27 15:35:00,114.93,114.94,114.72,114.84,23165.0,114.93,114.94,114.72,114.84,23165.0
2023-02-27 15:40:00,114.84,114.95,114.79,114.83,39360.0,114.84,114.95,114.79,114.83,39360.0
2023-02-27 15:45:00,114.83,114.89,114.68,114.7,83268.0,114.83,114.89,114.68,114.7,83268.0
2023-02-27 15:50:00,114.7,114.88,114.7,114.87,67209.0,114.7,114.88,114.7,114.87,67209.0
2023-02-27 15:55:00,114.85,114.87,114.65,114.73,168830.0,114.85,114.87,114.65,114.73,168830.0
2023-02-28 09:30:00,114.53,115.05,114.42,114.72,38487.0,114.53,115.05,114.42,114.72,38487.0
2023-02-28 09:35:00,114.76,114.94,114.74,114.91,7664.0,114.76,114.94,114.74,114.91,7664.0
2023-02-28 09:40:00,114.95,115.27,114.93,115.17,14265.0,114.95,115.27,114.93,115.17,14265.0
2023-02-28 09:45:00,115.23,115.39,115.08,115.09,16707.0,115.23,115.39,115.08,115.09,16707.0
2023-02-28 09:50:00,115.1,115.39,115.1,115.28,20831.0,115.1,115.39,115.1,115.28,20831.0
2023-02-28 09:55:00,115.3,115.47,115.25,115.42,10895.0,115.3,115.47,115.25,115.42,10895.0
2023-02-28 10:00:00,115.43,115.68,115.43,115.65,24345.0,115.43,115.68,115.43,115.65,24345.0
2023-02-28 10:05:00,115.71,115.92,115.69,115.85,24828.0,115.71,115.92,115.69,115.85,24828.0
2023-02-28 10:10:00,115.86,115.95,115.66,115.91,15928.0,115.86,115.95,115.66,115.91,15928.0
2023-02-28 10:15:00,115.9,116.08,115.77,116.06,22032.0,115.9,116.08,115.77,116.06,22032.0
2023-02-28 10:20:00,116.07,116.12,115.92,116.09,19335.0,116.07,116.12,115.92,116.09,19335.0
2023-02-28 10:25:00,116.09,116.22,115.76,115.85,19187.0,116.09,116.22,115.76,115.85,19187.0
2023-02-28 10:30:00,115.81,115.93,115.76,115.88,14537.0,115.81,115.93,115.76,115.88,14537.0
2023-02-28 10:35:00,115.9,116.07,115.86,115.97,50757.0,115.9,116.07,115.86,115.97,50757.0
2023-02-28 10:40:00,115.97,116.04,115.66,115.78,24869.0,115.97,116.04,115.66,115.78,24869.0
2023-02-28 10:45:00,115.82,115.82,115.46,115.61,24679.0,115.82,115.82,115.46,115.61,24679.0
2023-02-28 10:50:00,115.6,115.65,115.46,115.48,26343.0,115.6,115.65,115.46,115.48,26343.0
2023-02-28 10:55:00,115.48,115.57,115.41,115.57,15049.0,115.48,115.57,115.41,115.57,15049.0
2023-02-28 11:00:00,115.59,115.83,115.59,115.66,9108.0,115.59,115.83,115.59,115.66,9108.0
2023-02-28 11:05:00,115.66,115.83,115.66,115.76,18675.0,115.66,115.83,115.66,115.76,18675.0
2023-02-28 11:10:00,115.8,115.84,115.69,115.7,15174.0,115.8,115.84,115.69,115.7,15174.0
2023-02-28 11:15:00,115.68,115.75,115.66,115.67,11992.0,115.68,115.75,115.66,115.67,11992.0
2023-02-28 11:20:00,115.68,115.8,115.65,115.7,14672.0,115.68,115.8,115.65,115.7,14672.0
2023-02-28 11:25:00,115.7,115.89,115.7,115.8,15185.0,115.7,115.89,115.7,115.8,15185.0
2023-02-28 11:30:00,115.78,115.84,115.71,115.72,10522.0,115.78,115.84,115.71,115.72,10522.0
2023-02-28 11:35:00,115.71,115.78,115.62,115.62,12320.0,115.71,115.78,115.62,115.62,12320.0
2023-02-28 11:40:00,115.6,115.66,115.54,115.56,14422.0,115.6,115.66,115.54,115.56,14422.0
2023-02-28 11:45:00,115.59,115.65,115.54,115.65,13370.0,115.59,115.65,115.54,115.65,13370.0
2023-02-28 11:50:00,115.65,115.65,115.51,115.57,12693.0,115.65,115.65,115.51,115.57,12693.0
2023-02-28 11:55:00,115.57,115.72,115.52,115.72,12233.0,115.57,115.72,115.52,115.72,12233.0
2023-02-28 12:00:00,115.71,115.78,115.61,115.75,8748.0,115.71,115.78,115.61,115.75,8748.0
2023-02-28 12:05:00,115.75,115.9,115.75,115.8,13257.0,115.75,115.9,115.75,115.8,13257.0
2023-02-28 12:10:00,115.82,115.96,115.81,115.82,14231.0,115.82,115.96,115.81,115.82,14231.0
2023-02-28 12:15:00,115.8,115.89,115.79,115.85,12041.0,115.8,115.89,115.79,115.85,12041.0
2023-02-28 12:20:00,115.87,115.99,115.87,115.9,10826.0,115.87,115.99,115.87,115.9,10826.0
2023-02-28 12:25:00,115.89,115.92,115.84,115.89,10435.0,115.89,115.92,115.84,115.89,10435.0
2023-02-28 12:30:00,115.89,115.99,115.88,115.97,19258.0,115.89,115.99,115.88,115.97,19258.0
2023-02-28 12:35:00,115.98,116.04,115.79,115.8,13449.0,115.98,116.04,115.79,115.8,13449.0
2023-02-28 12:40:00,115.78,115.82,115.68,115.7,30176.0,115.78,115.82,115.68,115.7,30176.0
2023-02-28 12:45:00,115.71,115.82,115.71,115.78,6909.0,115.71,115.82,115.71,115.78,6909.0
2023-02-28 12:50:00,115.79,115.95,115.78,115.87,9520.0,115.79,115.95,115.78,115.87,9520.0
2023-02-28 12:55:00,115.9,115.92,115.85,115.88,8235.0,115.9,115.92,115.85,115.88,8235.0
2023-02-28 13:00:00,115.88,115.92,115.81,115.9,15210.0,115.88,115.92,115.81,115.9,15210.0
2023-02-28 13:05:00,115.92,115.98,115.86,115.87,12497.0,115.92,115.98,115.86,115.87,12497.0
2023-02-28 13:10:00,115.88,115.97,115.83,115.86,10920.0,115.88,115.97,115.83,115.86,10920.0
2023-02-28 13:15:00,115.84,115.92,115.83,115.92,7009.0,115.84,115.92,115.83,115.92,7009.0
2023-02-28 13:20:00,115.92,116.07,115.92,116.07,9130.0,115.92,116.07,115.92,116.07,9130.0
2023-02-28 13:25:00,116.09,116.11,115.98,116.05,17083.0,116.09,116.11,115.98,116.05,17083.0
2023-02-28 13:30:00,116.05,116.1,115.94,116.01,15753.0,116.05,116.1,115.94,116.01,15753.0
2023-02-28 13:35:00,116.02,116.04,115.88,115.88,9231.0,116.02,116.04,115.88,115.88,9231.0
2023-02-28 13:40:00,115.89,116.1,115.89,116.1,10096.0,115.89,116.1,115.89,116.1,10096.0
2023-02-28 13:45:00,116.11,116.11,115.99,116.01,13117.0,116.11,116.11,115.99,116.01,13117.0
2023-02-28 13:50:00,116.0,116.04,115.93,115.94,9935.0,116.0,116.04,115.93,115.94,9935.0
2023-02-28 13:55:00,115.95,115.97,115.87,115.87,10737.0,115.95,115.97,115.87,115.87,10737.0
2023-02-28 14:00:00,115.9,115.93,115.85,115.86,14650.0,115.9,115.93,115.85,115.86,14650.0
2023-02-28 14:05:00,115.85,115.85,115.65,115.71,19580.0,115.85,115.85,115.65,115.71,19580.0
2023-02-28 14:10:00,115.74,115.74,115.62,115.68,10355.0,115.74,115.74,115.62,115.68,10355.0
2023-02-28 14:15:00,115.69,115.71,115.61,115.61,8141.0,115.69,115.71,115.61,115.61,8141.0
2023-02-28 14:20:00,115.61,115.64,115.54,115.59,11841.0,115.61,115.64,115.54,115.59,11841.0
2023-02-28 14:25:00,115.59,115.59,115.44,115.46,12220.0,115.59,115.59,115.44,115.46,12220.0
2023-02-28 14:30:00,115.47,115.55,115.44,115.52,12969.0,115.47,115.55,115.44,115.52,12969.0
2023-02-28 14:35:00,115.55,115.58,115.44,115.55,16787.0,115.55,115.58,115.44,115.55,16787.0
2023-02-28 14:40:00,115.52,115.59,115.48,115.57,9603.0,115.52,115.59,115.48,115.57,9603.0
2023-02-28 14:45:00,115.57,115.65,115.53,115.62,9587.0,115.57,115.65,115.53,115.62,9587.0
2023-02-28 14:50:00,115.63,115.68,115.52,115.6,15140.0,115.63,115.68,115.52,115.6,15140.0
2023-02-28 14:55:00,115.6,115.6,115.43,115.44,10388.0,115.6,115.6,115.43,115.44,10388.0
2023-02-28 15:00:00,115.45,115.54,115.4,115.5,14532.0,115.45,115.54,115.4,115.5,14532.0
2023-02-28 15:05:00,115.49,115.54,115.41,115.51,11953.0,115.49,115.54,115.41,115.51,11953.0
2023-02-28 15:10:00,115.51,115.59,115.4,115.44,14518.0,115.51,115.59,115.4,115.44,14518.0
2023-02-28 15:15:00,115.42,115.43,115.33,115.37,13615.0,115.42,115.43,115.33,115.37,13615.0
2023-02-28 15:20:00,115.37,115.39,115.3,115.36,13727.0,115.37,115.39,115.3,115.36,13727.0
2023-02-28 15:25:00,115.35,115.36,115.21,115.33,14768.0,115.35,115.36,115.21,115.33,14768.0
2023-02-28 15:30:00,115.31,115.37,115.21,115.24,26639.0,115.31,115.37,115.21,115.24,26639.0
2023-02-28 15:35:00,115.24,115.32,115.17,115.26,30737.0,115.24,115.32,115.17,115.26,30737.0
2023-02-28 15:40:00,115.26,115.32,115.18,115.29,27767.0,115.26,115.32,115.18,115.29,27767.0
2023-02-28 15:45:00,115.29,115.3,115.11,115.11,31564.0,115.29,115.3,115.11,115.11,31564.0
2023-02-28 15:50:00,115.08,115.32,114.88,115.17,77786.0,115.08,115.32,114.88,115.17,77786.0
2023-02-28 15:55:00,115.17,115.35,115.06,115.07,202640.0,115.17,115.35,115.06,115.07,202640.0
2023-03-01 09:30:00,114.68,115.26,114.62,115.13,75494.0,114.68,115.26,114.62,115.13,75494.0
2023-03-01 09:35:00,115.07,115.27,115.05,115.23,13721.0,115.07,115.27,115.05,115.23,13721.0
2023-03-01 09:40:00,115.23,115.24,114.65,114.66,18598.0,115.23,115.24,114.65,114.66,18598.0
2023-03-01 09:45:00,114.7,114.9,114.66,114.8,25800.0,114.7,114.9,114.66,114.8,25800.0
2023-03-01 09:50:00,114.83,114.9,114.73,114.76,12685.0,114.83,114.9,114.73,114.76,12685.0
2023-03-01 09:55:00,114.8,114.81,114.5,114.5,10887.0,114.8,114.81,114.5,114.5,10887.0
2023-03-01 10:00:00,114.62,114.66,114.17,114.18,40521.0,114.62,114.66,114.17,114.18,40521.0
2023-03-01 10:05:00,114.16,114.22,113.99,114.14,81930.0,114.16,114.22,113.99,114.14,81930.0
2023-03-01 10:10:00,114.1,114.2,114.0,114.02,24799.0,114.1,114.2,114.0,114.02,24799.0
2023-03-01 10:15:00,114.03,114.15,113.95,114.01,26593.0,114.03,114.15,113.95,114.01,26593.0
2023-03-01 10:20:00,114.01,114.1,113.91,114.06,15764.0,114.01,114.1,113.91,114.06,15764.0
2023-03-01 10:25:00,114.01,114.27,114.01,114.2,30719.0,114.01,114.27,114.01,114.2,30719.0
2023-03-01 10:30:00,114.19,114.34,114.15,114.31,17974.0,114.19,114.34,114.15,114.31,17974.0
2023-03-01 10:35:00,114.31,114.45,114.27,114.35,15387.0,114.31,114.45,114.27,114.35,15387.0
2023-03-01 10:40:00,114.32,114.46,114.2,114.33,15652.0,114.32,114.46,114.2,114.33,15652.0
2023-03-01 10:45:00,114.37,114.51,114.36,114.43,23194.0,114.37,114.51,114.36,114.43,23194.0
2023-03-01 10:50:00,114.44,114.57,114.41,114.57,13416.0,114.44,114.57,114.41,114.57,13416.0
2023-03-01 10:55:00,114.57,114.74,114.56,114.7,25642.0,114.57,114.74,114.56,114.7,25642.0
2023-03-01 11:00:00,114.7,114.73,114.44,114.45,20859.0,114.7,114.73,114.44,114.45,20859.0
2023-03-01 11:05:00,114.45,114.46,114.08,114.1,17096.0,114.45,114.46,114.08,114.1,17096.0
2023-03-01 11:10:00,114.05,114.1,113.95,114.04,22307.0,114.05,114.1,113.95,114.04,22307.0
2023-03-01 11:15:00,114.03,114.15,113.97,114.08,18915.0,114.03,114.15,113.97,114.08,18915.0
2023-03-01 11:20:00,114.09,114.3,114.06,114.3,13139.0,114.09,114.3,114.06,114.3,13139.0
2023-03-01 11:25:00,114.33,114.59,114.33,114.49,16202.0,114.33,114.59,114.33,114.49,16202.0
2023-03-01 11:30:00,114.46,114.66,114.44,114.66,10265.0,114.46,114.66,114.44,114.66,10265.0
2023-03-01 11:35:00,114.67,114.69,114.55,114.66,12124.0,114.67,114.69,114.55,114.66,12124.0
2023-03-01 11:40:00,114.66,114.78,114.66,114.78,16504.0,114.66,114.78,114.66,114.78,16504.0
2023-03-01 11:45:00,114.78,115.09,114.77,115.03,19323.0,114.78,115.09,114.77,115.03,19323.0
2023-03-01 11:50:00,115.02,115.12,114.88,115.02,35405.0,115.02,115.12,114.88,115.02,35405.0
2023-03-01 11:55:00,115.05,115.15,114.98,115.02,14976.0,115.05,115.15,114.98,115.02,14976.0
2023-03-01 12:00:00,115.03,115.09,115.0,115.05,13126.0,115.03,115.09,115.0,115.05,13126.0
2023-03-01 12:05:00,115.03,115.15,114.97,115.13,16582.0,115.03,115.15,114.97,115.13,16582.0
2023-03-01 12:10:00,115.13,115.28,115.07,115.14,16915.0,115.13,115.28,115.07,115.14,16915.0
2023-03-01 12:15:00,115.17,115.33,115.17,115.29,16838.0,115.17,115.33,115.17,115.29,16838.0
2023-03-01 12:20:00,115.28,115.37,115.17,115.2,26555.0,115.28,115.37,115.17,115.2,26555.0
2023-03-01 12:25:00,115.21,115.36,115.21,115.25,14390.0,115.21,115.36,115.21,115.25,14390.0
2023-03-01 12:30:00,115.28,115.37,115.25,115.28,17468.0,115.28,115.37,115.25,115.28,17468.0
2023-03-01 12:35:00,115.27,115.35,115.23,115.31,12132.0,115.27,115.35,115.23,115.31,12132.0
2023-03-01 12:40:00,115.31,115.47,115.31,115.43,12964.0,115.31,115.47,115.31,115.43,12964.0
2023-03-01 12:45:00,115.44,115.5,115.38,115.42,14880.0,115.44,115.5,115.38,115.42,14880.0
2023-03-01 12:50:00,115.41,115.52,115.41,115.5,14301.0,115.41,115.52,115.41,115.5,14301.0
2023-03-01 12:55:00,115.5,115.52,115.43,115.47,14282.0,115.5,115.52,115.43,115.47,14282.0
2023-03-01 13:00:00,115.45,115.51,115.4,115.48,14079.0,115.45,115.51,115.4,115.48,14079.0
2023-03-01 13:05:00,115.46,115.46,115.33,115.44,14747.0,115.46,115.46,115.33,115.44,14747.0
2023-03-01 13:10:00,115.43,115.52,115.41,115.52,17274.0,115.43,115.52,115.41,115.52,17274.0
2023-03-01 13:15:00,115.52,115.58,115.48,115.53,15678.0,115.52,115.58,115.48,115.53,15678.0
2023-03-01 13:20:00,115.52,115.52,115.38,115.4,8549.0,115.52,115.52,115.38,115.4,8549.0
2023-03-01 13:25:00,115.41,115.62,115.4,115.58,48685.0,115.41,115.62,115.4,115.58,48685.0
2023-03-01 13:30:00,115.58,115.65,115.51,115.6,38512.0,115.58,115.65,115.51,115.6,38512.0
2023-03-01 13:35:00,115.59,115.65,115.56,115.61,17073.0,115.59,115.65,115.56,115.61,17073.0
2023-03-01 13:40:00,115.61,115.72,115.59,115.7,22353.0,115.61,115.72,115.59,115.7,22353.0
2023-03-01 13:45:00,115.7,115.73,115.57,115.73,16658.0,115.7,115.73,115.57,115.73,16658.0
2023-03-01 13:50:00,115.73,115.85,115.65,115.65,16517.0,115.73,115.85,115.65,115.65,16517.0
2023-03-01 13:55:00,115.66,115.77,115.64,115.72,15103.0,115.66,115.77,115.64,115.72,15103.0
2023-03-01 14:00:00,115.71,115.71,115.57,115.65,20881.0,115.71,115.71,115.57,115.65,20881.0
2023-03-01 14:05:00,115.63,115.7,115.6,115.62,20167.0,115.63,115.7,115.6,115.62,20167.0
2023-03-01 14:10:00,115.61,115.72,115.58,115.7,14483.0,115.61,115.72,115.58,115.7,14483.0
2023-03-01 14:15:00,115.69,115.69,115.56,115.61,11882.0,115.69,115.69,115.56,115.61,11882.0
2023-03-01 14:20:00,115.62,115.62,115.42,115.49,14734.0,115.62,115.62,115.42,115.49,14734.0
2023-03-01 14:25:00,115.5,115.58,115.43,115.52,27300.0,115.5,115.58,115.43,115.52,27300.0
2023-03-01 14:30:00,115.51,115.62,115.49,115.59,19839.0,115.51,115.62,115.49,115.59,19839.0
2023-03-01 14:35:00,115.58,115.66,115.57,115.66,15645.0,115.58,115.66,115.57,115.66,15645.0
2023-03-01 14:40:00,115.66,115.7,115.58,115.7,12294.0,115.66,115.7,115.58,115.7,12294.0
2023-03-01 14:45:00,115.72,115.74,115.61,115.62,18567.0,115.72,115.74,115.61,115.62,18567.0
2023-03-01 14:50:00,115.62,115.65,115.4,115.42,29421.0,115.62,115.65,115.4,115.42,29421.0
2023-03-01 14:55:00,115.41,115.5,115.31,115.31,16324.0,115.41,115.5,115.31,115.31,16324.0
2023-03-01 15:00:00,115.31,115.47,115.3,115.42,16430.0,115.31,115.47,115.3,115.42,16430.0
2023-03-01 15:05:00,115.41,115.52,115.39,115.49,27561.0,115.41,115.52,115.39,115.49,27561.0
2023-03-01 15:10:00,115.49,115.54,115.45,115.5,16140.0,115.49,115.54,115.45,115.5,16140.0
2023-03-01 15:15:00,115.51,115.67,115.4,115.64,25093.0,115.51,115.67,115.4,115.64,25093.0
2023-03-01 15:20:00,115.65,115.66,115.41,115.44,19171.0,115.65,115.66,115.41,115.44,19171.0
2023-03-01 15:25:00,115.45,115.46,115.35,115.45,22826.0,115.45,115.46,115.35,115.45,22826.0
2023-03-01 15:30:00,115.45,115.59,115.44,115.57,24457.0,115.45,115.59,115.44,115.57,24457.0
2023-03-01 15:35:00,115.57,115.78,115.49,115.78,26522.0,115.57,115.78,115.49,115.78,26522.0
2023-03-01 15:40:00,115.79,115.98,115.77,115.78,31641.0,115.79,115.98,115.77,115.78,31641.0
2023-03-01 15:45:00,115.78,115.87,115.68,115.72,40239.0,115.78,115.87,115.68,115.72,40239.0
2023-03-01 15:50:00,115.69,115.88,115.65,115.86,70966.0,115.69,115.88,115.65,115.86,70966.0
2023-03-01 15:55:00,115.83,115.87,115.77,115.83,167502.0,115.83,115.87,115.77,115.83,167502.0
2023-03-02 09:30:00,116.0,116.35,115.87,115.98,52801.0,116.0,116.35,115.87,115.98,52801.0
2023-03-02 09:35:00,116.0,116.0,115.57,115.58,20746.0,116.0,116.0,115.57,115.58,20746.0
2023-03-02 09:40:00,115.54,115.71,115.51,115.61,15645.0,115.54,115.71,115.51,115.61,15645.0
2023-03-02 09:45:00,115.59,115.92,115.59,115.91,28579.0,115.59,115.92,115.59,115.91,28579.0
2023-03-02 09:50:00,115.92,116.11,115.87,116.08,38519.0,115.92,116.11,115.87,116.08,38519.0
2023-03-02 09:55:00,116.09,116.09,115.85,115.97,42273.0,116.09,116.09,115.85,115.97,42273.0
2023-03-02 10:00:00,115.96,116.09,115.85,116.01,70436.0,115.96,116.09,115.85,116.01,70436.0
2023-03-02 10:05:00,116.02,116.17,115.81,115.95,21127.0,116.02,116.17,115.81,115.95,21127.0
2023-03-02 10:10:00,115.95,115.95,115.69,115.81,21630.0,115.95,115.95,115.69,115.81,21630.0
2023-03-02 10:15:00,115.81,115.98,115.73,115.88,26939.0,115.81,115.98,115.73,115.88,26939.0
2023-03-02 10:20:00,115.88,115.88,115.57,115.75,22195.0,115.88,115.88,115.57,115.75,22195.0
2023-03-02 10:25:00,115.76,115.87,115.64,115.83,23102.0,115.76,115.87,115.64,115.83,23102.0
2023-03-02 10:30:00,115.84,115.84,115.64,115.75,20361.0,115.84,115.84,115.64,115.75,20361.0
2023-03-02 10:35:00,115.78,115.81,115.51,115.55,25569.0,115.78,115.81,115.51,115.55,25569.0
2023-03-02 10:40:00,115.54,115.8,115.54,115.79,30496.0,115.54,115.8,115.54,115.79,30496.0
2023-03-02 10:45:00,115.79,115.79,115.67,115.74,18192.0,115.79,115.79,115.67,115.74,18192.0
2023-03-02 10:50:00,115.74,115.85,115.59,115.82,31434.0,115.74,115.85,115.59,115.82,31434.0
2023-03-02 10:55:00,115.79,115.96,115.78,115.92,27430.0,115.79,115.96,115.78,115.92,27430.0
2023-03-02 11:00:00,115.93,116.15,115.93,115.96,14273.0,115.93,116.15,115.93,115.96,14273.0
2023-03-02 11:05:00,115.98,116.02,115.81,115.82,18025.0,115.98,116.02,115.81,115.82,18025.0
2023-03-02 11:10:00,115.84,115.96,115.75,115.92,50810.0,115.84,115.96,115.75,115.92,50810.0
2023-03-02 11:15:00,115.95,116.04,115.83,115.83,11827.0,115.95,116.04,115.83,115.83,11827.0
2023-03-02 11:20:00,115.84,115.91,115.81,115.86,13164.0,115.84,115.91,115.81,115.86,13164.0
2023-03-02 11:25:00,115.84,115.92,115.81,115.89,15176.0,115.84,115.92,115.81,115.89,15176.0
2023-03-02 11:30:00,115.88,115.91,115.73,115.88,13975.0,115.88,115.91,115.73,115.88,13975.0
2023-03-02 11:35:00,115.87,115.87,115.75,115.82,9171.0,115.87,115.87,115.75,115.82,9171.0
2023-03-02 11:40:00,115.8,116.01,115.78,115.9,26889.0,115.8,116.01,115.78,115.9,26889.0
2023-03-02 11:45:00,115.9,116.0,115.87,115.98,10574.0,115.9,116.0,115.87,115.98,10574.0
2023-03-02 11:50:00,116.0,116.03,115.86,115.88,8719.0,116.0,116.03,115.86,115.88,8719.0
2023-03-02 11:55:00,115.87,116.02,115.85,115.98,8212.0,115.87,116.02,115.85,115.98,8212.0
2023-03-02 12:00:00,115.97,116.03,115.9,115.97,8297.0,115.97,116.03,115.9,115.97,8297.0
2023-03-02 12:05:00,115.95,116.03,115.91,115.99,14824.0,115.95,116.03,115.91,115.99,14824.0
2023-03-02 12:10:00,115.94,115.95,115.77,115.91,16395.0,115.94,115.95,115.77,115.91,16395.0
2023-03-02 12:15:00,115.93,115.96,115.8,115.84,29701.0,115.93,115.96,115.8,115.84,29701.0
2023-03-02 12:20:00,115.82,115.92,115.81,115.91,7913.0,115.82,115.92,115.81,115.91,7913.0
2023-03-02 12:25:00,115.93,116.04,115.91,115.96,14675.0,115.93,116.04,115.91,115.96,14675.0
2023-03-02 12:30:00,116.0,116.18,115.98,116.13,8353.0,116.0,116.18,115.98,116.13,8353.0
2023-03-02 12:35:00,116.12,116.15,116.01,116.05,5755.0,116.12,116.15,116.01,116.05,5755.0
2023-03-02 12:40:00,116.04,116.17,116.02,116.16,14601.0,116.04,116.17,116.02,116.16,14601.0
2023-03-02 12:45:00,116.15,116.15,116.05,116.13,10080.0,116.15,116.15,116.05,116.13,10080.0
2023-03-02 12:50:00,116.15,116.33,116.15,116.32,13211.0,116.15,116.33,116.15,116.32,13211.0
2023-03-02 12:55:00,116.33,116.33,116.22,116.23,5746.0,116.33,116.33,116.22,116.23,5746.0
2023-03-02 13:00:00,116.22,116.33,116.21,116.28,13202.0,116.22,116.33,116.21,116.28,13202.0
2023-03-02 13:05:00,116.27,116.36,116.15,116.19,36816.0,116.27,116.36,116.15,116.19,36816.0
2023-03-02 13:10:00,116.23,116.28,116.16,116.18,8917.0,116.23,116.28,116.16,116.18,8917.0
2023-03-02 13:15:00,116.18,116.23,116.14,116.23,10336.0,116.18,116.23,116.14,116.23,10336.0
2023-03-02 13:20:00,116.23,116.26,116.15,116.15,8438.0,116.23,116.26,116.15,116.15,8438.0
2023-03-02 13:25:00,116.19,116.36,116.19,116.36,20660.0,116.19,116.36,116.19,116.36,20660.0
2023-03-02 13:30:00,116.35,116.46,116.34,116.46,16703.0,116.35,116.46,116.34,116.46,16703.0
2023-03-02 13:35:00,116.47,116.77,116.38,116.38,38517.0,116.47,116.77,116.38,116.38,38517.0
2023-03-02 13:40:00,116.39,116.53,116.34,116.46,21220.0,116.39,116.53,116.34,116.46,21220.0
2023-03-02 13:45:00,116.46,116.55,116.41,116.46,8511.0,116.46,116.55,116.41,116.46,8511.0
2023-03-02 13:50:00,116.45,116.5,116.42,116.46,10169.0,116.45,116.5,116.42,116.46,10169.0
2023-03-02 13:55:00,116.45,116.68,116.45,116.68,21886.0,116.45,116.68,116.45,116.68,21886.0
2023-03-02 14:00:00,116.73,116.94,116.73,116.91,22292.0,116.73,116.94,116.73,116.91,22292.0
2023-03-02 14:05:00,116.89,117.07,116.82,116.95,66624.0,116.89,117.07,116.82,116.95,66624.0
2023-03-02 14:10:00,116.97,117.01,116.86,116.93,28017.0,116.97,117.01,116.86,116.93,28017.0
2023-03-02 14:15:00,116.96,117.06,116.87,117.06,22300.0,116.96,117.06,116.87,117.06,22300.0
2023-03-02 14:20:00,117.07,117.12,116.85,117.08,130283.0,117.07,117.12,116.85,117.08,130283.0
2023-03-02 14:25:00,117.08,117.33,117.05,117.31,28471.0,117.08,117.33,117.05,117.31,28471.0
2023-03-02 14:30:00,117.31,117.41,117.14,117.23,40954.0,117.31,117.41,117.14,117.23,40954.0
2023-03-02 14:35:00,117.21,117.23,116.86,117.0,29551.0,117.21,117.23,116.86,117.0,29551.0
2023-03-02 14:40:00,117.0,117.11,116.99,117.07,23661.0,117.0,117.11,116.99,117.07,23661.0
2023-03-02 14:45:00,117.07,117.14,117.04,117.11,23965.0,117.07,117.14,117.04,117.11,23965.0
2023-03-02 14:50:00,117.12,117.17,117.08,117.11,30415.0,117.12,117.17,117.08,117.11,30415.0
2023-03-02 14:55:00,117.1,117.23,117.1,117.18,28469.0,117.1,117.23,117.1,117.18,28469.0
2023-03-02 15:00:00,117.18,117.4,117.15,117.15,36916.0,117.18,117.4,117.15,117.15,36916.0
2023-03-02 15:05:00,117.16,117.3,117.16,117.3,25214.0,117.16,117.3,117.16,117.3,25214.0
2023-03-02 15:10:00,117.29,117.34,117.16,117.16,31309.0,117.29,117.34,117.16,117.16,31309.0
2023-03-02 15:15:00,117.13,117.45,117.13,117.27,62325.0,117.13,117.45,117.13,117.27,62325.0
2023-03-02 15:20:00,117.27,117.37,117.2,117.32,28559.0,117.27,117.37,117.2,117.32,28559.0
2023-03-02 15:25:00,117.32,117.38,117.27,117.35,24553.0,117.32,117.38,117.27,117.35,24553.0
2023-03-02 15:30:00,117.36,117.46,117.34,117.45,28170.0,117.36,117.46,117.34,117.45,28170.0
2023-03-02 15:35:00,117.45,117.57,117.38,117.52,33072.0,117.45,117.57,117.38,117.52,33072.0
2023-03-02 15:40:00,117.52,117.57,117.38,117.39,27825.0,117.52,117.57,117.38,117.39,27825.0
2023-03-02 15:45:00,117.38,117.43,117.31,117.38,38012.0,117.38,117.43,117.31,117.38,38012.0
2023-03-02 15:50:00,117.37,117.37,117.0,117.03,66741.0,117.37,117.37,117.0,117.03,66741.0
2023-03-02 15:55:00,117.04,117.5,116.96,117.05,220087.0,117.04,117.5,116.96,117.05,220087.0
2023-03-03 09:30:00,117.15,117.53,117.15,117.53,48958.0,117.15,117.53,117.15,117.53,48958.0
2023-03-03 09:35:00,117.53,117.54,117.23,117.29,22627.0,117.53,117.54,117.23,117.29,22627.0
2023-03-03 09:40:00,117.31,117.44,117.14,117.33,13857.0,117.31,117.44,117.14,117.33,13857.0
2023-03-03 09:45:00,117.31,117.63,117.27,117.3,16408.0,117.31,117.63,117.27,117.3,16408.0
2023-03-03 09:50:00,117.33,117.51,117.27,117.51,7418.0,117.33,117.51,117.27,117.51,7418.0
2023-03-03 09:55:00,117.52,117.6,117.4,117.41,13145.0,117.52,117.6,117.4,117.41,13145.0
2023-03-03 10:00:00,117.41,117.49,117.24,117.34,14674.0,117.41,117.49,117.24,117.34,14674.0
2023-03-03 10:05:00,117.4,117.4,117.1,117.15,19233.0,117.4,117.4,117.1,117.15,19233.0
2023-03-03 10:10:00,117.13,117.28,117.04,117.26,16011.0,117.13,117.28,117.04,117.26,16011.0
2023-03-03 10:15:00,117.29,117.38,117.27,117.33,14194.0,117.29,117.38,117.27,117.33,14194.0
2023-03-03 10:20:00,117.33,117.41,117.18,117.36,12309.0,117.33,117.41,117.18,117.36,12309.0
2023-03-03 10:25:00,117.35,117.52,117.35,117.48,19946.0,117.35,117.52,117.35,117.48,19946.0
2023-03-03 10:30:00,117.47,117.57,117.32,117.32,20859.0,117.47,117.57,117.32,117.32,20859.0
2023-03-03 10:35:00,117.31,117.41,117.3,117.3,21047.0,117.31,117.41,117.3,117.3,21047.0
2023-03-03 10:40:00,117.28,117.52,117.26,117.52,16901.0,117.28,117.52,117.26,117.52,16901.0
2023-03-03 10:45:00,117.51,117.57,117.42,117.46,12775.0,117.51,117.57,117.42,117.46,12775.0
2023-03-03 10:50:00,117.4,117.41,117.3,117.36,10215.0,117.4,117.41,117.3,117.36,10215.0
2023-03-03 10:55:00,117.36,117.46,117.34,117.38,11486.0,117.36,117.46,117.34,117.38,11486.0
2023-03-03 11:00:00,117.39,117.54,117.38,117.38,13730.0,117.39,117.54,117.38,117.38,13730.0
2023-03-03 11:05:00,117.39,117.56,117.38,117.53,8362.0,117.39,117.56,117.38,117.53,8362.0
2023-03-03 11:10:00,117.51,117.57,117.42,117.56,9859.0,117.51,117.57,117.42,117.56,9859.0
2023-03-03 11:15:00,117.58,117.67,117.53,117.57,11716.0,117.58,117.67,117.53,117.57,11716.0
2023-03-03 11:20:00,117.55,117.68,117.55,117.59,58059.0,117.55,117.68,117.55,117.59,58059.0
2023-03-03 11:25:00,117.57,117.57,117.42,117.56,13825.0,117.57,117.57,117.42,117.56,13825.0
2023-03-03 11:30:00,117.55,117.55,117.4,117.41,7078.0,117.55,117.55,117.4,117.41,7078.0
2023-03-03 11:35:00,117.42,117.46,117.34,117.43,7884.0,117.42,117.46,117.34,117.43,7884.0
2023-03-03 11:40:00,117.38,117.48,117.35,117.43,7454.0,117.38,117.48,117.35,117.43,7454.0
2023-03-03 11:45:00,117.42,117.56,117.41,117.52,9415.0,117.42,117.56,117.41,117.52,9415.0
2023-03-03 11:50:00,117.51,117.62,117.51,117.59,12370.0,117.51,117.62,117.51,117.59,12370.0
2023-03-03 11:55:00,117.58,117.75,117.57,117.7,16800.0,117.58,117.75,117.57,117.7,16800.0
2023-03-03 12:00:00,117.7,117.71,117.61,117.61,8225.0,117.7,117.71,117.61,117.61,8225.0
2023-03-03 12:05:00,117.6,117.73,117.59,117.73,12612.0,117.6,117.73,117.59,117.73,12612.0
2023-03-03 12:10:00,117.75,117.75,117.64,117.74,13660.0,117.75,117.75,117.64,117.74,13660.0
2023-03-03 12:15:00,117.71,117.71,117.56,117.61,16979.0,117.71,117.71,117.56,117.61,16979.0
2023-03-03 12:20:00,117.6,117.62,117.5,117.51,12881.0,117.6,117.62,117.5,117.51,12881.0
2023-03-03 12:25:00,117.49,117.54,117.42,117.54,6561.0,117.49,117.54,117.42,117.54,6561.0
2023-03-03 12:30:00,117.55,117.58,117.51,117.53,3808.0,117.55,117.58,117.51,117.53,3808.0
2023-03-03 12:35:00,117.54,117.64,117.53,117.64,5560.0,117.54,117.64,117.53,117.64,5560.0
2023-03-03 12:40:00,117.64,117.66,117.59,117.64,4439.0,117.64,117.66,117.59,117.64,4439.0
2023-03-03 12:45:00,117.65,117.73,117.63,117.73,3291.0,117.65,117.73,117.63,117.73,3291.0
2023-03-03 12:50:00,117.73,117.81,117.69,117.81,6725.0,117.73,117.81,117.69,117.81,6725.0
2023-03-03 12:55:00,117.81,117.97,117.81,117.94,9420.0,117.81,117.97,117.81,117.94,9420.0
2023-03-03 13:00:00,117.96,117.99,117.92,117.96,9737.0,117.96,117.99,117.92,117.96,9737.0
2023-03-03 13:05:00,117.93,118.08,117.93,118.08,27314.0,117.93,118.08,117.93,118.08,27314.0
2023-03-03 13:10:00,118.05,118.08,117.99,118.04,10035.0,118.05,118.08,117.99,118.04,10035.0
2023-03-03 13:15:00,118.04,118.06,117.99,118.03,11610.0,118.04,118.06,117.99,118.03,11610.0
2023-03-03 13:20:00,118.01,118.02,117.95,117.96,19080.0,118.01,118.02,117.95,117.96,19080.0
2023-03-03 13:25:00,117.95,117.99,117.94,117.96,8320.0,117.95,117.99,117.94,117.96,8320.0
2023-03-03 13:30:00,117.98,117.98,117.85,117.85,7606.0,117.98,117.98,117.85,117.85,7606.0
2023-03-03 13:35:00,117.86,117.91,117.76,117.88,17276.0,117.86,117.91,117.76,117.88,17276.0
2023-03-03 13:40:00,117.87,117.95,117.84,117.92,8083.0,117.87,117.95,117.84,117.92,8083.0
2023-03-03 13:45:00,117.93,117.97,117.9,117.94,8120.0,117.93,117.97,117.9,117.94,8120.0
2023-03-03 13:50:00,117.95,117.99,117.92,117.98,7612.0,117.95,117.99,117.92,117.98,7612.0
2023-03-03 13:55:00,117.97,117.97,117.87,117.88,7510.0,117.97,117.97,117.87,117.88,7510.0
2023-03-03 14:00:00,117.86,117.87,117.77,117.85,5618.0,117.86,117.87,117.77,117.85,5618.0
2023-03-03 14:05:00,117.86,117.97,117.83,117.91,15476.0,117.86,117.97,117.83,117.91,15476.0
2023-03-03 14:10:00,117.92,118.08,117.92,118.08,8149.0,117.92,118.08,117.92,118.08,8149.0
2023-03-03 14:15:00,118.08,118.1,118.06,118.07,7356.0,118.08,118.1,118.06,118.07,7356.0
2023-03-03 14:20:00,118.06,118.11,118.05,118.1,9161.0,118.06,118.11,118.05,118.1,9161.0
2023-03-03 14:25:00,118.1,118.16,118.09,118.16,14392.0,118.1,118.16,118.09,118.16,14392.0
2023-03-03 14:30:00,118.14,118.15,118.12,118.14,14415.0,118.14,118.15,118.12,118.14,14415.0
2023-03-03 14:35:00,118.14,118.14,118.07,118.09,12664.0,118.14,118.14,118.07,118.09,12664.0
2023-03-03 14:40:00,118.09,118.17,118.09,118.14,12971.0,118.09,118.17,118.09,118.14,12971.0
2023-03-03 14:45:00,118.13,118.17,118.1,118.15,16576.0,118.13,118.17,118.1,118.15,16576.0
2023-03-03 14:50:00,118.14,118.15,118.09,118.09,33554.0,118.14,118.15,118.09,118.09,33554.0
2023-03-03 14:55:00,118.1,118.18,118.08,118.15,19233.0,118.1,118.18,118.08,118.15,19233.0
2023-03-03 15:00:00,118.15,118.16,118.03,118.15,22578.0,118.15,118.16,118.03,118.15,22578.0
2023-03-03 15:05:00,118.16,118.17,118.13,118.14,35024.0,118.16,118.17,118.13,118.14,35024.0
2023-03-03 15:10:00,118.14,118.14,118.03,118.1,23255.0,118.14,118.14,118.03,118.1,23255.0
2023-03-03 15:15:00,118.11,118.15,118.07,118.08,21249.0,118.11,118.15,118.07,118.08,21249.0
2023-03-03 15:20:00,118.09,118.15,118.09,118.13,12777.0,118.09,118.15,118.09,118.13,12777.0
2023-03-03 15:25:00,118.14,118.19,118.07,118.18,55442.0,118.14,118.19,118.07,118.18,55442.0
2023-03-03 15:30:00,118.17,118.17,118.11,118.12,22812.0,118.17,118.17,118.11,118.12,22812.0
2023-03-03 15:35:00,118.11,118.16,117.98,118.14,29213.0,118.11,118.16,117.98,118.14,29213.0
2023-03-03 15:40:00,118.13,118.13,118.03,118.04,21411.0,118.13,118.13,118.03,118.04,21411.0
2023-03-03 15:45:00,118.04,118.05,117.92,118.01,27103.0,118.04,118.05,117.92,118.01,27103.0
2023-03-03 15:50:00,118.0,118.25,117.92,118.15,69858.0,118.0,118.25,117.92,118.15,69858.0
2023-03-03 15:55:00,118.16,118.29,118.15,118.26,319777.0,118.16,118.29,118.15,118.26,319777.0
2023-03-06 09:30:00,118.25,118.58,118.25,118.48,65672.0,118.25,118.58,118.25,118.48,65672.0
2023-03-06 09:35:00,118.45,118.61,118.44,118.54,10248.0,118.45,118.61,118.44,118.54,10248.0
2023-03-06 09:40:00,118.56,118.91,118.56,118.91,8949.0,118.56,118.91,118.56,118.91,8949.0
2023-03-06 09:45:00,118.93,118.96,118.56,118.7,23214.0,118.93,118.96,118.56,118.7,23214.0
2023-03-06 09:50:00,118.78,118.85,118.75,118.8,5863.0,118.78,118.85,118.75,118.8,5863.0
2023-03-06 09:55:00,118.79,118.8,118.61,118.77,11513.0,118.79,118.8,118.61,118.77,11513.0
2023-03-06 10:00:00,118.79,119.0,118.69,118.96,49232.0,118.79,119.0,118.69,118.96,49232.0
2023-03-06 10:05:00,118.94,119.21,118.91,119.15,52212.0,118.94,119.21,118.91,119.15,52212.0
2023-03-06 10:10:00,119.2,119.26,119.07,119.23,18033.0,119.2,119.26,119.07,119.23,18033.0
2023-03-06 10:15:00,119.2,119.32,119.18,119.25,22092.0,119.2,119.32,119.18,119.25,22092.0
2023-03-06 10:20:00,119.23,119.3,119.17,119.26,30114.0,119.23,119.3,119.17,119.26,30114.0
2023-03-06 10:25:00,119.24,119.35,119.24,119.35,8303.0,119.24,119.35,119.24,119.35,8303.0
2023-03-06 10:30:00,119.34,119.39,119.27,119.38,13079.0,119.34,119.39,119.27,119.38,13079.0
2023-03-06 10:35:00,119.37,119.37,119.22,119.26,11229.0,119.37,119.37,119.22,119.26,11229.0
2023-03-06 10:40:00,119.28,119.48,119.22,119.41,13695.0,119.28,119.48,119.22,119.41,13695.0
2023-03-06 10:45:00,119.41,119.43,119.28,119.3,15712.0,119.41,119.43,119.28,119.3,15712.0
2023-03-06 10:50:00,119.3,119.33,119.09,119.11,22845.0,119.3,119.33,119.09,119.11,22845.0
2023-03-06 10:55:00,119.09,119.12,118.98,119.02,17102.0,119.09,119.12,118.98,119.02,17102.0
2023-03-06 11:00:00,119.0,119.19,119.0,119.07,12391.0,119.0,119.19,119.0,119.07,12391.0
2023-03-06 11:05:00,119.08,119.15,119.07,119.13,9800.0,119.08,119.15,119.07,119.13,9800.0
2023-03-06 11:10:00,119.11,119.12,119.02,119.03,12655.0,119.11,119.12,119.02,119.03,12655.0
2023-03-06 11:15:00,119.04,119.12,118.99,119.06,12199.0,119.04,119.12,118.99,119.06,12199.0
2023-03-06 11:20:00,119.04,119.04,118.92,119.02,19137.0,119.04,119.04,118.92,119.02,19137.0
2023-03-06 11:25:00,119.03,119.07,118.74,118.77,14295.0,119.03,119.07,118.74,118.77,14295.0
2023-03-06 11:30:00,118.79,118.85,118.77,118.83,7839.0,118.79,118.85,118.77,118.83,7839.0
2023-03-06 11:35:00,118.84,118.97,118.84,118.93,5450.0,118.84,118.97,118.84,118.93,5450.0
2023-03-06 11:40:00,118.94,118.95,118.87,118.91,8298.0,118.94,118.95,118.87,118.91,8298.0
2023-03-06 11:45:00,118.88,118.93,118.8,118.83,5651.0,118.88,118.93,118.8,118.83,5651.0
2023-03-06 11:50:00,118.82,118.96,118.79,118.96,7419.0,118.82,118.96,118.79,118.96,7419.0
2023-03-06 11:55:00,118.97,119.04,118.91,118.96,16365.0,118.97,119.04,118.91,118.96,16365.0
2023-03-06 12:00:00,118.94,119.0,118.93,118.97,5635.0,118.94,119.0,118.93,118.97,5635.0
2023-03-06 12:05:00,118.98,119.01,118.84,118.92,8917.0,118.98,119.01,118.84,118.92,8917.0
2023-03-06 12:10:00,118.92,118.99,118.9,118.97,10077.0,118.92,118.99,118.9,118.97,10077.0
2023-03-06 12:15:00,118.95,119.06,118.94,119.06,10821.0,118.95,119.06,118.94,119.06,10821.0
2023-03-06 12:20:00,119.07,119.09,118.87,118.87,27298.0,119.07,119.09,118.87,118.87,27298.0
2023-03-06 12:25:00,118.84,118.95,118.78,118.94,6090.0,118.84,118.95,118.78,118.94,6090.0
2023-03-06 12:30:00,118.9,118.91,118.82,118.83,6086.0,118.9,118.91,118.82,118.83,6086.0
2023-03-06 12:35:00,118.81,118.82,118.68,118.7,7991.0,118.81,118.82,118.68,118.7,7991.0
2023-03-06 12:40:00,118.71,118.74,118.62,118.65,11750.0,118.71,118.74,118.62,118.65,11750.0
2023-03-06 12:45:00,118.68,118.68,118.45,118.52,11361.0,118.68,118.68,118.45,118.52,11361.0
2023-03-06 12:50:00,118.52,118.61,118.51,118.58,9604.0,118.52,118.61,118.51,118.58,9604.0
2023-03-06 12:55:00,118.58,118.62,118.55,118.59,6648.0,118.58,118.62,118.55,118.59,6648.0
2023-03-06 13:00:00,118.58,118.58,118.46,118.47,5481.0,118.58,118.58,118.46,118.47,5481.0
2023-03-06 13:05:00,118.47,118.55,118.43,118.47,7175.0,118.47,118.55,118.43,118.47,7175.0
2023-03-06 13:10:00,118.46,118.49,118.4,118.46,7625.0,118.46,118.49,118.4,118.46,7625.0
2023-03-06 13:15:00,118.46,118.56,118.46,118.54,5247.0,118.46,118.56,118.46,118.54,5247.0
2023-03-06 13:20:00,118.55,118.56,118.49,118.51,7344.0,118.55,118.56,118.49,118.51,7344.0
2023-03-06 13:25:00,118.51,118.57,118.42,118.52,9505.0,118.51,118.57,118.42,118.52,9505.0
2023-03-06 13:30:00,118.5,118.56,118.47,118.47,7301.0,118.5,118.56,118.47,118.47,7301.0
2023-03-06 13:35:00,118.46,118.48,118.27,118.3,9831.0,118.46,118.48,118.27,118.3,9831.0
2023-03-06 13:40:00,118.26,118.4,118.26,118.39,6902.0,118.26,118.4,118.26,118.39,6902.0
2023-03-06 13:45:00,118.39,118.39,118.25,118.26,9109.0,118.39,118.39,118.25,118.26,9109.0
2023-03-06 13:50:00,118.27,118.28,118.2,118.22,9301.0,118.27,118.28,118.2,118.22,9301.0
2023-03-06 13:55:00,118.22,118.27,118.2,118.21,6221.0,118.22,118.27,118.2,118.21,6221.0
2023-03-06 14:00:00,118.23,118.34,118.22,118.33,6050.0,118.23,118.34,118.22,118.33,6050.0
2023-03-06 14:05:00,118.33,118.43,118.32,118.38,12153.0,118.33,118.43,118.32,118.38,12153.0
2023-03-06 14:10:00,118.39,118.47,118.37,118.47,11206.0,118.39,118.47,118.37,118.47,11206.0
2023-03-06 14:15:00,118.45,118.46,118.38,118.42,13371.0,118.45,118.46,118.38,118.42,13371.0
2023-03-06 14:20:00,118.42,118.51,118.42,118.48,12870.0,118.42,118.51,118.42,118.48,12870.0
2023-03-06 14:25:00,118.48,118.48,118.36,118.47,7360.0,118.48,118.48,118.36,118.47,7360.0
2023-03-06 14:30:00,118.47,118.52,118.29,118.29,10145.0,118.47,118.52,118.29,118.29,10145.0
2023-03-06 14:35:00,118.25,118.33,118.19,118.31,8710.0,118.25,118.33,118.19,118.31,8710.0
2023-03-06 14:40:00,118.31,118.39,118.3,118.37,8000.0,118.31,118.39,118.3,118.37,8000.0
2023-03-06 14:45:00,118.36,118.36,118.23,118.28,8067.0,118.36,118.36,118.23,118.28,8067.0
2023-03-06 14:50:00,118.27,118.29,118.24,118.29,9120.0,118.27,118.29,118.24,118.29,9120.0
2023-03-06 14:55:00,118.31,118.33,118.27,118.3,9538.0,118.31,118.33,118.27,118.3,9538.0
2023-03-06 15:00:00,118.31,118.32,118.22,118.23,8125.0,118.31,118.32,118.22,118.23,8125.0
2023-03-06 15:05:00,118.23,118.3,118.18,118.29,12858.0,118.23,118.3,118.18,118.29,12858.0
2023-03-06 15:10:00,118.28,118.31,118.09,118.1,12357.0,118.28,118.31,118.09,118.1,12357.0
2023-03-06 15:15:00,118.11,118.21,118.06,118.21,12635.0,118.11,118.21,118.06,118.21,12635.0
2023-03-06 15:20:00,118.21,118.21,118.04,118.07,16142.0,118.21,118.21,118.04,118.07,16142.0
2023-03-06 15:25:00,118.08,118.1,118.03,118.07,16670.0,118.08,118.1,118.03,118.07,16670.0
2023-03-06 15:30:00,118.06,118.11,118.02,118.06,18708.0,118.06,118.11,118.02,118.06,18708.0
2023-03-06 15:35:00,118.06,118.15,118.0,118.14,21295.0,118.06,118.15,118.0,118.14,21295.0
2023-03-06 15:40:00,118.14,118.18,118.07,118.12,13536.0,118.14,118.18,118.07,118.12,13536.0
2023-03-06 15:45:00,118.12,118.19,118.06,118.15,18443.0,118.12,118.19,118.06,118.15,18443.0
2023-03-06 15:50:00,118.21,118.23,118.04,118.09,34531.0,118.21,118.23,118.04,118.09,34531.0
2023-03-06 15:55:00,118.09,118.22,118.02,118.05,111283.0,118.09,118.22,118.02,118.05,111283.0
2023-03-07 09:30:00,118.16,118.25,117.81,118.02,34679.0,118.16,118.25,117.81,118.02,34679.0
2023-03-07 09:35:00,118.04,118.25,118.0,118.19,17662.0,118.04,118.25,118.0,118.19,17662.0
2023-03-07 09:40:00,118.38,118.78,118.32,118.7,11833.0,118.38,118.78,118.32,118.7,11833.0
2023-03-07 09:45:00,118.68,118.71,118.52,118.57,10067.0,118.68,118.71,118.52,118.57,10067.0
2023-03-07 09:50:00,118.58,118.65,118.5,118.56,10027.0,118.58,118.65,118.5,118.56,10027.0
2023-03-07 09:55:00,118.55,118.67,118.26,118.29,40909.0,118.55,118.67,118.26,118.29,40909.0
2023-03-07 10:00:00,118.32,118.32,117.75,117.75,22395.0,118.32,118.32,117.75,117.75,22395.0
2023-03-07 10:05:00,117.76,117.81,117.53,117.55,29080.0,117.76,117.81,117.53,117.55,29080.0
2023-03-07 10:10:00,117.56,117.67,117.45,117.51,21280.0,117.56,117.67,117.45,117.51,21280.0
2023-03-07 10:15:00,117.51,117.73,117.47,117.53,19556.0,117.51,117.73,117.47,117.53,19556.0
2023-03-07 10:20:00,117.51,117.89,117.49,117.68,14014.0,117.51,117.89,117.49,117.68,14014.0
2023-03-07 10:25:00,117.7,117.84,117.66,117.79,13589.0,117.7,117.84,117.66,117.79,13589.0
2023-03-07 10:30:00,117.77,118.09,117.75,118.03,16973.0,117.77,118.09,117.75,118.03,16973.0
2023-03-07 10:35:00,118.02,118.15,117.85,117.92,20371.0,118.02,118.15,117.85,117.92,20371.0
2023-03-07 10:40:00,117.91,117.91,117.76,117.82,22291.0,117.91,117.91,117.76,117.82,22291.0
2023-03-07 10:45:00,117.78,118.01,117.72,117.97,13387.0,117.78,118.01,117.72,117.97,13387.0
2023-03-07 10:50:00,117.97,118.0,117.74,118.0,20472.0,117.97,118.0,117.74,118.0,20472.0
2023-03-07 10:55:00,118.01,118.02,117.66,117.7,7659.0,118.01,118.02,117.66,117.7,7659.0
2023-03-07 11:00:00,117.69,117.88,117.65,117.86,10263.0,117.69,117.88,117.65,117.86,10263.0
2023-03-07 11:05:00,117.93,117.97,117.86,117.94,12579.0,117.93,117.97,117.86,117.94,12579.0
2023-03-07 11:10:00,117.98,118.07,117.78,117.83,14301.0,117.98,118.07,117.78,117.83,14301.0
2023-03-07 11:15:00,117.83,117.93,117.74,117.93,8148.0,117.83,117.93,117.74,117.93,8148.0
2023-03-07 11:20:00,117.95,117.95,117.84,117.9,10196.0,117.95,117.95,117.84,117.9,10196.0
2023-03-07 11:25:00,117.93,117.97,117.81,117.82,10707.0,117.93,117.97,117.81,117.82,10707.0
2023-03-07 11:30:00,117.81,117.89,117.68,117.68,8816.0,117.81,117.89,117.68,117.68,8816.0
2023-03-07 11:35:00,117.66,117.88,117.65,117.81,6300.0,117.66,117.88,117.65,117.81,6300.0
2023-03-07 11:40:00,117.85,118.06,117.83,118.06,8776.0,117.85,118.06,117.83,118.06,8776.0
2023-03-07 11:45:00,118.05,118.13,118.03,118.07,9142.0,118.05,118.13,118.03,118.07,9142.0
2023-03-07 11:50:00,118.13,118.17,117.96,118.0,16738.0,118.13,118.17,117.96,118.0,16738.0
2023-03-07 11:55:00,118.0,118.0,117.79,117.81,8561.0,118.0,118.0,117.79,117.81,8561.0
2023-03-07 12:00:00,117.81,117.87,117.77,117.85,10270.0,117.81,117.87,117.77,117.85,10270.0
2023-03-07 12:05:00,117.86,117.98,117.86,117.93,13652.0,117.86,117.98,117.86,117.93,13652.0
2023-03-07 12:10:00,117.92,117.93,117.8,117.83,13611.0,117.92,117.93,117.8,117.83,13611.0
2023-03-07 12:15:00,117.84,118.11,117.82,118.1,7285.0,117.84,118.11,117.82,118.1,7285.0
2023-03-07 12:20:00,118.11,118.39,118.0,118.04,38863.0,118.11,118.39,118.0,118.04,38863.0
2023-03-07 12:25:00,118.06,118.21,118.04,118.07,14094.0,118.06,118.21,118.04,118.07,14094.0
2023-03-07 12:30:00,118.06,118.16,118.03,118.08,9122.0,118.06,118.16,118.03,118.08,9122.0
2023-03-07 12:35:00,118.09,118.15,117.93,117.96,12001.0,118.09,118.15,117.93,117.96,12001.0
2023-03-07 12:40:00,117.94,117.94,117.75,117.86,9799.0,117.94,117.94,117.75,117.86,9799.0
2023-03-07 12:45:00,117.82,117.88,117.72,117.75,8251.0,117.82,117.88,117.72,117.75,8251.0
2023-03-07 12:50:00,117.73,117.77,117.56,117.56,10363.0,117.73,117.77,117.56,117.56,10363.0
2023-03-07 12:55:00,117.57,117.59,117.4,117.47,6356.0,117.57,117.59,117.4,117.47,6356.0
2023-03-07 13:00:00,117.48,117.48,117.29,117.31,9513.0,117.48,117.48,117.29,117.31,9513.0
2023-03-07 13:05:00,117.32,117.35,117.25,117.32,9529.0,117.32,117.35,117.25,117.32,9529.0
2023-03-07 13:10:00,117.28,117.31,117.24,117.29,7324.0,117.28,117.31,117.24,117.29,7324.0
2023-03-07 13:15:00,117.31,117.5,117.29,117.45,9456.0,117.31,117.5,117.29,117.45,9456.0
2023-03-07 13:20:00,117.47,117.53,117.25,117.28,13207.0,117.47,117.53,117.25,117.28,13207.0
2023-03-07 13:25:00,117.28,117.43,117.26,117.43,10378.0,117.28,117.43,117.26,117.43,10378.0
2023-03-07 13:30:00,117.42,117.42,117.28,117.28,6950.0,117.42,117.42,117.28,117.28,6950.0
2023-03-07 13:35:00,117.27,117.34,117.22,117.31,10082.0,117.27,117.34,117.22,117.31,10082.0
2023-03-07 13:40:00,117.31,117.31,117.04,117.05,10457.0,117.31,117.31,117.04,117.05,10457.0
2023-03-07 13:45:00,117.04,117.09,117.01,117.02,13965.0,117.04,117.09,117.01,117.02,13965.0
2023-03-07 13:50:00,117.03,117.12,117.01,117.08,10957.0,117.03,117.12,117.01,117.08,10957.0
2023-03-07 13:55:00,117.07,117.2,117.07,117.16,12979.0,117.07,117.2,117.07,117.16,12979.0
2023-03-07 14:00:00,117.17,117.22,117.08,117.09,15045.0,117.17,117.22,117.08,117.09,15045.0
2023-03-07 14:05:00,117.11,117.29,117.11,117.28,10172.0,117.11,117.29,117.11,117.28,10172.0
2023-03-07 14:10:00,117.27,117.3,117.19,117.28,8796.0,117.27,117.3,117.19,117.28,8796.0
2023-03-07 14:15:00,117.28,117.34,117.23,117.27,20954.0,117.28,117.34,117.23,117.27,20954.0
2023-03-07 14:20:00,117.28,117.37,117.14,117.17,22275.0,117.28,117.37,117.14,117.17,22275.0
2023-03-07 14:25:00,117.18,117.24,117.16,117.16,10326.0,117.18,117.24,117.16,117.16,10326.0
2023-03-07 14:30:00,117.16,117.22,117.12,117.19,12075.0,117.16,117.22,117.12,117.19,12075.0
2023-03-07 14:35:00,117.17,117.18,117.12,117.15,8442.0,117.17,117.18,117.12,117.15,8442.0
2023-03-07 14:40:00,117.14,117.23,117.12,117.14,11209.0,117.14,117.23,117.12,117.14,11209.0
2023-03-07 14:45:00,117.11,117.2,116.97,116.99,43541.0,117.11,117.2,116.97,116.99,43541.0
2023-03-07 14:50:00,116.95,117.03,116.88,116.89,9169.0,116.95,117.03,116.88,116.89,9169.0
2023-03-07 14:55:00,116.87,116.98,116.86,116.96,13825.0,116.87,116.98,116.86,116.96,13825.0
2023-03-07 15:00:00,116.96,117.08,116.96,117.04,15598.0,116.96,117.08,116.96,117.04,15598.0
2023-03-07 15:05:00,117.04,117.12,117.04,117.09,11302.0,117.04,117.12,117.04,117.09,11302.0
2023-03-07 15:10:00,117.09,117.22,117.08,117.18,15760.0,117.09,117.22,117.08,117.18,15760.0
2023-03-07 15:15:00,117.2,117.27,117.18,117.27,13004.0,117.2,117.27,117.18,117.27,13004.0
2023-03-07 15:20:00,117.27,117.27,117.2,117.25,18911.0,117.27,117.27,117.2,117.25,18911.0
2023-03-07 15:25:00,117.24,117.24,116.99,117.08,17953.0,117.24,117.24,116.99,117.08,17953.0
2023-03-07 15:30:00,117.09,117.26,117.07,117.24,15084.0,117.09,117.26,117.07,117.24,15084.0
2023-03-07 15:35:00,117.26,117.42,117.26,117.37,33617.0,117.26,117.42,117.26,117.37,33617.0
2023-03-07 15:40:00,117.38,117.42,117.15,117.15,14527.0,117.38,117.42,117.15,117.15,14527.0
2023-03-07 15:45:00,117.16,117.2,117.12,117.17,18118.0,117.16,117.2,117.12,117.17,18118.0
2023-03-07 15:50:00,117.18,117.26,117.12,117.18,37061.0,117.18,117.26,117.12,117.18,37061.0
2023-03-07 15:55:00,117.19,117.31,117.18,117.23,142293.0,117.19,117.31,117.18,117.23,142293.0
2023-03-08 09:30:00,117.11,117.41,116.93,117.02,41356.0,117.11,117.41,116.93,117.02,41356.0
2023-03-08 09:35:00,117.01,117.17,116.99,117.15,13710.0,117.01,117.17,116.99,117.15,13710.0
2023-03-08 09:40:00,117.14,117.17,117.0,117.15,5030.0,117.14,117.17,117.0,117.15,5030.0
2023-03-08 09:45:00,117.18,117.21,117.06,117.19,8566.0,117.18,117.21,117.06,117.19,8566.0
2023-03-08 09:50:00,117.16,117.21,117.1,117.17,6588.0,117.16,117.21,117.1,117.17,6588.0
2023-03-08 09:55:00,117.2,117.44,117.18,117.44,10452.0,117.2,117.44,117.18,117.44,10452.0
2023-03-08 10:00:00,117.45,117.47,116.76,117.1,21132.0,117.45,117.47,116.76,117.1,21132.0
2023-03-08 10:05:00,117.14,117.22,116.95,117.21,12268.0,117.14,117.22,116.95,117.21,12268.0
2023-03-08 10:10:00,117.18,117.38,117.17,117.23,8545.0,117.18,117.38,117.17,117.23,8545.0
2023-03-08 10:15:00,117.2,117.2,116.97,116.97,20518.0,117.2,117.2,116.97,116.97,20518.0
2023-03-08 10:20:00,116.99,117.37,116.85,117.36,22638.0,116.99,117.37,116.85,117.36,22638.0
2023-03-08 10:25:00,117.34,117.36,117.17,117.24,13870.0,117.34,117.36,117.17,117.24,13870.0
2023-03-08 10:30:00,117.25,117.48,117.19,117.42,16897.0,117.25,117.48,117.19,117.42,16897.0
2023-03-08 10:35:00,117.42,117.44,117.18,117.23,15639.0,117.42,117.44,117.18,117.23,15639.0
2023-03-08 10:40:00,117.19,117.28,117.14,117.28,13753.0,117.19,117.28,117.14,117.28,13753.0
2023-03-08 10:45:00,117.27,117.29,116.87,116.87,13198.0,117.27,117.29,116.87,116.87,13198.0
2023-03-08 10:50:00,116.85,117.04,116.81,117.01,22246.0,116.85,117.04,116.81,117.01,22246.0
2023-03-08 10:55:00,117.01,117.1,116.94,117.09,12282.0,117.01,117.1,116.94,117.09,12282.0
2023-03-08 11:00:00,117.11,117.19,116.97,116.98,33123.0,117.11,117.19,116.97,116.98,33123.0
2023-03-08 11:05:00,116.98,117.22,116.98,117.16,9194.0,116.98,117.22,116.98,117.16,9194.0
2023-03-08 11:10:00,117.16,117.25,117.15,117.2,14093.0,117.16,117.25,117.15,117.2,14093.0
2023-03-08 11:15:00,117.18,117.25,117.13,117.13,10227.0,117.18,117.25,117.13,117.13,10227.0
2023-03-08 11:20:00,117.13,117.19,117.09,117.11,41415.0,117.13,117.19,117.09,117.11,41415.0
2023-03-08 11:25:00,117.11,117.15,117.04,117.08,16481.0,117.11,117.15,117.04,117.08,16481.0
2023-03-08 11:30:00,117.09,117.15,117.01,117.04,22865.0,117.09,117.15,117.01,117.04,22865.0
2023-03-08 11:35:00,117.03,117.07,116.95,117.07,12212.0,117.03,117.07,116.95,117.07,12212.0
2023-03-08 11:40:00,117.06,117.23,117.06,117.19,9488.0,117.06,117.23,117.06,117.19,9488.0
2023-03-08 11:45:00,117.2,117.48,117.2,117.48,11704.0,117.2,117.48,117.2,117.48,11704.0
2023-03-08 11:50:00,117.48,117.6,117.45,117.53,11169.0,117.48,117.6,117.45,117.53,11169.0
2023-03-08 11:55:00,117.54,117.57,117.41,117.47,9123.0,117.54,117.57,117.41,117.47,9123.0
2023-03-08 12:00:00,117.48,117.52,117.23,117.25,15753.0,117.48,117.52,117.23,117.25,15753.0
2023-03-08 12:05:00,117.26,117.28,117.17,117.18,8500.0,117.26,117.28,117.17,117.18,8500.0
2023-03-08 12:10:00,117.18,117.19,117.02,117.05,12859.0,117.18,117.19,117.02,117.05,12859.0
2023-03-08 12:15:00,117.04,117.26,117.04,117.23,8575.0,117.04,117.26,117.04,117.23,8575.0
2023-03-08 12:20:00,117.23,117.29,117.17,117.2,10978.0,117.23,117.29,117.17,117.2,10978.0
2023-03-08 12:25:00,117.19,117.32,117.19,117.29,14370.0,117.19,117.32,117.19,117.29,14370.0
2023-03-08 12:30:00,117.25,117.25,117.0,117.16,10987.0,117.25,117.25,117.0,117.16,10987.0
2023-03-08 12:35:00,117.16,117.36,117.15,117.36,7107.0,117.16,117.36,117.15,117.36,7107.0
2023-03-08 12:40:00,117.36,117.48,117.33,117.46,12231.0,117.36,117.48,117.33,117.46,12231.0
2023-03-08 12:45:00,117.46,117.54,117.44,117.47,15751.0,117.46,117.54,117.44,117.47,15751.0
2023-03-08 12:50:00,117.48,117.49,117.37,117.44,5802.0,117.48,117.49,117.37,117.44,5802.0
2023-03-08 12:55:00,117.45,117.47,117.39,117.47,10591.0,117.45,117.47,117.39,117.47,10591.0
2023-03-08 13:00:00,117.49,117.51,117.35,117.41,17403.0,117.49,117.51,117.35,117.41,17403.0
2023-03-08 13:05:00,117.42,117.48,117.4,117.41,5613.0,117.42,117.48,117.4,117.41,5613.0
2023-03-08 13:10:00,117.42,117.45,117.31,117.4,11762.0,117.42,117.45,117.31,117.4,11762.0
2023-03-08 13:15:00,117.39,117.41,117.22,117.28,22220.0,117.39,117.41,117.22,117.28,22220.0
2023-03-08 13:20:00,117.27,117.36,117.24,117.35,13510.0,117.27,117.36,117.24,117.35,13510.0
2023-03-08 13:25:00,117.34,117.34,117.13,117.15,10740.0,117.34,117.34,117.13,117.15,10740.0
2023-03-08 13:30:00,117.14,117.23,117.05,117.22,14058.0,117.14,117.23,117.05,117.22,14058.0
2023-03-08 13:35:00,117.18,117.18,117.07,117.08,10976.0,117.18,117.18,117.07,117.08,10976.0
2023-03-08 13:40:00,117.07,117.07,116.97,116.97,10068.0,117.07,117.07,116.97,116.97,10068.0
2023-03-08 13:45:00,116.94,117.02,116.91,116.98,14493.0,116.94,117.02,116.91,116.98,14493.0
2023-03-08 13:50:00,116.96,117.06,116.92,117.06,9022.0,116.96,117.06,116.92,117.06,9022.0
2023-03-08 13:55:00,117.06,117.06,116.91,116.95,11461.0,117.06,117.06,116.91,116.95,11461.0
2023-03-08 14:00:00,116.96,117.03,116.93,116.94,9648.0,116.96,117.03,116.93,116.94,9648.0
2023-03-08 14:05:00,116.93,117.02,116.88,117.02,11379.0,116.93,117.02,116.88,117.02,11379.0
2023-03-08 14:10:00,117.03,117.12,117.0,117.0,7641.0,117.03,117.12,117.0,117.0,7641.0
2023-03-08 14:15:00,116.98,117.01,116.91,116.95,15926.0,116.98,117.01,116.91,116.95,15926.0
2023-03-08 14:20:00,116.96,117.13,116.96,117.05,23158.0,116.96,117.13,116.96,117.05,23158.0
2023-03-08 14:25:00,117.05,117.19,117.05,117.16,9810.0,117.05,117.19,117.05,117.16,9810.0
2023-03-08 14:30:00,117.16,117.16,117.0,117.01,9454.0,117.16,117.16,117.0,117.01,9454.0
2023-03-08 14:35:00,117.01,117.12,116.98,117.09,14680.0,117.01,117.12,116.98,117.09,14680.0
2023-03-08 14:40:00,117.08,117.14,117.05,117.09,16406.0,117.08,117.14,117.05,117.09,16406.0
2023-03-08 14:45:00,117.12,117.15,117.07,117.12,15023.0,117.12,117.15,117.07,117.12,15023.0
2023-03-08 14:50:00,117.12,117.17,117.08,117.15,11131.0,117.12,117.17,117.08,117.15,11131.0
2023-03-08 14:55:00,117.13,117.14,117.02,117.02,13214.0,117.13,117.14,117.02,117.02,13214.0
2023-03-08 15:00:00,117.03,117.11,116.95,117.08,19982.0,117.03,117.11,116.95,117.08,19982.0
2023-03-08 15:05:00,117.07,117.08,116.97,117.08,20206.0,117.07,117.08,116.97,117.08,20206.0
2023-03-08 15:10:00,117.05,117.1,117.02,117.03,11664.0,117.05,117.1,117.02,117.03,11664.0
2023-03-08 15:15:00,117.03,117.03,116.88,116.9,29082.0,117.03,117.03,116.88,116.9,29082.0
2023-03-08 15:20:00,116.9,117.0,116.88,116.94,26919.0,116.9,117.0,116.88,116.94,26919.0
2023-03-08 15:25:00,116.93,117.01,116.91,117.0,13157.0,116.93,117.01,116.91,117.0,13157.0
2023-03-08 15:30:00,117.02,117.12,117.01,117.11,22330.0,117.02,117.12,117.01,117.11,22330.0
2023-03-08 15:35:00,117.12,117.29,117.1,117.18,45118.0,117.12,117.29,117.1,117.18,45118.0
2023-03-08 15:40:00,117.16,117.2,117.1,117.17,26899.0,117.16,117.2,117.1,117.17,26899.0
2023-03-08 15:45:00,117.16,117.31,117.16,117.22,25578.0,117.16,117.31,117.16,117.22,25578.0
2023-03-08 15:50:00,117.24,117.34,117.07,117.12,85107.0,117.24,117.34,117.07,117.12,85107.0
2023-03-08 15:55:00,117.09,117.16,117.0,117.07,180463.0,117.09,117.16,117.0,117.07,180463.0
2023-03-09 09:30:00,117.61,117.89,116.91,117.86,33055.0,117.61,117.89,116.91,117.86,33055.0
2023-03-09 09:35:00,117.89,117.97,117.7,117.76,13696.0,117.89,117.97,117.7,117.76,13696.0
2023-03-09 09:40:00,117.77,117.89,117.75,117.88,16667.0,117.77,117.89,117.75,117.88,16667.0
2023-03-09 09:45:00,117.87,118.27,117.87,118.23,14534.0,117.87,118.27,117.87,118.23,14534.0
2023-03-09 09:50:00,118.23,118.3,118.11,118.22,13564.0,118.23,118.3,118.11,118.22,13564.0
2023-03-09 09:55:00,118.22,118.32,118.18,118.2,12299.0,118.22,118.32,118.18,118.2,12299.0
2023-03-09 10:00:00,118.18,118.39,118.17,118.34,17567.0,118.18,118.39,118.17,118.34,17567.0
2023-03-09 10:05:00,118.37,118.47,118.21,118.24,15446.0,118.37,118.47,118.21,118.24,15446.0
2023-03-09 10:10:00,118.3,118.3,118.1,118.21,9026.0,118.3,118.3,118.1,118.21,9026.0
2023-03-09 10:15:00,118.17,118.24,118.02,118.15,16942.0,118.17,118.24,118.02,118.15,16942.0
2023-03-09 10:20:00,118.11,118.19,118.05,118.15,14658.0,118.11,118.19,118.05,118.15,14658.0
2023-03-09 10:25:00,118.09,118.13,118.02,118.07,6910.0,118.09,118.13,118.02,118.07,6910.0
2023-03-09 10:30:00,118.04,118.11,118.03,118.08,9354.0,118.04,118.11,118.03,118.08,9354.0
2023-03-09 10:35:00,118.1,118.21,118.07,118.11,11115.0,118.1,118.21,118.07,118.11,11115.0
2023-03-09 10:40:00,118.14,118.26,118.11,118.26,7303.0,118.14,118.26,118.11,118.26,7303.0
2023-03-09 10:45:00,118.27,118.29,118.18,118.24,16079.0,118.27,118.29,118.18,118.24,16079.0
2023-03-09 10:50:00,118.23,118.4,118.23,118.38,5320.0,118.23,118.4,118.23,118.38,5320.0
2023-03-09 10:55:00,118.36,118.36,118.19,118.19,19236.0,118.36,118.36,118.19,118.19,19236.0
2023-03-09 11:00:00,118.19,118.19,118.0,118.08,14283.0,118.19,118.19,118.0,118.08,14283.0
2023-03-09 11:05:00,118.05,118.06,117.84,117.92,10455.0,118.05,118.06,117.84,117.92,10455.0
2023-03-09 11:10:00,117.92,117.97,117.91,117.95,10749.0,117.92,117.97,117.91,117.95,10749.0
2023-03-09 11:15:00,117.99,118.12,117.97,118.12,15175.0,117.99,118.12,117.97,118.12,15175.0
2023-03-09 11:20:00,118.15,118.21,118.04,118.04,19086.0,118.15,118.21,118.04,118.04,19086.0
2023-03-09 11:25:00,118.0,118.0,117.79,117.79,13216.0,118.0,118.0,117.79,117.79,13216.0
2023-03-09 11:30:00,117.79,117.86,117.78,117.8,4420.0,117.79,117.86,117.78,117.8,4420.0
2023-03-09 11:35:00,117.81,117.84,117.77,117.79,6170.0,117.81,117.84,117.77,117.79,6170.0
2023-03-09 11:40:00,117.75,117.92,117.75,117.92,7295.0,117.75,117.92,117.75,117.92,7295.0
2023-03-09 11:45:00,117.93,117.98,117.85,117.85,12833.0,117.93,117.98,117.85,117.85,12833.0
2023-03-09 11:50:00,117.85,117.88,117.79,117.82,11800.0,117.85,117.88,117.79,117.82,11800.0
2023-03-09 11:55:00,117.82,117.85,117.78,117.82,2917.0,117.82,117.85,117.78,117.82,2917.0
2023-03-09 12:00:00,117.85,117.85,117.5,117.62,19078.0,117.85,117.85,117.5,117.62,19078.0
2023-03-09 12:05:00,117.59,117.77,117.56,117.71,27984.0,117.59,117.77,117.56,117.71,27984.0
2023-03-09 12:10:00,117.71,117.78,117.66,117.68,8748.0,117.71,117.78,117.66,117.68,8748.0
2023-03-09 12:15:00,117.68,117.69,117.51,117.56,8706.0,117.68,117.69,117.51,117.56,8706.0
2023-03-09 12:20:00,117.58,117.65,117.55,117.64,9700.0,117.58,117.65,117.55,117.64,9700.0
2023-03-09 12:25:00,117.66,117.73,117.63,117.65,6641.0,117.66,117.73,117.63,117.65,6641.0
2023-03-09 12:30:00,117.67,117.72,117.63,117.66,14069.0,117.67,117.72,117.63,117.66,14069.0
2023-03-09 12:35:00,117.63,117.63,117.43,117.51,11294.0,117.63,117.63,117.43,117.51,11294.0
2023-03-09 12:40:00,117.45,117.53,117.37,117.37,9448.0,117.45,117.53,117.37,117.37,9448.0
2023-03-09 12:45:00,117.37,117.37,117.17,117.2,19610.0,117.37,117.37,117.17,117.2,19610.0
2023-03-09 12:50:00,117.19,117.4,117.19,117.39,9028.0,117.19,117.4,117.19,117.39,9028.0
2023-03-09 12:55:00,117.4,117.47,117.35,117.43,6831.0,117.4,117.47,117.35,117.43,6831.0
2023-03-09 13:00:00,117.42,117.53,117.42,117.45,12995.0,117.42,117.53,117.42,117.45,12995.0
2023-03-09 13:05:00,117.43,117.45,117.31,117.37,7937.0,117.43,117.45,117.31,117.37,7937.0
2023-03-09 13:10:00,117.38,117.39,117.23,117.28,7972.0,117.38,117.39,117.23,117.28,7972.0
2023-03-09 13:15:00,117.26,117.29,117.16,117.17,6318.0,117.26,117.29,117.16,117.17,6318.0
2023-03-09 13:20:00,117.19,117.23,116.97,116.97,10134.0,117.19,117.23,116.97,116.97,10134.0
2023-03-09 13:25:00,116.97,116.97,116.67,116.73,27032.0,116.97,116.97,116.67,116.73,27032.0
2023-03-09 13:30:00,116.73,116.88,116.52,116.52,54937.0,116.73,116.88,116.52,116.52,54937.0
2023-03-09 13:35:00,116.52,116.72,116.51,116.61,23987.0,116.52,116.72,116.51,116.61,23987.0
2023-03-09 13:40:00,116.61,116.79,116.59,116.79,26899.0,116.61,116.79,116.59,116.79,26899.0
2023-03-09 13:45:00,116.76,116.79,116.54,116.57,16203.0,116.76,116.79,116.54,116.57,16203.0
2023-03-09 13:50:00,116.56,116.7,116.51,116.66,23084.0,116.56,116.7,116.51,116.66,23084.0
2023-03-09 13:55:00,116.63,116.73,116.61,116.7,23351.0,116.63,116.73,116.61,116.7,23351.0
2023-03-09 14:00:00,116.67,116.7,116.53,116.53,12203.0,116.67,116.7,116.53,116.53,12203.0
2023-03-09 14:05:00,116.53,116.56,116.4,116.43,14872.0,116.53,116.56,116.4,116.43,14872.0
2023-03-09 14:10:00,116.39,116.46,116.3,116.46,12768.0,116.39,116.46,116.3,116.46,12768.0
2023-03-09 14:15:00,116.44,116.53,116.41,116.46,9413.0,116.44,116.53,116.41,116.46,9413.0
2023-03-09 14:20:00,116.45,116.53,116.38,116.53,9394.0,116.45,116.53,116.38,116.53,9394.0
2023-03-09 14:25:00,116.55,116.57,116.38,116.38,19146.0,116.55,116.57,116.38,116.38,19146.0
2023-03-09 14:30:00,116.38,116.38,116.19,116.23,14442.0,116.38,116.38,116.19,116.23,14442.0
2023-03-09 14:35:00,116.25,116.48,116.25,116.47,10899.0,116.25,116.48,116.25,116.47,10899.0
2023-03-09 14:40:00,116.46,116.6,116.43,116.46,9730.0,116.46,116.6,116.43,116.46,9730.0
2023-03-09 14:45:00,116.46,116.54,116.29,116.32,14302.0,116.46,116.54,116.29,116.32,14302.0
2023-03-09 14:50:00,116.3,116.3,116.15,116.16,12953.0,116.3,116.3,116.15,116.16,12953.0
2023-03-09 14:55:00,116.16,116.19,116.04,116.05,12972.0,116.16,116.19,116.04,116.05,12972.0
2023-03-09 15:00:00,116.07,116.16,115.93,115.93,13511.0,116.07,116.16,115.93,115.93,13511.0
2023-03-09 15:05:00,115.97,116.0,115.89,115.94,14633.0,115.97,116.0,115.89,115.94,14633.0
2023-03-09 15:10:00,115.9,115.96,115.81,115.9,15711.0,115.9,115.96,115.81,115.9,15711.0
2023-03-09 15:15:00,115.88,115.91,115.61,115.62,17477.0,115.88,115.91,115.61,115.62,17477.0
2023-03-09 15:20:00,115.64,115.71,115.44,115.5,17976.0,115.64,115.71,115.44,115.5,17976.0
2023-03-09 15:25:00,115.46,115.69,115.45,115.58,24078.0,115.46,115.69,115.45,115.58,24078.0
2023-03-09 15:30:00,115.54,115.79,115.47,115.67,42196.0,115.54,115.79,115.47,115.67,42196.0
2023-03-09 15:35:00,115.66,115.82,115.54,115.71,29543.0,115.66,115.82,115.54,115.71,29543.0
2023-03-09 15:40:00,115.69,115.79,115.6,115.63,30819.0,115.69,115.79,115.6,115.63,30819.0
2023-03-09 15:45:00,115.6,115.65,115.38,115.65,34496.0,115.6,115.65,115.38,115.65,34496.0
2023-03-09 15:50:00,115.6,115.76,115.48,115.56,89788.0,115.6,115.76,115.48,115.56,89788.0
2023-03-09 15:55:00,115.57,115.62,115.3,115.41,143458.0,115.57,115.62,115.3,115.41,143458.0
2023-03-10 09:30:00,114.73,114.85,113.4,113.48,81747.0,114.73,114.85,113.4,113.48,81747.0
2023-03-10 09:35:00,113.52,113.91,113.2,113.3,24306.0,113.52,113.91,113.2,113.3,24306.0
2023-03-10 09:40:00,113.29,113.42,112.9,113.06,48404.0,113.29,113.42,112.9,113.06,48404.0
2023-03-10 09:45:00,112.94,112.95,112.31,112.43,54829.0,112.94,112.95,112.31,112.43,54829.0
2023-03-10 09:50:00,112.38,112.61,112.21,112.34,37463.0,112.38,112.61,112.21,112.34,37463.0
2023-03-10 09:55:00,112.43,112.79,112.32,112.69,31137.0,112.43,112.79,112.32,112.69,31137.0
2023-03-10 10:00:00,112.7,113.05,112.7,112.83,32725.0,112.7,113.05,112.7,112.83,32725.0
2023-03-10 10:05:00,112.86,113.17,112.85,113.07,23862.0,112.86,113.17,112.85,113.07,23862.0
2023-03-10 10:10:00,113.07,113.19,112.76,112.76,21073.0,113.07,113.19,112.76,112.76,21073.0
2023-03-10 10:15:00,112.75,112.82,112.46,112.46,24509.0,112.75,112.82,112.46,112.46,24509.0
2023-03-10 10:20:00,112.49,112.68,112.23,112.48,24422.0,112.49,112.68,112.23,112.48,24422.0
2023-03-10 10:25:00,112.5,112.56,112.3,112.38,62361.0,112.5,112.56,112.3,112.38,62361.0
2023-03-10 10:30:00,112.39,112.63,112.28,112.33,74515.0,112.39,112.63,112.28,112.33,74515.0
2023-03-10 10:35:00,112.33,112.48,112.24,112.39,20933.0,112.33,112.48,112.24,112.39,20933.0
2023-03-10 10:40:00,112.42,112.59,111.91,111.91,21935.0,112.42,112.59,111.91,111.91,21935.0
2023-03-10 10:45:00,111.91,111.99,111.63,111.76,44853.0,111.91,111.99,111.63,111.76,44853.0
2023-03-10 10:50:00,111.75,112.13,111.75,112.09,27917.0,111.75,112.13,111.75,112.09,27917.0
2023-03-10 10:55:00,112.08,112.6,112.08,112.58,22773.0,112.08,112.6,112.08,112.58,22773.0
2023-03-10 11:00:00,112.58,112.58,112.28,112.45,36466.0,112.58,112.58,112.28,112.45,36466.0
2023-03-10 11:05:00,112.43,112.62,112.42,112.55,32857.0,112.43,112.62,112.42,112.55,32857.0
2023-03-10 11:10:00,112.55,112.63,112.24,112.28,35684.0,112.55,112.63,112.24,112.28,35684.0
2023-03-10 11:15:00,112.25,112.26,112.02,112.19,52173.0,112.25,112.26,112.02,112.19,52173.0
2023-03-10 11:20:00,112.18,112.59,112.17,112.47,35606.0,112.18,112.59,112.17,112.47,35606.0
2023-03-10 11:25:00,112.48,112.85,112.44,112.78,33409.0,112.48,112.85,112.44,112.78,33409.0
2023-03-10 11:30:00,112.78,113.14,112.69,113.09,38184.0,112.78,113.14,112.69,113.09,38184.0
2023-03-10 11:35:00,113.11,113.25,112.93,113.13,49440.0,113.11,113.25,112.93,113.13,49440.0
2023-03-10 11:40:00,113.13,113.2,112.9,113.18,66787.0,113.13,113.2,112.9,113.18,66787.0
2023-03-10 11:45:00,113.18,113.23,112.7,112.97,72741.0,113.18,113.23,112.7,112.97,72741.0
2023-03-10 11:50:00,112.96,112.96,112.7,112.84,16380.0,112.96,112.96,112.7,112.84,16380.0
2023-03-10 11:55:00,112.78,112.93,112.62,112.66,13438.0,112.78,112.93,112.62,112.66,13438.0
2023-03-10 12:00:00,112.63,112.84,112.63,112.75,14040.0,112.63,112.84,112.63,112.75,14040.0
2023-03-10 12:05:00,112.73,112.82,112.39,112.4,11967.0,112.73,112.82,112.39,112.4,11967.0
2023-03-10 12:10:00,112.38,112.47,112.28,112.4,14594.0,112.38,112.47,112.28,112.4,14594.0
2023-03-10 12:15:00,112.39,112.56,112.39,112.47,15141.0,112.39,112.56,112.39,112.47,15141.0
2023-03-10 12:20:00,112.45,112.52,112.37,112.41,12776.0,112.45,112.52,112.37,112.41,12776.0
2023-03-10 12:25:00,112.42,112.54,112.34,112.5,12295.0,112.42,112.54,112.34,112.5,12295.0
2023-03-10 12:30:00,112.55,112.87,112.47,112.76,13691.0,112.55,112.87,112.47,112.76,13691.0
2023-03-10 12:35:00,112.77,112.84,112.64,112.72,18358.0,112.77,112.84,112.64,112.72,18358.0
2023-03-10 12:40:00,112.71,112.71,112.44,112.54,14021.0,112.71,112.71,112.44,112.54,14021.0
2023-03-10 12:45:00,112.52,112.61,112.41,112.48,11578.0,112.52,112.61,112.41,112.48,11578.0
2023-03-10 12:50:00,112.48,112.53,112.25,112.32,11450.0,112.48,112.53,112.25,112.32,11450.0
2023-03-10 12:55:00,112.31,112.34,112.17,112.18,13388.0,112.31,112.34,112.17,112.18,13388.0
2023-03-10 13:00:00,112.2,112.31,112.17,112.2,21274.0,112.2,112.31,112.17,112.2,21274.0
2023-03-10 13:05:00,112.18,112.22,112.03,112.11,9413.0,112.18,112.22,112.03,112.11,9413.0
2023-03-10 13:10:00,112.13,112.15,112.03,112.05,16433.0,112.13,112.15,112.03,112.05,16433.0
2023-03-10 13:15:00,112.06,112.06,111.86,111.86,18186.0,112.06,112.06,111.86,111.86,18186.0
2023-03-10 13:20:00,111.86,111.9,111.58,111.6,24016.0,111.86,111.9,111.58,111.6,24016.0
2023-03-10 13:25:00,111.59,111.59,111.31,111.53,14984.0,111.59,111.59,111.31,111.53,14984.0
2023-03-10 13:30:00,111.52,111.54,111.24,111.31,20499.0,111.52,111.54,111.24,111.31,20499.0
2023-03-10 13:35:00,111.29,111.37,111.19,111.23,40709.0,111.29,111.37,111.19,111.23,40709.0
2023-03-10 13:40:00,111.24,111.24,111.08,111.16,21307.0,111.24,111.24,111.08,111.16,21307.0
2023-03-10 13:45:00,111.17,111.22,110.99,111.02,18856.0,111.17,111.22,110.99,111.02,18856.0
2023-03-10 13:50:00,111.0,111.06,110.88,111.01,17258.0,111.0,111.06,110.88,111.01,17258.0
2023-03-10 13:55:00,111.02,111.11,110.91,111.11,20008.0,111.02,111.11,110.91,111.11,20008.0
2023-03-10 14:00:00,111.11,111.61,111.11,111.58,47237.0,111.11,111.61,111.11,111.58,47237.0
2023-03-10 14:05:00,111.57,111.64,111.36,111.64,45157.0,111.57,111.64,111.36,111.64,45157.0
2023-03-10 14:10:00,111.67,111.82,111.52,111.64,25355.0,111.67,111.82,111.52,111.64,25355.0
2023-03-10 14:15:00,111.62,111.69,111.51,111.65,41523.0,111.62,111.69,111.51,111.65,41523.0
2023-03-10 14:20:00,111.65,111.75,111.53,111.57,19041.0,111.65,111.75,111.53,111.57,19041.0
2023-03-10 14:25:00,111.57,111.65,111.47,111.59,47914.0,111.57,111.65,111.47,111.59,47914.0
2023-03-10 14:30:00,111.59,111.98,111.58,111.83,78298.0,111.59,111.98,111.58,111.83,78298.0
2023-03-10 14:35:00,111.81,112.14,111.8,112.09,13409.0,111.81,112.14,111.8,112.09,13409.0
2023-03-10 14:40:00,112.07,112.2,111.92,112.08,38137.0,112.07,112.2,111.92,112.08,38137.0
2023-03-10 14:45:00,112.08,112.5,112.05,112.48,32573.0,112.08,112.5,112.05,112.48,32573.0
2023-03-10 14:50:00,112.46,112.46,112.22,112.41,28801.0,112.46,112.46,112.22,112.41,28801.0
2023-03-10 14:55:00,112.38,112.47,112.22,112.35,24983.0,112.38,112.47,112.22,112.35,24983.0
2023-03-10 15:00:00,112.38,112.43,112.18,112.34,23123.0,112.38,112.43,112.18,112.34,23123.0
2023-03-10 15:05:00,112.34,112.4,112.07,112.38,24337.0,112.34,112.4,112.07,112.38,24337.0
2023-03-10 15:10:00,112.39,112.62,112.24,112.37,29222.0,112.39,112.62,112.24,112.37,29222.0
2023-03-10 15:15:00,112.36,112.53,112.12,112.13,26467.0,112.36,112.53,112.12,112.13,26467.0
2023-03-10 15:20:00,112.14,112.2,111.97,112.14,33261.0,112.14,112.2,111.97,112.14,33261.0
2023-03-10 15:25:00,112.18,112.31,112.07,112.3,32730.0,112.18,112.31,112.07,112.3,32730.0
2023-03-10 15:30:00,112.25,112.27,112.0,112.02,33915.0,112.25,112.27,112.0,112.02,33915.0
2023-03-10 15:35:00,112.02,112.02,111.83,111.84,29851.0,112.02,112.02,111.83,111.84,29851.0
2023-03-10 15:40:00,111.84,111.84,111.64,111.71,42644.0,111.84,111.84,111.64,111.71,42644.0
2023-03-10 15:45:00,111.7,111.74,111.6,111.71,65423.0,111.7,111.74,111.6,111.71,65423.0
2023-03-10 15:50:00,111.67,112.01,111.61,111.73,91951.0,111.67,112.01,111.61,111.73,91951.0
2023-03-10 15:55:00,111.73,111.9,111.66,111.84,215615.0,111.73,111.9,111.66,111.84,215615.0
2023-03-13 09:30:00,110.53,110.6,108.33,108.37,191935.0,110.53,110.6,108.33,108.37,191935.0
2023-03-13 09:35:00,108.38,108.4,106.8,106.93,97982.0,108.38,108.4,106.8,106.93,97982.0
2023-03-13 09:40:00,106.93,107.16,106.36,106.42,154612.0,106.93,107.16,106.36,106.42,154612.0
2023-03-13 09:45:00,106.41,106.41,105.62,105.97,255965.0,106.41,106.41,105.62,105.97,255965.0
2023-03-13 09:50:00,106.04,106.86,105.4,106.14,121632.0,106.04,106.86,105.4,106.14,121632.0
2023-03-13 09:55:00,106.07,106.2,105.59,105.8,166757.0,106.07,106.2,105.59,105.8,166757.0
2023-03-13 10:00:00,105.79,105.96,104.93,105.64,148940.0,105.79,105.96,104.93,105.64,148940.0
2023-03-13 10:05:00,105.64,106.12,105.17,106.12,201853.0,105.64,106.12,105.17,106.12,201853.0
2023-03-13 10:10:00,106.14,106.28,105.78,105.96,89109.0,106.14,106.28,105.78,105.96,89109.0
2023-03-13 10:15:00,105.93,106.12,105.35,105.35,97705.0,105.93,106.12,105.35,105.35,97705.0
2023-03-13 10:20:00,105.39,105.98,104.87,105.11,138340.0,105.39,105.98,104.87,105.11,138340.0
2023-03-13 10:25:00,105.13,105.17,104.53,104.82,142504.0,105.13,105.17,104.53,104.82,142504.0
2023-03-13 10:30:00,104.87,106.5,104.85,106.35,96682.0,104.87,106.5,104.85,106.35,96682.0
2023-03-13 10:35:00,106.34,106.85,105.98,106.43,78992.0,106.34,106.85,105.98,106.43,78992.0
2023-03-13 10:40:00,106.45,106.82,106.16,106.48,49568.0,106.45,106.82,106.16,106.48,49568.0
2023-03-13 10:45:00,106.54,106.67,105.97,106.02,49898.0,106.54,106.67,105.97,106.02,49898.0
2023-03-13 10:50:00,106.05,106.1,105.59,105.84,45135.0,106.05,106.1,105.59,105.84,45135.0
2023-03-13 10:55:00,105.89,106.62,105.86,106.61,47811.0,105.89,106.62,105.86,106.61,47811.0
2023-03-13 11:00:00,106.62,107.04,106.44,106.56,56485.0,106.62,107.04,106.44,106.56,56485.0
2023-03-13 11:05:00,106.57,107.12,106.47,106.95,65474.0,106.57,107.12,106.47,106.95,65474.0
2023-03-13 11:10:00,106.94,107.31,106.82,106.98,36546.0,106.94,107.31,106.82,106.98,36546.0
2023-03-13 11:15:00,106.94,107.32,106.87,106.98,37209.0,106.94,107.32,106.87,106.98,37209.0
2023-03-13 11:20:00,106.98,107.09,106.8,106.97,47233.0,106.98,107.09,106.8,106.97,47233.0
2023-03-13 11:25:00,106.94,107.6,106.91,107.48,40865.0,106.94,107.6,106.91,107.48,40865.0
2023-03-13 11:30:00,107.5,107.9,107.39,107.57,78792.0,107.5,107.9,107.39,107.57,78792.0
2023-03-13 11:35:00,107.55,107.59,106.72,106.73,73973.0,107.55,107.59,106.72,106.73,73973.0
2023-03-13 11:40:00,106.73,107.28,106.72,107.28,48075.0,106.73,107.28,106.72,107.28,48075.0
2023-03-13 11:45:00,107.32,107.55,107.23,107.42,46656.0,107.32,107.55,107.23,107.42,46656.0
2023-03-13 11:50:00,107.4,107.52,106.7,106.81,57780.0,107.4,107.52,106.7,106.81,57780.0
2023-03-13 11:55:00,106.77,107.03,106.59,106.94,38465.0,106.77,107.03,106.59,106.94,38465.0
2023-03-13 12:00:00,106.99,107.36,106.68,106.73,41042.0,106.99,107.36,106.68,106.73,41042.0
2023-03-13 12:05:00,106.78,107.17,106.74,107.11,26563.0,106.78,107.17,106.74,107.11,26563.0
2023-03-13 12:10:00,107.04,107.16,106.66,106.94,83936.0,107.04,107.16,106.66,106.94,83936.0
2023-03-13 12:15:00,106.89,106.96,106.7,106.7,25408.0,106.89,106.96,106.7,106.7,25408.0
2023-03-13 12:20:00,106.74,106.89,106.53,106.55,27078.0,106.74,106.89,106.53,106.55,27078.0
2023-03-13 12:25:00,106.53,106.66,106.3,106.41,31072.0,106.53,106.66,106.3,106.41,31072.0
2023-03-13 12:30:00,106.4,106.47,106.02,106.02,27742.0,106.4,106.47,106.02,106.02,27742.0
2023-03-13 12:35:00,106.04,106.49,106.03,106.43,23573.0,106.04,106.49,106.03,106.43,23573.0
2023-03-13 12:40:00,106.43,106.76,106.38,106.53,26191.0,106.43,106.76,106.38,106.53,26191.0
2023-03-13 12:45:00,106.51,106.64,105.89,105.92,61698.0,106.51,106.64,105.89,105.92,61698.0
2023-03-13 12:50:00,105.92,106.09,105.78,105.86,40951.0,105.92,106.09,105.78,105.86,40951.0
2023-03-13 12:55:00,105.91,105.98,105.67,105.93,24363.0,105.91,105.98,105.67,105.93,24363.0
2023-03-13 13:00:00,105.93,106.12,105.71,105.89,62012.0,105.93,106.12,105.71,105.89,62012.0
2023-03-13 13:05:00,105.87,106.19,105.87,106.15,56310.0,105.87,106.19,105.87,106.15,56310.0
2023-03-13 13:10:00,106.17,106.24,105.96,106.03,78976.0,106.17,106.24,105.96,106.03,78976.0
2023-03-13 13:15:00,106.0,106.14,105.46,105.51,71402.0,106.0,106.14,105.46,105.51,71402.0
2023-03-13 13:20:00,105.49,105.75,105.17,105.52,41456.0,105.49,105.75,105.17,105.52,41456.0
2023-03-13 13:25:00,105.53,105.63,105.24,105.54,82055.0,105.53,105.63,105.24,105.54,82055.0
2023-03-13 13:30:00,105.54,105.81,105.53,105.66,28047.0,105.54,105.81,105.53,105.66,28047.0
2023-03-13 13:35:00,105.68,106.49,105.63,106.41,31576.0,105.68,106.49,105.63,106.41,31576.0
2023-03-13 13:40:00,106.43,106.6,106.22,106.29,19948.0,106.43,106.6,106.22,106.29,19948.0
2023-03-13 13:45:00,106.33,106.45,106.23,106.28,25190.0,106.33,106.45,106.23,106.28,25190.0
2023-03-13 13:50:00,106.3,106.33,106.12,106.14,27591.0,106.3,106.33,106.12,106.14,27591.0
2023-03-13 13:55:00,106.12,106.35,106.1,106.24,72812.0,106.12,106.35,106.1,106.24,72812.0
2023-03-13 14:00:00,106.24,106.25,105.67,105.91,60749.0,106.24,106.25,105.67,105.91,60749.0
2023-03-13 14:05:00,105.93,106.06,105.82,105.86,32630.0,105.93,106.06,105.82,105.86,32630.0
2023-03-13 14:10:00,105.86,105.98,105.7,105.76,25239.0,105.86,105.98,105.7,105.76,25239.0
2023-03-13 14:15:00,105.77,106.04,105.77,105.89,39278.0,105.77,106.04,105.77,105.89,39278.0
2023-03-13 14:20:00,105.9,106.0,105.61,105.81,36691.0,105.9,106.0,105.61,105.81,36691.0
2023-03-13 14:25:00,105.82,106.0,105.77,105.9,104626.0,105.82,106.0,105.77,105.9,104626.0
2023-03-13 14:30:00,105.9,106.14,105.9,106.0,181147.0,105.9,106.14,105.9,106.0,181147.0
2023-03-13 14:35:00,106.0,106.22,105.94,106.03,68623.0,106.0,106.22,105.94,106.03,68623.0
2023-03-13 14:40:00,106.06,106.13,105.9,105.93,51052.0,106.06,106.13,105.9,105.93,51052.0
2023-03-13 14:45:00,105.95,105.96,105.66,105.85,27458.0,105.95,105.96,105.66,105.85,27458.0
2023-03-13 14:50:00,105.84,105.97,105.71,105.88,23484.0,105.84,105.97,105.71,105.88,23484.0
2023-03-13 14:55:00,105.91,105.92,105.75,105.92,23327.0,105.91,105.92,105.75,105.92,23327.0
2023-03-13 15:00:00,105.91,106.01,105.61,105.61,28065.0,105.91,106.01,105.61,105.61,28065.0
2023-03-13 15:05:00,105.61,105.86,105.51,105.54,20832.0,105.61,105.86,105.51,105.54,20832.0
2023-03-13 15:10:00,105.55,105.85,105.55,105.8,37938.0,105.55,105.85,105.55,105.8,37938.0
2023-03-13 15:15:00,105.84,105.87,105.26,105.28,64261.0,105.84,105.87,105.26,105.28,64261.0
2023-03-13 15:20:00,105.29,105.29,104.97,105.03,55354.0,105.29,105.29,104.97,105.03,55354.0
2023-03-13 15:25:00,105.03,105.04,104.43,104.64,79811.0,105.03,105.04,104.43,104.64,79811.0
2023-03-13 15:30:00,104.64,104.86,104.51,104.81,170980.0,104.64,104.86,104.51,104.81,170980.0
2023-03-13 15:35:00,104.79,105.07,104.74,105.07,130147.0,104.79,105.07,104.74,105.07,130147.0
2023-03-13 15:40:00,105.08,105.3,105.0,105.1,83987.0,105.08,105.3,105.0,105.1,83987.0
2023-03-13 15:45:00,105.11,105.17,104.68,104.81,195905.0,105.11,105.17,104.68,104.81,195905.0
2023-03-13 15:50:00,104.81,104.81,104.34,104.35,218407.0,104.81,104.81,104.34,104.35,218407.0
2023-03-13 15:55:00,104.34,104.4,103.99,104.24,446635.0,104.34,104.4,103.99,104.24,446635.0
2023-03-14 09:30:00,108.07,109.78,107.0,109.6,396552.0,108.07,109.78,107.0,109.6,396552.0
2023-03-14 09:35:00,109.53,110.52,109.46,110.01,163855.0,109.53,110.52,109.46,110.01,163855.0
2023-03-14 09:40:00,110.01,110.21,109.79,109.95,134241.0,110.01,110.21,109.79,109.95,134241.0
2023-03-14 09:45:00,110.0,110.86,109.87,110.0,136122.0,110.0,110.86,109.87,110.0,136122.0
2023-03-14 09:50:00,110.0,110.34,109.81,109.81,100058.0,110.0,110.34,109.81,109.81,100058.0
2023-03-14 09:55:00,109.72,110.73,109.7,110.39,53374.0,109.72,110.73,109.7,110.39,53374.0
2023-03-14 10:00:00,110.39,110.75,109.91,110.72,79015.0,110.39,110.75,109.91,110.72,79015.0
2023-03-14 10:05:00,110.67,110.78,110.39,110.62,81095.0,110.67,110.78,110.39,110.62,81095.0
2023-03-14 10:10:00,110.57,111.16,110.31,111.1,66716.0,110.57,111.16,110.31,111.1,66716.0
2023-03-14 10:15:00,111.1,111.28,110.57,110.65,107081.0,111.1,111.28,110.57,110.65,107081.0
2023-03-14 10:20:00,110.67,111.12,110.25,111.12,69145.0,110.67,111.12,110.25,111.12,69145.0
2023-03-14 10:25:00,111.14,111.27,110.94,111.03,82273.0,111.14,111.27,110.94,111.03,82273.0
2023-03-14 10:30:00,110.99,111.15,110.81,110.82,62379.0,110.99,111.15,110.81,110.82,62379.0
2023-03-14 10:35:00,110.82,111.02,110.65,110.68,66832.0,110.82,111.02,110.65,110.68,66832.0
2023-03-14 10:40:00,110.68,111.3,110.56,111.09,110654.0,110.68,111.3,110.56,111.09,110654.0
2023-03-14 10:45:00,111.08,111.18,110.92,111.01,82438.0,111.08,111.18,110.92,111.01,82438.0
2023-03-14 10:50:00,111.01,111.06,110.72,110.98,70588.0,111.01,111.06,110.72,110.98,70588.0
2023-03-14 10:55:00,110.99,111.26,110.77,110.82,42868.0,110.99,111.26,110.77,110.82,42868.0
2023-03-14 11:00:00,110.86,111.14,110.6,111.08,63801.0,110.86,111.14,110.6,111.08,63801.0
2023-03-14 11:05:00,111.08,111.62,111.0,111.53,39470.0,111.08,111.62,111.0,111.53,39470.0
2023-03-14 11:10:00,111.57,112.03,111.53,111.71,115032.0,111.57,112.03,111.53,111.71,115032.0
2023-03-14 11:15:00,111.73,112.1,111.69,111.75,46773.0,111.73,112.1,111.69,111.75,46773.0
2023-03-14 11:20:00,111.74,111.86,111.59,111.66,111146.0,111.74,111.86,111.59,111.66,111146.0
2023-03-14 11:25:00,111.65,111.88,111.63,111.84,32661.0,111.65,111.88,111.63,111.84,32661.0
2023-03-14 11:30:00,111.83,111.91,111.63,111.65,88047.0,111.83,111.91,111.63,111.65,88047.0
2023-03-14 11:35:00,111.66,111.71,111.54,111.59,21500.0,111.66,111.71,111.54,111.59,21500.0
2023-03-14 11:40:00,111.59,111.94,111.58,111.9,43253.0,111.59,111.94,111.58,111.9,43253.0
2023-03-14 11:45:00,111.92,112.06,111.74,111.77,66482.0,111.92,112.06,111.74,111.77,66482.0
2023-03-14 11:50:00,111.77,112.3,111.74,112.19,52450.0,111.77,112.3,111.74,112.19,52450.0
2023-03-14 11:55:00,112.17,112.19,111.67,111.74,35411.0,112.17,112.19,111.67,111.74,35411.0
2023-03-14 12:00:00,111.76,111.9,111.48,111.48,35274.0,111.76,111.9,111.48,111.48,35274.0
2023-03-14 12:05:00,111.48,111.72,111.29,111.66,62365.0,111.48,111.72,111.29,111.66,62365.0
2023-03-14 12:10:00,111.65,111.65,111.4,111.6,72032.0,111.65,111.65,111.4,111.6,72032.0
2023-03-14 12:15:00,111.56,111.62,111.44,111.45,70557.0,111.56,111.62,111.44,111.45,70557.0
2023-03-14 12:20:00,111.45,111.66,111.24,111.38,98557.0,111.45,111.66,111.24,111.38,98557.0
2023-03-14 12:25:00,111.32,111.39,111.25,111.28,31247.0,111.32,111.39,111.25,111.28,31247.0
2023-03-14 12:30:00,111.31,111.51,111.27,111.51,72708.0,111.31,111.51,111.27,111.51,72708.0
2023-03-14 12:35:00,111.53,111.9,111.52,111.79,76775.0,111.53,111.9,111.52,111.79,76775.0
2023-03-14 12:40:00,111.77,111.8,111.62,111.75,34256.0,111.77,111.8,111.62,111.75,34256.0
2023-03-14 12:45:00,111.71,111.75,111.63,111.7,100782.0,111.71,111.75,111.63,111.7,100782.0
2023-03-14 12:50:00,111.7,111.71,111.17,111.22,36470.0,111.7,111.71,111.17,111.22,36470.0
2023-03-14 12:55:00,111.19,111.29,111.07,111.14,51528.0,111.19,111.29,111.07,111.14,51528.0
2023-03-14 13:00:00,111.11,111.25,111.01,111.01,28882.0,111.11,111.25,111.01,111.01,28882.0
2023-03-14 13:05:00,111.04,111.06,110.84,110.84,24331.0,111.04,111.06,110.84,110.84,24331.0
2023-03-14 13:10:00,110.81,110.86,110.63,110.63,28821.0,110.81,110.86,110.63,110.63,28821.0
2023-03-14 13:15:00,110.6,110.6,110.12,110.34,47400.0,110.6,110.6,110.12,110.34,47400.0
2023-03-14 13:20:00,110.31,110.55,110.21,110.52,26236.0,110.31,110.55,110.21,110.52,26236.0
2023-03-14 13:25:00,110.52,110.86,110.5,110.81,24048.0,110.52,110.86,110.5,110.81,24048.0
2023-03-14 13:30:00,110.78,110.8,110.63,110.69,20109.0,110.78,110.8,110.63,110.69,20109.0
2023-03-14 13:35:00,110.68,110.9,110.65,110.87,27047.0,110.68,110.9,110.65,110.87,27047.0
2023-03-14 13:40:00,110.86,110.98,110.63,110.67,27046.0,110.86,110.98,110.63,110.67,27046.0
2023-03-14 13:45:00,110.65,110.83,110.64,110.83,22621.0,110.65,110.83,110.64,110.83,22621.0
2023-03-14 13:50:00,110.81,110.81,110.63,110.73,16625.0,110.81,110.81,110.63,110.73,16625.0
2023-03-14 13:55:00,110.72,110.72,110.5,110.64,19620.0,110.72,110.72,110.5,110.64,19620.0
2023-03-14 14:00:00,110.65,110.77,110.39,110.46,43087.0,110.65,110.77,110.39,110.46,43087.0
2023-03-14 14:05:00,110.47,110.47,110.06,110.23,121755.0,110.47,110.47,110.06,110.23,121755.0
2023-03-14 14:10:00,110.24,110.33,109.98,110.09,52910.0,110.24,110.33,109.98,110.09,52910.0
2023-03-14 14:15:00,110.11,110.11,109.84,110.0,121776.0,110.11,110.11,109.84,110.0,121776.0
2023-03-14 14:20:00,110.0,110.07,109.85,109.99,54607.0,110.0,110.07,109.85,109.99,54607.0
2023-03-14 14:25:00,110.0,110.5,109.98,110.28,48736.0,110.0,110.5,109.98,110.28,48736.0
2023-03-14 14:30:00,110.28,110.44,110.21,110.38,44000.0,110.28,110.44,110.21,110.38,44000.0
2023-03-14 14:35:00,110.39,110.39,110.07,110.07,19034.0,110.39,110.39,110.07,110.07,19034.0
2023-03-14 14:40:00,110.09,110.2,109.96,109.98,135201.0,110.09,110.2,109.96,109.98,135201.0
2023-03-14 14:45:00,109.96,110.29,109.93,110.05,179651.0,109.96,110.29,109.93,110.05,179651.0
2023-03-14 14:50:00,110.01,110.38,110.01,110.19,15239.0,110.01,110.38,110.01,110.19,15239.0
2023-03-14 14:55:00,110.17,110.22,109.99,110.02,34302.0,110.17,110.22,109.99,110.02,34302.0
2023-03-14 15:00:00,110.0,110.08,109.93,110.03,32592.0,110.0,110.08,109.93,110.03,32592.0
2023-03-14 15:05:00,110.04,110.07,109.7,109.73,44148.0,110.04,110.07,109.7,109.73,44148.0
2023-03-14 15:10:00,109.74,109.74,109.49,109.57,37354.0,109.74,109.74,109.49,109.57,37354.0
2023-03-14 15:15:00,109.58,109.64,109.39,109.58,82926.0,109.58,109.64,109.39,109.58,82926.0
2023-03-14 15:20:00,109.57,109.61,109.29,109.34,91874.0,109.57,109.61,109.29,109.34,91874.0
2023-03-14 15:25:00,109.34,109.56,109.33,109.47,98957.0,109.34,109.56,109.33,109.47,98957.0
2023-03-14 15:30:00,109.47,109.57,109.4,109.51,111326.0,109.47,109.57,109.4,109.51,111326.0
2023-03-14 15:35:00,109.5,109.72,109.46,109.54,85905.0,109.5,109.72,109.46,109.54,85905.0
2023-03-14 15:40:00,109.54,109.92,109.51,109.89,56819.0,109.54,109.92,109.51,109.89,56819.0
2023-03-14 15:45:00,109.89,110.03,109.79,109.98,85960.0,109.89,110.03,109.79,109.98,85960.0
2023-03-14 15:50:00,109.99,110.3,109.99,110.23,168242.0,109.99,110.3,109.99,110.23,168242.0
2023-03-14 15:55:00,110.24,110.68,110.22,110.5,322460.0,110.24,110.68,110.22,110.5,322460.0
2023-03-15 09:30:00,109.17,109.24,107.62,108.8,104848.0,109.17,109.24,107.62,108.8,104848.0
2023-03-15 09:35:00,108.67,108.78,107.51,107.67,55136.0,108.67,108.78,107.51,107.67,55136.0
2023-03-15 09:40:00,107.66,108.41,107.4,107.88,87583.0,107.66,108.41,107.4,107.88,87583.0
2023-03-15 09:45:00,107.98,108.03,107.3,107.7,75837.0,107.98,108.03,107.3,107.7,75837.0
2023-03-15 09:50:00,107.74,108.09,107.64,107.87,27978.0,107.74,108.09,107.64,107.87,27978.0
2023-03-15 09:55:00,107.87,107.87,107.12,107.41,42153.0,107.87,107.87,107.12,107.41,42153.0
2023-03-15 10:00:00,107.43,108.51,107.31,108.51,31586.0,107.43,108.51,107.31,108.51,31586.0
2023-03-15 10:05:00,108.59,108.75,108.22,108.51,84586.0,108.59,108.75,108.22,108.51,84586.0
2023-03-15 10:10:00,108.53,108.62,108.21,108.39,49067.0,108.53,108.62,108.21,108.39,49067.0
2023-03-15 10:15:00,108.38,108.59,108.12,108.31,30700.0,108.38,108.59,108.12,108.31,30700.0
2023-03-15 10:20:00,108.33,108.45,108.06,108.14,49719.0,108.33,108.45,108.06,108.14,49719.0
2023-03-15 10:25:00,108.09,108.2,107.8,107.94,47602.0,108.09,108.2,107.8,107.94,47602.0
2023-03-15 10:30:00,107.92,108.16,107.73,107.73,30465.0,107.92,108.16,107.73,107.73,30465.0
2023-03-15 10:35:00,107.65,108.11,107.58,107.69,42331.0,107.65,108.11,107.58,107.69,42331.0
2023-03-15 10:40:00,107.71,107.72,107.21,107.56,50207.0,107.71,107.72,107.21,107.56,50207.0
2023-03-15 10:45:00,107.55,107.88,107.45,107.65,52656.0,107.55,107.88,107.45,107.65,52656.0
2023-03-15 10:50:00,107.68,107.76,107.41,107.69,51248.0,107.68,107.76,107.41,107.69,51248.0
2023-03-15 10:55:00,107.7,108.26,107.55,108.22,77370.0,107.7,108.26,107.55,108.22,77370.0
2023-03-15 11:00:00,108.24,109.05,108.18,109.04,70983.0,108.24,109.05,108.18,109.04,70983.0
2023-03-15 11:05:00,108.98,109.48,108.8,108.99,47687.0,108.98,109.48,108.8,108.99,47687.0
2023-03-15 11:10:00,109.0,109.55,108.97,109.14,29082.0,109.0,109.55,108.97,109.14,29082.0
2023-03-15 11:15:00,109.15,109.62,108.99,109.6,32608.0,109.15,109.62,108.99,109.6,32608.0
2023-03-15 11:20:00,109.6,109.6,109.07,109.23,36393.0,109.6,109.6,109.07,109.23,36393.0
2023-03-15 11:25:00,109.3,109.55,109.17,109.17,29272.0,109.3,109.55,109.17,109.17,29272.0
2023-03-15 11:30:00,109.18,109.38,109.04,109.31,49638.0,109.18,109.38,109.04,109.31,49638.0
2023-03-15 11:35:00,109.27,109.3,108.99,109.1,21798.0,109.27,109.3,108.99,109.1,21798.0
2023-03-15 11:40:00,109.07,109.49,109.04,109.37,19485.0,109.07,109.49,109.04,109.37,19485.0
2023-03-15 11:45:00,109.36,109.67,109.22,109.28,65512.0,109.36,109.67,109.22,109.28,65512.0
2023-03-15 11:50:00,109.33,109.37,108.95,108.98,41205.0,109.33,109.37,108.95,108.98,41205.0
2023-03-15 11:55:00,109.0,109.17,108.92,108.99,17661.0,109.0,109.17,108.92,108.99,17661.0
2023-03-15 12:00:00,109.0,109.24,108.87,108.87,36219.0,109.0,109.24,108.87,108.87,36219.0
2023-03-15 12:05:00,108.84,108.87,108.61,108.64,12210.0,108.84,108.87,108.61,108.64,12210.0
2023-03-15 12:10:00,108.62,108.62,108.37,108.43,21924.0,108.62,108.62,108.37,108.43,21924.0
2023-03-15 12:15:00,108.4,108.48,108.33,108.33,37669.0,108.4,108.48,108.33,108.33,37669.0
2023-03-15 12:20:00,108.33,108.51,108.09,108.09,54532.0,108.33,108.51,108.09,108.09,54532.0
2023-03-15 12:25:00,108.07,108.25,108.03,108.14,42786.0,108.07,108.25,108.03,108.14,42786.0
2023-03-15 12:30:00,108.12,108.41,108.11,108.35,52917.0,108.12,108.41,108.11,108.35,52917.0
2023-03-15 12:35:00,108.39,108.44,108.17,108.28,21203.0,108.39,108.44,108.17,108.28,21203.0
2023-03-15 12:40:00,108.28,108.34,108.06,108.29,24842.0,108.28,108.34,108.06,108.29,24842.0
2023-03-15 12:45:00,108.28,108.42,108.22,108.36,42822.0,108.28,108.42,108.22,108.36,42822.0
2023-03-15 12:50:00,108.36,108.36,107.69,107.73,35403.0,108.36,108.36,107.69,107.73,35403.0
2023-03-15 12:55:00,107.73,108.13,107.56,108.02,23081.0,107.73,108.13,107.56,108.02,23081.0
2023-03-15 13:00:00,108.02,108.15,107.95,108.0,13018.0,108.02,108.15,107.95,108.0,13018.0
2023-03-15 13:05:00,108.03,108.38,108.03,108.28,16373.0,108.03,108.38,108.03,108.28,16373.0
2023-03-15 13:10:00,108.31,108.76,108.31,108.76,15167.0,108.31,108.76,108.31,108.76,15167.0
2023-03-15 13:15:00,108.81,109.02,108.73,108.8,13859.0,108.81,109.02,108.73,108.8,13859.0
2023-03-15 13:20:00,108.8,108.86,108.71,108.8,14594.0,108.8,108.86,108.71,108.8,14594.0
2023-03-15 13:25:00,108.8,108.88,108.69,108.69,16948.0,108.8,108.88,108.69,108.69,16948.0
2023-03-15 13:30:00,108.7,108.76,108.39,108.69,19702.0,108.7,108.76,108.39,108.69,19702.0
2023-03-15 13:35:00,108.76,108.86,108.53,108.54,17588.0,108.76,108.86,108.53,108.54,17588.0
2023-03-15 13:40:00,108.53,108.6,108.36,108.44,19009.0,108.53,108.6,108.36,108.44,19009.0
2023-03-15 13:45:00,108.41,108.51,108.27,108.46,22431.0,108.41,108.51,108.27,108.46,22431.0
2023-03-15 13:50:00,108.45,108.62,108.38,108.59,31796.0,108.45,108.62,108.38,108.59,31796.0
2023-03-15 13:55:00,108.58,108.71,108.34,108.37,36650.0,108.58,108.71,108.34,108.37,36650.0
2023-03-15 14:00:00,108.37,108.39,108.09,108.2,22663.0,108.37,108.39,108.09,108.2,22663.0
2023-03-15 14:05:00,108.2,108.38,108.2,108.37,16872.0,108.2,108.38,108.2,108.37,16872.0
2023-03-15 14:10:00,108.38,108.38,108.14,108.17,14274.0,108.38,108.38,108.14,108.17,14274.0
2023-03-15 14:15:00,108.15,108.44,108.03,108.34,15751.0,108.15,108.44,108.03,108.34,15751.0
2023-03-15 14:20:00,108.3,108.82,108.3,108.73,28948.0,108.3,108.82,108.3,108.73,28948.0
2023-03-15 14:25:00,108.71,109.29,108.71,109.04,29339.0,108.71,109.29,108.71,109.04,29339.0
2023-03-15 14:30:00,109.05,109.31,108.91,109.05,13161.0,109.05,109.31,108.91,109.05,13161.0
2023-03-15 14:35:00,109.02,109.25,108.89,109.1,34612.0,109.02,109.25,108.89,109.1,34612.0
2023-03-15 14:40:00,109.1,109.29,109.07,109.2,20534.0,109.1,109.29,109.07,109.2,20534.0
2023-03-15 14:45:00,109.23,109.24,109.08,109.16,50517.0,109.23,109.24,109.08,109.16,50517.0
2023-03-15 14:50:00,109.15,109.22,108.87,109.21,18153.0,109.15,109.22,108.87,109.21,18153.0
2023-03-15 14:55:00,109.19,109.32,109.13,109.3,32007.0,109.19,109.32,109.13,109.3,32007.0
2023-03-15 15:00:00,109.31,109.59,109.24,109.33,50140.0,109.31,109.59,109.24,109.33,50140.0
2023-03-15 15:05:00,109.32,109.61,109.14,109.19,43466.0,109.32,109.61,109.14,109.19,43466.0
2023-03-15 15:10:00,109.16,109.53,109.1,109.37,19517.0,109.16,109.53,109.1,109.37,19517.0
2023-03-15 15:15:00,109.41,109.51,109.33,109.4,48042.0,109.41,109.51,109.33,109.4,48042.0
2023-03-15 15:20:00,109.4,109.65,109.27,109.38,33171.0,109.4,109.65,109.27,109.38,33171.0
2023-03-15 15:25:00,109.38,109.47,109.23,109.32,55891.0,109.38,109.47,109.23,109.32,55891.0
2023-03-15 15:30:00,109.32,109.42,109.1,109.15,52107.0,109.32,109.42,109.1,109.15,52107.0
2023-03-15 15:35:00,109.15,109.17,108.85,109.0,38114.0,109.15,109.17,108.85,109.0,38114.0
2023-03-15 15:40:00,108.99,108.99,108.66,108.92,49958.0,108.99,108.99,108.66,108.92,49958.0
2023-03-15 15:45:00,108.91,108.95,108.65,108.77,47180.0,108.91,108.95,108.65,108.77,47180.0
2023-03-15 15:50:00,108.77,108.94,108.73,108.84,84729.0,108.77,108.94,108.73,108.84,84729.0
2023-03-15 15:55:00,108.85,109.26,108.77,109.26,230927.0,108.85,109.26,108.77,109.26,230927.0
2023-03-16 09:30:00,108.27,108.27,107.24,107.39,75027.0,108.27,108.27,107.24,107.39,75027.0
2023-03-16 09:35:00,107.31,107.41,107.0,107.3,36360.0,107.31,107.41,107.0,107.3,36360.0
2023-03-16 09:40:00,107.31,107.34,107.1,107.16,33853.0,107.31,107.34,107.1,107.16,33853.0
2023-03-16 09:45:00,107.18,107.32,106.83,106.89,49129.0,107.18,107.32,106.83,106.89,49129.0
2023-03-16 09:50:00,106.91,107.11,106.9,106.94,33322.0,106.91,107.11,106.9,106.94,33322.0
2023-03-16 09:55:00,106.95,107.27,106.9,107.15,35277.0,106.95,107.27,106.9,107.15,35277.0
2023-03-16 10:00:00,107.15,107.25,106.96,107.14,41309.0,107.15,107.25,106.96,107.14,41309.0
2023-03-16 10:05:00,107.14,107.14,106.83,106.95,20286.0,107.14,107.14,106.83,106.95,20286.0
2023-03-16 10:10:00,106.99,107.19,106.97,107.01,30315.0,106.99,107.19,106.97,107.01,30315.0
2023-03-16 10:15:00,107.0,107.0,106.73,106.78,36933.0,107.0,107.0,106.73,106.78,36933.0
2023-03-16 10:20:00,106.74,107.09,106.65,107.01,43362.0,106.74,107.09,106.65,107.01,43362.0
2023-03-16 10:25:00,107.01,107.1,106.96,106.97,26098.0,107.01,107.1,106.96,106.97,26098.0
2023-03-16 10:30:00,106.97,107.03,106.52,106.6,69610.0,106.97,107.03,106.52,106.6,69610.0
2023-03-16 10:35:00,106.62,106.95,106.6,106.7,59167.0,106.62,106.95,106.6,106.7,59167.0
2023-03-16 10:40:00,106.72,106.96,106.55,106.96,51910.0,106.72,106.96,106.55,106.96,51910.0
2023-03-16 10:45:00,106.95,107.4,106.95,107.3,80171.0,106.95,107.4,106.95,107.3,80171.0
2023-03-16 10:50:00,107.28,107.73,107.28,107.68,147273.0,107.28,107.73,107.28,107.68,147273.0
2023-03-16 10:55:00,107.71,107.98,107.65,107.75,106796.0,107.71,107.98,107.65,107.75,106796.0
2023-03-16 11:00:00,107.75,107.79,107.33,107.36,76998.0,107.75,107.79,107.33,107.36,76998.0
2023-03-16 11:05:00,107.38,108.04,107.36,107.73,68115.0,107.38,108.04,107.36,107.73,68115.0
2023-03-16 11:10:00,107.75,108.29,107.73,107.87,62025.0,107.75,108.29,107.73,107.87,62025.0
2023-03-16 11:15:00,107.85,107.86,107.62,107.67,55564.0,107.85,107.86,107.62,107.67,55564.0
2023-03-16 11:20:00,107.65,108.02,107.59,107.79,41228.0,107.65,108.02,107.59,107.79,41228.0
2023-03-16 11:25:00,107.82,108.05,107.75,107.86,42335.0,107.82,108.05,107.75,107.86,42335.0
2023-03-16 11:30:00,107.89,107.94,107.78,107.82,20867.0,107.89,107.94,107.78,107.82,20867.0
2023-03-16 11:35:00,107.83,107.85,107.69,107.75,27025.0,107.83,107.85,107.69,107.75,27025.0
2023-03-16 11:40:00,107.76,108.01,107.75,107.91,27548.0,107.76,108.01,107.75,107.91,27548.0
2023-03-16 11:45:00,107.87,107.89,107.69,107.8,32202.0,107.87,107.89,107.69,107.8,32202.0
2023-03-16 11:50:00,107.77,107.97,107.75,107.95,35285.0,107.77,107.97,107.75,107.95,35285.0
2023-03-16 11:55:00,107.93,108.12,107.85,108.03,82322.0,107.93,108.12,107.85,108.03,82322.0
2023-03-16 12:00:00,108.05,108.25,107.94,108.01,24165.0,108.05,108.25,107.94,108.01,24165.0
2023-03-16 12:05:00,107.99,108.02,107.84,107.84,25841.0,107.99,108.02,107.84,107.84,25841.0
2023-03-16 12:10:00,107.83,107.96,107.77,107.87,19101.0,107.83,107.96,107.77,107.87,19101.0
2023-03-16 12:15:00,107.87,108.0,107.85,107.97,21549.0,107.87,108.0,107.85,107.97,21549.0
2023-03-16 12:20:00,107.97,108.01,107.93,108.01,15820.0,107.97,108.01,107.93,108.01,15820.0
2023-03-16 12:25:00,108.01,108.09,107.97,108.01,40782.0,108.01,108.09,107.97,108.01,40782.0
2023-03-16 12:30:00,108.01,108.01,107.78,107.8,47383.0,108.01,108.01,107.78,107.8,47383.0
2023-03-16 12:35:00,107.79,107.82,107.72,107.81,19057.0,107.79,107.82,107.72,107.81,19057.0
2023-03-16 12:40:00,107.81,107.92,107.75,107.9,24849.0,107.81,107.92,107.75,107.9,24849.0
2023-03-16 12:45:00,107.9,107.97,107.85,107.86,44006.0,107.9,107.97,107.85,107.86,44006.0
2023-03-16 12:50:00,107.85,108.12,107.85,107.97,130118.0,107.85,108.12,107.85,107.97,130118.0
2023-03-16 12:55:00,107.98,108.25,107.98,108.16,80722.0,107.98,108.25,107.98,108.16,80722.0
2023-03-16 13:00:00,108.16,108.75,108.07,108.7,79895.0,108.16,108.75,108.07,108.7,79895.0
2023-03-16 13:05:00,108.75,109.02,108.75,108.77,46461.0,108.75,109.02,108.75,108.77,46461.0
2023-03-16 13:10:00,108.8,109.1,108.76,109.05,16643.0,108.8,109.1,108.76,109.05,16643.0
2023-03-16 13:15:00,109.06,109.09,108.65,108.73,21040.0,109.06,109.09,108.65,108.73,21040.0
2023-03-16 13:20:00,108.74,108.92,108.62,108.84,14555.0,108.74,108.92,108.62,108.84,14555.0
2023-03-16 13:25:00,108.86,109.01,108.86,108.98,12700.0,108.86,109.01,108.86,108.98,12700.0
2023-03-16 13:30:00,109.0,109.04,108.74,108.79,17493.0,109.0,109.04,108.74,108.79,17493.0
2023-03-16 13:35:00,108.79,108.81,108.68,108.81,26178.0,108.79,108.81,108.68,108.81,26178.0
2023-03-16 13:40:00,108.82,108.94,108.81,108.91,21254.0,108.82,108.94,108.81,108.91,21254.0
2023-03-16 13:45:00,108.91,108.95,108.64,108.65,41782.0,108.91,108.95,108.64,108.65,41782.0
2023-03-16 13:50:00,108.64,108.7,108.45,108.69,31584.0,108.64,108.7,108.45,108.69,31584.0
2023-03-16 13:55:00,108.67,108.75,108.55,108.58,19849.0,108.67,108.75,108.55,108.58,19849.0
2023-03-16 14:00:00,108.57,108.66,108.46,108.5,23820.0,108.57,108.66,108.46,108.5,23820.0
2023-03-16 14:05:00,108.5,108.54,108.28,108.46,24220.0,108.5,108.54,108.28,108.46,24220.0
2023-03-16 14:10:00,108.46,108.52,108.4,108.4,44368.0,108.46,108.52,108.4,108.4,44368.0
2023-03-16 14:15:00,108.39,108.41,108.28,108.33,60985.0,108.39,108.41,108.28,108.33,60985.0
2023-03-16 14:20:00,108.34,108.34,108.11,108.14,43570.0,108.34,108.34,108.11,108.14,43570.0
2023-03-16 14:25:00,108.13,108.22,108.02,108.2,39961.0,108.13,108.22,108.02,108.2,39961.0
2023-03-16 14:30:00,108.23,108.54,108.15,108.28,30998.0,108.23,108.54,108.15,108.28,30998.0
2023-03-16 14:35:00,108.26,108.48,108.24,108.3,33973.0,108.26,108.48,108.24,108.3,33973.0
2023-03-16 14:40:00,108.3,108.4,108.2,108.23,55521.0,108.3,108.4,108.2,108.23,55521.0
2023-03-16 14:45:00,108.23,108.52,108.13,108.52,181347.0,108.23,108.52,108.13,108.52,181347.0
2023-03-16 14:50:00,108.58,108.73,108.4,108.42,31340.0,108.58,108.73,108.4,108.42,31340.0
2023-03-16 14:55:00,108.43,108.91,108.43,108.88,14465.0,108.43,108.91,108.43,108.88,14465.0
2023-03-16 15:00:00,108.9,109.13,108.89,109.13,57579.0,108.9,109.13,108.89,109.13,57579.0
2023-03-16 15:05:00,109.14,109.38,109.14,109.25,36596.0,109.14,109.38,109.14,109.25,36596.0
2023-03-16 15:10:00,109.29,109.33,109.19,109.25,22099.0,109.29,109.33,109.19,109.25,22099.0
2023-03-16 15:15:00,109.24,109.31,109.14,109.21,21439.0,109.24,109.31,109.14,109.21,21439.0
2023-03-16 15:20:00,109.22,109.57,109.22,109.51,34377.0,109.22,109.57,109.22,109.51,34377.0
2023-03-16 15:25:00,109.49,109.64,109.46,109.6,30282.0,109.49,109.64,109.46,109.6,30282.0
2023-03-16 15:30:00,109.57,109.59,109.43,109.57,30757.0,109.57,109.59,109.43,109.57,30757.0
2023-03-16 15:35:00,109.57,109.57,109.35,109.47,33919.0,109.57,109.57,109.35,109.47,33919.0
2023-03-16 15:40:00,109.47,109.8,109.46,109.7,36972.0,109.47,109.8,109.46,109.7,36972.0
2023-03-16 15:45:00,109.68,109.74,109.54,109.65,65247.0,109.68,109.74,109.54,109.65,65247.0
2023-03-16 15:50:00,109.68,109.74,109.42,109.47,79072.0,109.68,109.74,109.42,109.47,79072.0
2023-03-16 15:55:00,109.48,109.58,109.26,109.48,157736.0,109.48,109.58,109.26,109.48,157736.0
2023-03-17 09:30:00,108.94,109.13,108.38,108.65,671413.0,108.94,109.13,108.38,108.65,671413.0
2023-03-17 09:35:00,108.59,109.34,108.59,109.31,34638.0,108.59,109.34,108.59,109.31,34638.0
2023-03-17 09:40:00,109.31,109.91,109.29,109.73,16393.0,109.31,109.91,109.29,109.73,16393.0
2023-03-17 09:45:00,109.83,109.84,109.3,109.4,28878.0,109.83,109.84,109.3,109.4,28878.0
2023-03-17 09:50:00,109.37,109.47,109.09,109.15,20370.0,109.37,109.47,109.09,109.15,20370.0
2023-03-17 09:55:00,109.11,109.43,109.09,109.37,14831.0,109.11,109.43,109.09,109.37,14831.0
2023-03-17 10:00:00,109.4,109.95,109.36,109.86,24898.0,109.4,109.95,109.36,109.86,24898.0
2023-03-17 10:05:00,109.88,110.09,109.72,109.76,17075.0,109.88,110.09,109.72,109.76,17075.0
2023-03-17 10:10:00,109.72,109.76,109.43,109.55,19068.0,109.72,109.76,109.43,109.55,19068.0
2023-03-17 10:15:00,109.66,110.05,109.66,109.68,25222.0,109.66,110.05,109.66,109.68,25222.0
2023-03-17 10:20:00,109.75,109.85,109.44,109.44,23708.0,109.75,109.85,109.44,109.44,23708.0
2023-03-17 10:25:00,109.42,109.42,109.06,109.23,31168.0,109.42,109.42,109.06,109.23,31168.0
2023-03-17 10:30:00,109.21,109.37,108.83,108.83,31274.0,109.21,109.37,108.83,108.83,31274.0
2023-03-17 10:35:00,108.85,109.1,108.63,109.09,33170.0,108.85,109.1,108.63,109.09,33170.0
2023-03-17 10:40:00,109.07,109.09,108.66,108.66,32077.0,109.07,109.09,108.66,108.66,32077.0
2023-03-17 10:45:00,108.62,108.93,108.21,108.93,111537.0,108.62,108.93,108.21,108.93,111537.0
2023-03-17 10:50:00,109.02,109.02,108.51,108.65,28855.0,109.02,109.02,108.51,108.65,28855.0
2023-03-17 10:55:00,108.68,108.83,108.54,108.63,22853.0,108.68,108.83,108.54,108.63,22853.0
2023-03-17 11:00:00,108.62,108.62,108.35,108.58,19072.0,108.62,108.62,108.35,108.58,19072.0
2023-03-17 11:05:00,108.59,108.65,108.45,108.56,20774.0,108.59,108.65,108.45,108.56,20774.0
2023-03-17 11:10:00,108.57,108.87,108.55,108.87,14754.0,108.57,108.87,108.55,108.87,14754.0
2023-03-17 11:15:00,108.88,109.06,108.85,108.96,18791.0,108.88,109.06,108.85,108.96,18791.0
2023-03-17 11:20:00,108.98,109.13,108.58,108.68,61980.0,108.98,109.13,108.58,108.68,61980.0
2023-03-17 11:25:00,108.67,108.93,108.46,108.82,17401.0,108.67,108.93,108.46,108.82,17401.0
2023-03-17 11:30:00,108.79,108.85,108.59,108.81,9273.0,108.79,108.85,108.59,108.81,9273.0
2023-03-17 11:35:00,108.84,108.84,108.47,108.47,15278.0,108.84,108.84,108.47,108.47,15278.0
2023-03-17 11:40:00,108.47,108.47,108.15,108.23,12063.0,108.47,108.47,108.15,108.23,12063.0
2023-03-17 11:45:00,108.23,108.38,108.21,108.26,43667.0,108.23,108.38,108.21,108.26,43667.0
2023-03-17 11:50:00,108.27,108.35,107.96,107.97,40290.0,108.27,108.35,107.96,107.97,40290.0
2023-03-17 11:55:00,107.97,108.28,107.9,108.23,82693.0,107.97,108.28,107.9,108.23,82693.0
2023-03-17 12:00:00,108.27,108.6,108.24,108.58,58069.0,108.27,108.6,108.24,108.58,58069.0
2023-03-17 12:05:00,108.55,108.69,108.43,108.64,13840.0,108.55,108.69,108.43,108.64,13840.0
2023-03-17 12:10:00,108.64,108.79,108.64,108.75,15677.0,108.64,108.79,108.64,108.75,15677.0
2023-03-17 12:15:00,108.8,108.8,108.45,108.5,19687.0,108.8,108.8,108.45,108.5,19687.0
2023-03-17 12:20:00,108.53,108.73,108.43,108.72,25675.0,108.53,108.73,108.43,108.72,25675.0
2023-03-17 12:25:00,108.71,109.0,108.69,108.93,10000.0,108.71,109.0,108.69,108.93,10000.0
2023-03-17 12:30:00,108.9,109.21,108.9,109.02,11108.0,108.9,109.21,108.9,109.02,11108.0
2023-03-17 12:35:00,109.02,109.02,108.88,108.92,11179.0,109.02,109.02,108.88,108.92,11179.0
2023-03-17 12:40:00,108.94,108.99,108.89,108.91,8557.0,108.94,108.99,108.89,108.91,8557.0
2023-03-17 12:45:00,108.91,108.91,108.77,108.82,18623.0,108.91,108.91,108.77,108.82,18623.0
2023-03-17 12:50:00,108.82,108.96,108.68,108.68,8323.0,108.82,108.96,108.68,108.68,8323.0
2023-03-17 12:55:00,108.67,108.77,108.62,108.63,10568.0,108.67,108.77,108.62,108.63,10568.0
2023-03-17 13:00:00,108.63,108.75,108.57,108.75,22902.0,108.63,108.75,108.57,108.75,22902.0
2023-03-17 13:05:00,108.8,108.95,108.76,108.95,10680.0,108.8,108.95,108.76,108.95,10680.0
2023-03-17 13:10:00,108.92,108.98,108.89,108.91,10745.0,108.92,108.98,108.89,108.91,10745.0
2023-03-17 13:15:00,108.93,108.98,108.75,108.9,12085.0,108.93,108.98,108.75,108.9,12085.0
2023-03-17 13:20:00,108.93,109.17,108.9,109.01,8794.0,108.93,109.17,108.9,109.01,8794.0
2023-03-17 13:25:00,108.99,109.0,108.86,108.93,6542.0,108.99,109.0,108.86,108.93,6542.0
2023-03-17 13:30:00,108.93,109.12,108.85,108.87,11321.0,108.93,109.12,108.85,108.87,11321.0
2023-03-17 13:35:00,108.88,109.08,108.75,109.08,8933.0,108.88,109.08,108.75,109.08,8933.0
2023-03-17 13:40:00,109.05,109.05,108.79,108.91,8731.0,109.05,109.05,108.79,108.91,8731.0
2023-03-17 13:45:00,108.88,109.03,108.86,108.95,6449.0,108.88,109.03,108.86,108.95,6449.0
2023-03-17 13:50:00,108.93,108.93,108.73,108.78,7235.0,108.93,108.93,108.73,108.78,7235.0
2023-03-17 13:55:00,108.81,108.88,108.69,108.88,8267.0,108.81,108.88,108.69,108.88,8267.0
2023-03-17 14:00:00,108.89,108.98,108.79,108.79,11431.0,108.89,108.98,108.79,108.79,11431.0
2023-03-17 14:05:00,108.74,108.86,108.71,108.82,13962.0,108.74,108.86,108.71,108.82,13962.0
2023-03-17 14:10:00,108.78,108.94,108.76,108.78,32708.0,108.78,108.94,108.76,108.78,32708.0
2023-03-17 14:15:00,108.76,108.79,108.6,108.6,15670.0,108.76,108.79,108.6,108.6,15670.0
2023-03-17 14:20:00,108.6,108.66,108.44,108.44,17551.0,108.6,108.66,108.44,108.44,17551.0
2023-03-17 14:25:00,108.41,108.52,108.21,108.28,15894.0,108.41,108.52,108.21,108.28,15894.0
2023-03-17 14:30:00,108.24,108.47,108.24,108.44,33692.0,108.24,108.47,108.24,108.44,33692.0
2023-03-17 14:35:00,108.43,108.49,108.24,108.33,8329.0,108.43,108.49,108.24,108.33,8329.0
2023-03-17 14:40:00,108.28,108.48,108.28,108.43,13421.0,108.28,108.48,108.28,108.43,13421.0
2023-03-17 14:45:00,108.42,108.42,108.23,108.28,14137.0,108.42,108.42,108.23,108.28,14137.0
2023-03-17 14:50:00,108.28,108.43,108.11,108.43,20541.0,108.28,108.43,108.11,108.43,20541.0
2023-03-17 14:55:00,108.43,108.58,108.41,108.48,22026.0,108.43,108.58,108.41,108.48,22026.0
2023-03-17 15:00:00,108.52,108.52,108.33,108.47,14285.0,108.52,108.52,108.33,108.47,14285.0
2023-03-17 15:05:00,108.46,108.59,108.45,108.52,17518.0,108.46,108.59,108.45,108.52,17518.0
2023-03-17 15:10:00,108.52,108.69,108.48,108.61,20322.0,108.52,108.69,108.48,108.61,20322.0
2023-03-17 15:15:00,108.57,108.72,108.49,108.61,20534.0,108.57,108.72,108.49,108.61,20534.0
2023-03-17 15:20:00,108.6,108.81,108.6,108.8,23719.0,108.6,108.81,108.6,108.8,23719.0
2023-03-17 15:25:00,108.78,108.94,108.72,108.88,35329.0,108.78,108.94,108.72,108.88,35329.0
2023-03-17 15:30:00,108.87,108.9,108.54,108.76,37137.0,108.87,108.9,108.54,108.76,37137.0
2023-03-17 15:35:00,108.79,108.8,108.56,108.58,26747.0,108.79,108.8,108.56,108.58,26747.0
2023-03-17 15:40:00,108.59,108.75,108.53,108.72,29379.0,108.59,108.75,108.53,108.72,29379.0
2023-03-17 15:45:00,108.69,108.69,108.25,108.26,41201.0,108.69,108.69,108.25,108.26,41201.0
2023-03-17 15:50:00,108.26,108.65,107.76,108.09,169692.0,108.26,108.65,107.76,108.09,169692.0
2023-03-17 15:55:00,108.15,108.3,107.87,108.21,262552.0,108.15,108.3,107.87,108.21,262552.0
2023-03-20 09:30:00,108.56,109.5,108.3,109.18,56274.0,108.56,109.5,108.3,109.18,56274.0
2023-03-20 09:35:00,109.21,109.45,108.72,109.31,33341.0,109.21,109.45,108.72,109.31,33341.0
2023-03-20 09:40:00,109.31,109.56,109.0,109.08,39196.0,109.31,109.56,109.0,109.08,39196.0
2023-03-20 09:45:00,109.14,109.51,108.95,109.48,29116.0,109.14,109.51,108.95,109.48,29116.0
2023-03-20 09:50:00,109.48,109.84,109.45,109.47,47258.0,109.48,109.84,109.45,109.47,47258.0
2023-03-20 09:55:00,109.46,109.86,109.45,109.63,32986.0,109.46,109.86,109.45,109.63,32986.0
2023-03-20 10:00:00,109.63,109.88,109.62,109.64,25442.0,109.63,109.88,109.62,109.64,25442.0
2023-03-20 10:05:00,109.65,109.71,109.43,109.55,26651.0,109.65,109.71,109.43,109.55,26651.0
2023-03-20 10:10:00,109.55,109.73,109.44,109.63,43604.0,109.55,109.73,109.44,109.63,43604.0
2023-03-20 10:15:00,109.67,110.1,109.65,109.85,26971.0,109.67,110.1,109.65,109.85,26971.0
2023-03-20 10:20:00,109.84,110.42,109.78,110.42,19527.0,109.84,110.42,109.78,110.42,19527.0
2023-03-20 10:25:00,110.4,110.44,110.09,110.31,33062.0,110.4,110.44,110.09,110.31,33062.0
2023-03-20 10:30:00,110.31,110.42,110.2,110.35,24304.0,110.31,110.42,110.2,110.35,24304.0
2023-03-20 10:35:00,110.41,110.42,110.18,110.23,21000.0,110.41,110.42,110.18,110.23,21000.0
2023-03-20 10:40:00,110.22,110.42,110.1,110.27,20264.0,110.22,110.42,110.1,110.27,20264.0
2023-03-20 10:45:00,110.22,110.61,110.19,110.61,52254.0,110.22,110.61,110.19,110.61,52254.0
2023-03-20 10:50:00,110.66,110.66,110.28,110.47,42759.0,110.66,110.66,110.28,110.47,42759.0
2023-03-20 10:55:00,110.44,110.77,110.43,110.64,42375.0,110.44,110.77,110.43,110.64,42375.0
2023-03-20 11:00:00,110.67,110.97,110.66,110.7,35171.0,110.67,110.97,110.66,110.7,35171.0
2023-03-20 11:05:00,110.7,110.93,110.68,110.76,18053.0,110.7,110.93,110.68,110.76,18053.0
2023-03-20 11:10:00,110.74,110.74,110.45,110.66,22930.0,110.74,110.74,110.45,110.66,22930.0
2023-03-20 11:15:00,110.63,110.81,110.52,110.75,22005.0,110.63,110.81,110.52,110.75,22005.0
2023-03-20 11:20:00,110.78,110.85,110.67,110.75,16911.0,110.78,110.85,110.67,110.75,16911.0
2023-03-20 11:25:00,110.79,111.01,110.78,110.95,19329.0,110.79,111.01,110.78,110.95,19329.0
2023-03-20 11:30:00,110.99,111.0,110.67,110.81,19924.0,110.99,111.0,110.67,110.81,19924.0
2023-03-20 11:35:00,110.83,110.89,110.73,110.75,26287.0,110.83,110.89,110.73,110.75,26287.0
2023-03-20 11:40:00,110.76,110.78,110.62,110.72,34552.0,110.76,110.78,110.62,110.72,34552.0
2023-03-20 11:45:00,110.72,110.73,110.59,110.69,11628.0,110.72,110.73,110.59,110.69,11628.0
2023-03-20 11:50:00,110.67,110.74,110.51,110.52,19787.0,110.67,110.74,110.51,110.52,19787.0
2023-03-20 11:55:00,110.48,110.64,110.47,110.58,14905.0,110.48,110.64,110.47,110.58,14905.0
2023-03-20 12:00:00,110.63,110.66,110.52,110.61,22358.0,110.63,110.66,110.52,110.61,22358.0
2023-03-20 12:05:00,110.59,110.61,110.24,110.24,34200.0,110.59,110.61,110.24,110.24,34200.0
2023-03-20 12:10:00,110.22,110.27,109.88,110.22,48433.0,110.22,110.27,109.88,110.22,48433.0
2023-03-20 12:15:00,110.22,110.3,110.08,110.21,37384.0,110.22,110.3,110.08,110.21,37384.0
2023-03-20 12:20:00,110.23,110.44,110.18,110.24,69251.0,110.23,110.44,110.18,110.24,69251.0
2023-03-20 12:25:00,110.27,110.43,110.26,110.39,18225.0,110.27,110.43,110.26,110.39,18225.0
2023-03-20 12:30:00,110.4,110.43,110.29,110.43,11623.0,110.4,110.43,110.29,110.43,11623.0
2023-03-20 12:35:00,110.41,110.6,110.38,110.59,19419.0,110.41,110.6,110.38,110.59,19419.0
2023-03-20 12:40:00,110.59,110.59,110.45,110.49,29458.0,110.59,110.59,110.45,110.49,29458.0
2023-03-20 12:45:00,110.49,110.65,110.49,110.61,20084.0,110.49,110.65,110.49,110.61,20084.0
2023-03-20 12:50:00,110.63,110.77,110.52,110.65,25984.0,110.63,110.77,110.52,110.65,25984.0
2023-03-20 12:55:00,110.66,110.74,110.6,110.62,20538.0,110.66,110.74,110.6,110.62,20538.0
2023-03-20 13:00:00,110.6,110.66,110.44,110.64,36726.0,110.6,110.66,110.44,110.64,36726.0
2023-03-20 13:05:00,110.64,110.82,110.63,110.77,13436.0,110.64,110.82,110.63,110.77,13436.0
2023-03-20 13:10:00,110.78,110.82,110.69,110.69,17943.0,110.78,110.82,110.69,110.69,17943.0
2023-03-20 13:15:00,110.73,110.81,110.72,110.81,9391.0,110.73,110.81,110.72,110.81,9391.0
2023-03-20 13:20:00,110.8,110.85,110.77,110.81,15887.0,110.8,110.85,110.77,110.81,15887.0
2023-03-20 13:25:00,110.78,110.82,110.7,110.72,17394.0,110.78,110.82,110.7,110.72,17394.0
2023-03-20 13:30:00,110.71,110.93,110.71,110.84,22322.0,110.71,110.93,110.71,110.84,22322.0
2023-03-20 13:35:00,110.83,110.83,110.63,110.79,15656.0,110.83,110.83,110.63,110.79,15656.0
2023-03-20 13:40:00,110.79,110.95,110.76,110.91,34409.0,110.79,110.95,110.76,110.91,34409.0
2023-03-20 13:45:00,110.91,110.93,110.75,110.86,45557.0,110.91,110.93,110.75,110.86,45557.0
2023-03-20 13:50:00,110.82,110.82,110.61,110.65,20078.0,110.82,110.82,110.61,110.65,20078.0
2023-03-20 13:55:00,110.66,110.8,110.62,110.77,72838.0,110.66,110.8,110.62,110.77,72838.0
2023-03-20 14:00:00,110.73,110.92,110.63,110.74,59696.0,110.73,110.92,110.63,110.74,59696.0
2023-03-20 14:05:00,110.74,110.86,110.64,110.83,22154.0,110.74,110.86,110.64,110.83,22154.0
2023-03-20 14:10:00,110.84,110.96,110.79,110.9,34854.0,110.84,110.96,110.79,110.9,34854.0
2023-03-20 14:15:00,110.94,110.97,110.71,110.83,21170.0,110.94,110.97,110.71,110.83,21170.0
2023-03-20 14:20:00,110.84,110.93,110.8,110.84,18882.0,110.84,110.93,110.8,110.84,18882.0
2023-03-20 14:25:00,110.83,110.95,110.81,110.84,11040.0,110.83,110.95,110.81,110.84,11040.0
2023-03-20 14:30:00,110.84,110.86,110.64,110.64,16654.0,110.84,110.86,110.64,110.64,16654.0
2023-03-20 14:35:00,110.67,110.72,110.55,110.55,22802.0,110.67,110.72,110.55,110.55,22802.0
2023-03-20 14:40:00,110.54,110.69,110.52,110.65,23647.0,110.54,110.69,110.52,110.65,23647.0
2023-03-20 14:45:00,110.66,110.74,110.65,110.72,17728.0,110.66,110.74,110.65,110.72,17728.0
2023-03-20 14:50:00,110.72,110.83,110.62,110.63,17831.0,110.72,110.83,110.62,110.63,17831.0
2023-03-20 14:55:00,110.65,110.74,110.5,110.66,17242.0,110.65,110.74,110.5,110.66,17242.0
2023-03-20 15:00:00,110.63,110.7,110.55,110.62,23793.0,110.63,110.7,110.55,110.62,23793.0
2023-03-20 15:05:00,110.61,110.69,110.59,110.61,17539.0,110.61,110.69,110.59,110.61,17539.0
2023-03-20 15:10:00,110.6,110.65,110.55,110.62,17841.0,110.6,110.65,110.55,110.62,17841.0
2023-03-20 15:15:00,110.62,110.74,110.53,110.7,21805.0,110.62,110.74,110.53,110.7,21805.0
2023-03-20 15:20:00,110.7,110.75,110.62,110.7,17722.0,110.7,110.75,110.62,110.7,17722.0
2023-03-20 15:25:00,110.7,110.92,110.7,110.88,17981.0,110.7,110.92,110.7,110.88,17981.0
2023-03-20 15:30:00,110.88,110.89,110.74,110.82,41667.0,110.88,110.89,110.74,110.82,41667.0
2023-03-20 15:35:00,110.83,110.9,110.79,110.87,52421.0,110.83,110.9,110.79,110.87,52421.0
2023-03-20 15:40:00,110.86,110.95,110.8,110.84,60221.0,110.86,110.95,110.8,110.84,60221.0
2023-03-20 15:45:00,110.81,110.97,110.76,110.94,36715.0,110.81,110.97,110.76,110.94,36715.0
2023-03-20 15:50:00,111.0,111.07,110.79,110.81,105147.0,111.0,111.07,110.79,110.81,105147.0
2023-03-20 15:55:00,110.85,110.89,110.62,110.82,225134.0,110.85,110.89,110.62,110.82,225134.0
2023-03-21 09:30:00,112.92,114.26,112.86,113.05,68513.0,112.92,114.26,112.86,113.05,68513.0
2023-03-21 09:35:00,113.12,113.42,112.71,112.93,25285.0,113.12,113.42,112.71,112.93,25285.0
2023-03-21 09:40:00,112.94,113.03,112.55,112.82,38395.0,112.94,113.03,112.55,112.82,38395.0
2023-03-21 09:45:00,112.9,113.13,112.44,112.5,50874.0,112.9,113.13,112.44,112.5,50874.0
2023-03-21 09:50:00,112.48,112.79,112.41,112.59,59037.0,112.48,112.79,112.41,112.59,59037.0
2023-03-21 09:55:00,112.59,112.87,112.27,112.41,68288.0,112.59,112.87,112.27,112.41,68288.0
2023-03-21 10:00:00,112.49,112.69,112.29,112.33,44685.0,112.49,112.69,112.29,112.33,44685.0
2023-03-21 10:05:00,112.3,112.64,112.1,112.62,44198.0,112.3,112.64,112.1,112.62,44198.0
2023-03-21 10:10:00,112.62,112.95,112.61,112.69,43073.0,112.62,112.95,112.61,112.69,43073.0
2023-03-21 10:15:00,112.73,112.78,112.28,112.3,24656.0,112.73,112.78,112.28,112.3,24656.0
2023-03-21 10:20:00,112.29,112.29,111.88,111.91,33079.0,112.29,112.29,111.88,111.91,33079.0
2023-03-21 10:25:00,111.92,112.01,111.77,111.78,29852.0,111.92,112.01,111.77,111.78,29852.0
2023-03-21 10:30:00,111.79,112.24,111.73,112.2,37492.0,111.79,112.24,111.73,112.2,37492.0
2023-03-21 10:35:00,112.19,112.47,112.02,112.39,33170.0,112.19,112.47,112.02,112.39,33170.0
2023-03-21 10:40:00,112.4,112.5,112.21,112.27,32601.0,112.4,112.5,112.21,112.27,32601.0
2023-03-21 10:45:00,112.31,112.49,112.2,112.42,23677.0,112.31,112.49,112.2,112.42,23677.0
2023-03-21 10:50:00,112.4,112.45,112.0,112.14,29862.0,112.4,112.45,112.0,112.14,29862.0
2023-03-21 10:55:00,112.12,112.24,111.88,112.07,36392.0,112.12,112.24,111.88,112.07,36392.0
2023-03-21 11:00:00,112.07,112.46,112.07,112.37,25598.0,112.07,112.46,112.07,112.37,25598.0
2023-03-21 11:05:00,112.34,112.44,112.25,112.38,26448.0,112.34,112.44,112.25,112.38,26448.0
2023-03-21 11:10:00,112.4,112.62,112.37,112.55,23964.0,112.4,112.62,112.37,112.55,23964.0
2023-03-21 11:15:00,112.6,112.86,112.54,112.86,32428.0,112.6,112.86,112.54,112.86,32428.0
2023-03-21 11:20:00,112.82,112.96,112.76,112.93,36123.0,112.82,112.96,112.76,112.93,36123.0
2023-03-21 11:25:00,112.92,113.12,112.83,112.97,28165.0,112.92,113.12,112.83,112.97,28165.0
2023-03-21 11:30:00,112.98,113.02,112.77,112.84,23280.0,112.98,113.02,112.77,112.84,23280.0
2023-03-21 11:35:00,112.83,112.95,112.71,112.77,26798.0,112.83,112.95,112.71,112.77,26798.0
2023-03-21 11:40:00,112.75,112.78,112.5,112.68,33976.0,112.75,112.78,112.5,112.68,33976.0
2023-03-21 11:45:00,112.67,112.85,112.57,112.85,23424.0,112.67,112.85,112.57,112.85,23424.0
2023-03-21 11:50:00,112.88,112.93,112.6,112.69,23009.0,112.88,112.93,112.6,112.69,23009.0
2023-03-21 11:55:00,112.71,112.75,112.53,112.66,22390.0,112.71,112.75,112.53,112.66,22390.0
2023-03-21 12:00:00,112.67,112.76,112.62,112.68,23823.0,112.67,112.76,112.62,112.68,23823.0
2023-03-21 12:05:00,112.67,112.71,112.58,112.59,16586.0,112.67,112.71,112.58,112.59,16586.0
2023-03-21 12:10:00,112.62,112.94,112.62,112.89,18630.0,112.62,112.94,112.62,112.89,18630.0
2023-03-21 12:15:00,112.89,112.94,112.77,112.8,18563.0,112.89,112.94,112.77,112.8,18563.0
2023-03-21 12:20:00,112.81,112.96,112.81,112.9,15785.0,112.81,112.96,112.81,112.9,15785.0
2023-03-21 12:25:00,112.9,112.97,112.77,112.77,24767.0,112.9,112.97,112.77,112.77,24767.0
2023-03-21 12:30:00,112.79,112.94,112.7,112.7,30403.0,112.79,112.94,112.7,112.7,30403.0
2023-03-21 12:35:00,112.69,112.69,112.5,112.55,14860.0,112.69,112.69,112.5,112.55,14860.0
2023-03-21 12:40:00,112.55,112.56,112.35,112.37,34021.0,112.55,112.56,112.35,112.37,34021.0
2023-03-21 12:45:00,112.37,112.45,112.27,112.34,20903.0,112.37,112.45,112.27,112.34,20903.0
2023-03-21 12:50:00,112.36,112.38,112.2,112.23,18534.0,112.36,112.38,112.2,112.23,18534.0
2023-03-21 12:55:00,112.2,112.23,112.11,112.16,14917.0,112.2,112.23,112.11,112.16,14917.0
2023-03-21 13:00:00,112.1,112.13,111.97,112.04,32643.0,112.1,112.13,111.97,112.04,32643.0
2023-03-21 13:05:00,112.03,112.38,111.99,112.38,12384.0,112.03,112.38,111.99,112.38,12384.0
2023-03-21 13:10:00,112.4,112.5,112.25,112.29,17291.0,112.4,112.5,112.25,112.29,17291.0
2023-03-21 13:15:00,112.29,112.41,112.29,112.39,10517.0,112.29,112.41,112.29,112.39,10517.0
2023-03-21 13:20:00,112.39,112.48,112.27,112.27,16877.0,112.39,112.48,112.27,112.27,16877.0
2023-03-21 13:25:00,112.27,112.53,112.24,112.53,11545.0,112.27,112.53,112.24,112.53,11545.0
2023-03-21 13:30:00,112.54,112.59,112.5,112.54,14353.0,112.54,112.59,112.5,112.54,14353.0
2023-03-21 13:35:00,112.54,112.63,112.45,112.47,16644.0,112.54,112.63,112.45,112.47,16644.0
2023-03-21 13:40:00,112.45,112.65,112.45,112.63,23287.0,112.45,112.65,112.45,112.63,23287.0
2023-03-21 13:45:00,112.62,112.71,112.57,112.58,23399.0,112.62,112.71,112.57,112.58,23399.0
2023-03-21 13:50:00,112.57,112.59,112.46,112.57,22666.0,112.57,112.59,112.46,112.57,22666.0
2023-03-21 13:55:00,112.57,112.63,112.47,112.55,17165.0,112.57,112.63,112.47,112.55,17165.0
2023-03-21 14:00:00,112.54,112.64,112.49,112.52,33515.0,112.54,112.64,112.49,112.52,33515.0
2023-03-21 14:05:00,112.51,112.65,112.5,112.65,20280.0,112.51,112.65,112.5,112.65,20280.0
2023-03-21 14:10:00,112.65,112.71,112.61,112.71,21197.0,112.65,112.71,112.61,112.71,21197.0
2023-03-21 14:15:00,112.71,112.81,112.65,112.65,21369.0,112.71,112.81,112.65,112.65,21369.0
2023-03-21 14:20:00,112.63,112.73,112.6,112.72,16955.0,112.63,112.73,112.6,112.72,16955.0
2023-03-21 14:25:00,112.72,112.85,112.72,112.78,16783.0,112.72,112.85,112.72,112.78,16783.0
2023-03-21 14:30:00,112.78,112.87,112.77,112.83,22281.0,112.78,112.87,112.77,112.83,22281.0
2023-03-21 14:35:00,112.83,112.9,112.79,112.8,16325.0,112.83,112.9,112.79,112.8,16325.0
2023-03-21 14:40:00,112.81,112.9,112.74,112.9,22065.0,112.81,112.9,112.74,112.9,22065.0
2023-03-21 14:45:00,112.88,112.97,112.87,112.93,19015.0,112.88,112.97,112.87,112.93,19015.0
2023-03-21 14:50:00,112.92,112.92,112.68,112.76,30725.0,112.92,112.92,112.68,112.76,30725.0
2023-03-21 14:55:00,112.8,112.96,112.79,112.9,27966.0,112.8,112.96,112.79,112.9,27966.0
2023-03-21 15:00:00,112.89,113.05,112.85,113.05,28148.0,112.89,113.05,112.85,113.05,28148.0
2023-03-21 15:05:00,113.04,113.06,112.97,113.05,28412.0,113.04,113.06,112.97,113.05,28412.0
2023-03-21 15:10:00,113.04,113.29,113.04,113.24,23835.0,113.04,113.29,113.04,113.24,23835.0
2023-03-21 15:15:00,113.24,113.31,113.12,113.21,37706.0,113.24,113.31,113.12,113.21,37706.0
2023-03-21 15:20:00,113.26,113.3,113.18,113.22,28706.0,113.26,113.3,113.18,113.22,28706.0
2023-03-21 15:25:00,113.22,113.24,113.07,113.13,29930.0,113.22,113.24,113.07,113.13,29930.0
2023-03-21 15:30:00,113.15,113.26,113.14,113.15,29428.0,113.15,113.26,113.14,113.15,29428.0
2023-03-21 15:35:00,113.15,113.38,113.04,113.37,37040.0,113.15,113.38,113.04,113.37,37040.0
2023-03-21 15:40:00,113.37,113.56,113.36,113.56,41704.0,113.37,113.56,113.36,113.56,41704.0
2023-03-21 15:45:00,113.54,113.59,113.33,113.35,45298.0,113.54,113.59,113.33,113.35,45298.0
2023-03-21 15:50:00,113.36,113.38,113.19,113.23,54480.0,113.36,113.38,113.19,113.23,54480.0
2023-03-21 15:55:00,113.21,113.21,112.93,113.07,216552.0,113.21,113.21,112.93,113.07,216552.0
2023-03-22 09:30:00,112.8,112.8,112.06,112.5,46231.0,112.8,112.8,112.06,112.5,46231.0
2023-03-22 09:35:00,112.51,112.87,112.44,112.85,38511.0,112.51,112.87,112.44,112.85,38511.0
2023-03-22 09:40:00,112.86,112.97,112.64,112.88,28195.0,112.86,112.97,112.64,112.88,28195.0
2023-03-22 09:45:00,112.89,113.04,112.72,112.94,23866.0,112.89,113.04,112.72,112.94,23866.0
2023-03-22 09:50:00,112.96,113.08,112.84,113.08,21053.0,112.96,113.08,112.84,113.08,21053.0
2023-03-22 09:55:00,113.09,113.22,113.06,113.14,22914.0,113.09,113.22,113.06,113.14,22914.0
2023-03-22 10:00:00,113.11,113.18,113.0,113.11,40423.0,113.11,113.18,113.0,113.11,40423.0
2023-03-22 10:05:00,113.13,113.33,113.1,113.3,33387.0,113.13,113.33,113.1,113.3,33387.0
2023-03-22 10:10:00,113.33,113.35,112.87,112.92,30906.0,113.33,113.35,112.87,112.92,30906.0
2023-03-22 10:15:00,112.93,113.02,112.84,112.85,27408.0,112.93,113.02,112.84,112.85,27408.0
2023-03-22 10:20:00,112.82,113.1,112.75,113.08,51506.0,112.82,113.1,112.75,113.08,51506.0
2023-03-22 10:25:00,113.06,113.36,112.89,113.3,24708.0,113.06,113.36,112.89,113.3,24708.0
2023-03-22 10:30:00,113.29,113.32,113.15,113.29,19940.0,113.29,113.32,113.15,113.29,19940.0
2023-03-22 10:35:00,113.31,113.35,113.21,113.34,18522.0,113.31,113.35,113.21,113.34,18522.0
2023-03-22 10:40:00,113.34,113.42,113.26,113.39,15045.0,113.34,113.42,113.26,113.39,15045.0
2023-03-22 10:45:00,113.37,113.44,113.31,113.36,16717.0,113.37,113.44,113.31,113.36,16717.0
2023-03-22 10:50:00,113.38,113.38,113.27,113.34,12029.0,113.38,113.38,113.27,113.34,12029.0
2023-03-22 10:55:00,113.38,113.38,113.15,113.2,19469.0,113.38,113.38,113.15,113.2,19469.0
2023-03-22 11:00:00,113.22,113.22,113.06,113.12,14355.0,113.22,113.22,113.06,113.12,14355.0
2023-03-22 11:05:00,113.11,113.3,113.08,113.16,25343.0,113.11,113.3,113.08,113.16,25343.0
2023-03-22 11:10:00,113.2,113.2,113.04,113.1,17977.0,113.2,113.2,113.04,113.1,17977.0
2023-03-22 11:15:00,113.1,113.1,112.98,113.0,23992.0,113.1,113.1,112.98,113.0,23992.0
2023-03-22 11:20:00,113.0,113.08,112.97,113.08,21891.0,113.0,113.08,112.97,113.08,21891.0
2023-03-22 11:25:00,113.06,113.1,113.02,113.08,16692.0,113.06,113.1,113.02,113.08,16692.0
2023-03-22 11:30:00,113.09,113.15,113.06,113.11,11028.0,113.09,113.15,113.06,113.11,11028.0
2023-03-22 11:35:00,113.09,113.14,113.05,113.13,20625.0,113.09,113.14,113.05,113.13,20625.0
2023-03-22 11:40:00,113.12,113.15,113.01,113.05,8435.0,113.12,113.15,113.01,113.05,8435.0
2023-03-22 11:45:00,113.04,113.14,112.99,113.02,33872.0,113.04,113.14,112.99,113.02,33872.0
2023-03-22 11:50:00,113.04,113.09,113.0,113.03,7692.0,113.04,113.09,113.0,113.03,7692.0
2023-03-22 11:55:00,113.04,113.12,113.02,113.06,26762.0,113.04,113.12,113.02,113.06,26762.0
2023-03-22 12:00:00,113.06,113.11,112.95,112.95,14669.0,113.06,113.11,112.95,112.95,14669.0
2023-03-22 12:05:00,112.97,112.99,112.92,112.92,7993.0,112.97,112.99,112.92,112.92,7993.0
2023-03-22 12:10:00,112.93,112.98,112.88,112.98,11294.0,112.93,112.98,112.88,112.98,11294.0
2023-03-22 12:15:00,112.98,112.98,112.82,112.84,10636.0,112.98,112.98,112.82,112.84,10636.0
2023-03-22 12:20:00,112.84,112.85,112.75,112.77,27389.0,112.84,112.85,112.75,112.77,27389.0
2023-03-22 12:25:00,112.78,112.9,112.78,112.84,23868.0,112.78,112.9,112.78,112.84,23868.0
2023-03-22 12:30:00,112.84,112.94,112.81,112.83,8605.0,112.84,112.94,112.81,112.83,8605.0
2023-03-22 12:35:00,112.83,112.89,112.77,112.89,14372.0,112.83,112.89,112.77,112.89,14372.0
2023-03-22 12:40:00,112.88,112.95,112.83,112.9,15702.0,112.88,112.95,112.83,112.9,15702.0
2023-03-22 12:45:00,112.93,112.94,112.88,112.9,15880.0,112.93,112.94,112.88,112.9,15880.0
2023-03-22 12:50:00,112.89,112.95,112.89,112.95,8634.0,112.89,112.95,112.89,112.95,8634.0
2023-03-22 12:55:00,112.94,112.94,112.88,112.91,9823.0,112.94,112.94,112.88,112.91,9823.0
2023-03-22 13:00:00,112.91,112.91,112.71,112.75,11842.0,112.91,112.91,112.71,112.75,11842.0
2023-03-22 13:05:00,112.74,112.77,112.68,112.71,6437.0,112.74,112.77,112.68,112.71,6437.0
2023-03-22 13:10:00,112.7,112.89,112.65,112.87,16878.0,112.7,112.89,112.65,112.87,16878.0
2023-03-22 13:15:00,112.87,112.92,112.85,112.89,10943.0,112.87,112.92,112.85,112.89,10943.0
2023-03-22 13:20:00,112.87,112.9,112.84,112.84,5940.0,112.87,112.9,112.84,112.84,5940.0
2023-03-22 13:25:00,112.85,112.86,112.82,112.84,8117.0,112.85,112.86,112.82,112.84,8117.0
2023-03-22 13:30:00,112.83,113.0,112.83,112.98,23916.0,112.83,113.0,112.83,112.98,23916.0
2023-03-22 13:35:00,112.99,113.03,112.86,113.03,22154.0,112.99,113.03,112.86,113.03,22154.0
2023-03-22 13:40:00,113.02,113.06,112.96,113.05,11852.0,113.02,113.06,112.96,113.05,11852.0
2023-03-22 13:45:00,113.07,113.13,113.07,113.12,8355.0,113.07,113.13,113.07,113.12,8355.0
2023-03-22 13:50:00,113.11,113.16,113.08,113.15,10752.0,113.11,113.16,113.08,113.15,10752.0
2023-03-22 13:55:00,113.15,113.4,113.15,113.35,32227.0,113.15,113.4,113.15,113.35,32227.0
2023-03-22 14:00:00,113.32,113.83,113.29,113.73,30835.0,113.32,113.83,113.29,113.73,30835.0
2023-03-22 14:05:00,113.76,114.12,113.59,113.64,33205.0,113.76,114.12,113.59,113.64,33205.0
2023-03-22 14:10:00,113.64,113.7,113.18,113.29,26248.0,113.64,113.7,113.18,113.29,26248.0
2023-03-22 14:15:00,113.29,113.57,113.19,113.55,16150.0,113.29,113.57,113.19,113.55,16150.0
2023-03-22 14:20:00,113.55,113.55,113.12,113.24,29383.0,113.55,113.55,113.12,113.24,29383.0
2023-03-22 14:25:00,113.23,113.45,113.22,113.32,16135.0,113.23,113.45,113.22,113.32,16135.0
2023-03-22 14:30:00,113.35,113.64,113.24,113.48,53772.0,113.35,113.64,113.24,113.48,53772.0
2023-03-22 14:35:00,113.52,113.62,112.86,113.38,46722.0,113.52,113.62,112.86,113.38,46722.0
2023-03-22 14:40:00,113.42,114.0,113.41,113.82,30790.0,113.42,114.0,113.41,113.82,30790.0
2023-03-22 14:45:00,113.86,114.36,113.73,114.11,19236.0,113.86,114.36,113.73,114.11,19236.0
2023-03-22 14:50:00,114.1,114.14,113.62,113.69,24333.0,114.1,114.14,113.62,113.69,24333.0
2023-03-22 14:55:00,113.7,113.73,113.12,113.16,19642.0,113.7,113.73,113.12,113.16,19642.0
2023-03-22 15:00:00,113.07,113.23,112.46,112.51,35904.0,113.07,113.23,112.46,112.51,35904.0
2023-03-22 15:05:00,112.48,112.61,112.19,112.36,31698.0,112.48,112.61,112.19,112.36,31698.0
2023-03-22 15:10:00,112.39,112.63,112.26,112.56,35440.0,112.39,112.63,112.26,112.56,35440.0
2023-03-22 15:15:00,112.6,112.87,112.52,112.68,26764.0,112.6,112.87,112.52,112.68,26764.0
2023-03-22 15:20:00,112.63,113.27,112.58,113.0,49028.0,112.63,113.27,112.58,113.0,49028.0
2023-03-22 15:25:00,113.01,113.13,112.79,113.12,36384.0,113.01,113.13,112.79,113.12,36384.0
2023-03-22 15:30:00,113.15,113.17,112.41,112.43,39112.0,113.15,113.17,112.41,112.43,39112.0
2023-03-22 15:35:00,112.5,112.54,112.21,112.36,34802.0,112.5,112.54,112.21,112.36,34802.0
2023-03-22 15:40:00,112.38,112.49,112.17,112.2,30124.0,112.38,112.49,112.17,112.2,30124.0
2023-03-22 15:45:00,112.16,112.18,111.91,112.15,36557.0,112.16,112.18,111.91,112.15,36557.0
2023-03-22 15:50:00,112.09,112.11,111.51,111.58,94272.0,112.09,112.11,111.51,111.58,94272.0
2023-03-22 15:55:00,111.61,111.63,111.3,111.34,464378.0,111.61,111.63,111.3,111.34,464378.0
2023-03-23 09:30:00,110.99,111.46,110.77,111.43,58370.0,110.99,111.46,110.77,111.43,58370.0
2023-03-23 09:35:00,111.54,111.62,111.38,111.45,25309.0,111.54,111.62,111.38,111.45,25309.0
2023-03-23 09:40:00,111.47,111.77,111.29,111.67,30439.0,111.47,111.77,111.29,111.67,30439.0
2023-03-23 09:45:00,111.69,111.88,111.43,111.87,26320.0,111.69,111.88,111.43,111.87,26320.0
2023-03-23 09:50:00,111.96,112.23,111.83,112.13,24579.0,111.96,112.23,111.83,112.13,24579.0
2023-03-23 09:55:00,112.16,112.3,111.98,112.12,27542.0,112.16,112.3,111.98,112.12,27542.0
2023-03-23 10:00:00,112.15,112.24,112.02,112.15,38368.0,112.15,112.24,112.02,112.15,38368.0
2023-03-23 10:05:00,112.18,112.4,112.06,112.4,20744.0,112.18,112.4,112.06,112.4,20744.0
2023-03-23 10:10:00,112.4,112.56,112.3,112.5,20232.0,112.4,112.56,112.3,112.5,20232.0
2023-03-23 10:15:00,112.49,112.63,112.33,112.34,11308.0,112.49,112.63,112.33,112.34,11308.0
2023-03-23 10:20:00,112.31,112.35,112.17,112.29,16442.0,112.31,112.35,112.17,112.29,16442.0
2023-03-23 10:25:00,112.31,112.46,112.26,112.26,15280.0,112.31,112.46,112.26,112.26,15280.0
2023-03-23 10:30:00,112.24,112.41,112.19,112.33,25756.0,112.24,112.41,112.19,112.33,25756.0
2023-03-23 10:35:00,112.34,112.49,112.31,112.45,21772.0,112.34,112.49,112.31,112.45,21772.0
2023-03-23 10:40:00,112.44,112.59,112.44,112.59,16419.0,112.44,112.59,112.44,112.59,16419.0
2023-03-23 10:45:00,112.56,112.8,112.53,112.69,18403.0,112.56,112.8,112.53,112.69,18403.0
2023-03-23 10:50:00,112.67,112.83,112.66,112.78,12245.0,112.67,112.83,112.66,112.78,12245.0
2023-03-23 10:55:00,112.8,112.97,112.79,112.97,11653.0,112.8,112.97,112.79,112.97,11653.0
2023-03-23 11:00:00,112.99,113.15,112.98,113.13,16740.0,112.99,113.15,112.98,113.13,16740.0
2023-03-23 11:05:00,113.13,113.35,113.13,113.25,16827.0,113.13,113.35,113.13,113.25,16827.0
2023-03-23 11:10:00,113.25,113.36,113.2,113.21,18307.0,113.25,113.36,113.2,113.21,18307.0
2023-03-23 11:15:00,113.22,113.25,113.03,113.03,13178.0,113.22,113.25,113.03,113.03,13178.0
2023-03-23 11:20:00,113.03,113.16,113.02,113.13,10505.0,113.03,113.16,113.02,113.13,10505.0
2023-03-23 11:25:00,113.13,113.16,112.93,112.94,20991.0,113.13,113.16,112.93,112.94,20991.0
2023-03-23 11:30:00,113.0,113.17,112.99,113.07,11105.0,113.0,113.17,112.99,113.07,11105.0
2023-03-23 11:35:00,113.08,113.18,113.06,113.07,13578.0,113.08,113.18,113.06,113.07,13578.0
2023-03-23 11:40:00,113.07,113.16,112.96,112.98,12393.0,113.07,113.16,112.96,112.98,12393.0
2023-03-23 11:45:00,112.98,113.01,112.86,112.93,35133.0,112.98,113.01,112.86,112.93,35133.0
2023-03-23 11:50:00,112.94,113.2,112.94,113.19,14418.0,112.94,113.2,112.94,113.19,14418.0
2023-03-23 11:55:00,113.18,113.21,112.9,112.91,10812.0,113.18,113.21,112.9,112.91,10812.0
2023-03-23 12:00:00,112.9,112.92,112.79,112.87,19434.0,112.9,112.92,112.79,112.87,19434.0
2023-03-23 12:05:00,112.86,112.98,112.86,112.92,22019.0,112.86,112.98,112.86,112.92,22019.0
2023-03-23 12:10:00,112.93,112.94,112.67,112.73,18979.0,112.93,112.94,112.67,112.73,18979.0
2023-03-23 12:15:00,112.7,112.77,112.57,112.64,24989.0,112.7,112.77,112.57,112.64,24989.0
2023-03-23 12:20:00,112.64,112.7,112.53,112.63,13665.0,112.64,112.7,112.53,112.63,13665.0
2023-03-23 12:25:00,112.66,112.76,112.65,112.7,11767.0,112.66,112.76,112.65,112.7,11767.0
2023-03-23 12:30:00,112.71,112.81,112.65,112.71,15446.0,112.71,112.81,112.65,112.71,15446.0
2023-03-23 12:35:00,112.7,112.7,112.42,112.46,14181.0,112.7,112.7,112.42,112.46,14181.0
2023-03-23 12:40:00,112.43,112.55,112.42,112.53,24192.0,112.43,112.55,112.42,112.53,24192.0
2023-03-23 12:45:00,112.5,112.52,112.31,112.43,14684.0,112.5,112.52,112.31,112.43,14684.0
2023-03-23 12:50:00,112.41,112.49,112.34,112.48,14143.0,112.41,112.49,112.34,112.48,14143.0
2023-03-23 12:55:00,112.47,112.48,112.34,112.44,14220.0,112.47,112.48,112.34,112.44,14220.0
2023-03-23 13:00:00,112.42,112.42,112.16,112.25,16527.0,112.42,112.42,112.16,112.25,16527.0
2023-03-23 13:05:00,112.27,112.4,112.23,112.27,16607.0,112.27,112.4,112.23,112.27,16607.0
2023-03-23 13:10:00,112.29,112.31,111.96,112.1,13240.0,112.29,112.31,111.96,112.1,13240.0
2023-03-23 13:15:00,112.08,112.09,111.92,111.97,17583.0,112.08,112.09,111.92,111.97,17583.0
2023-03-23 13:20:00,111.95,112.15,111.95,112.03,15871.0,111.95,112.15,111.95,112.03,15871.0
2023-03-23 13:25:00,112.02,112.07,111.72,111.9,24376.0,112.02,112.07,111.72,111.9,24376.0
2023-03-23 13:30:00,111.89,112.09,111.87,111.93,16609.0,111.89,112.09,111.87,111.93,16609.0
2023-03-23 13:35:00,111.94,111.98,111.81,111.95,26969.0,111.94,111.98,111.81,111.95,26969.0
2023-03-23 13:40:00,111.97,112.16,111.95,112.13,12435.0,111.97,112.16,111.95,112.13,12435.0
2023-03-23 13:45:00,112.14,112.15,111.81,111.95,15814.0,112.14,112.15,111.81,111.95,15814.0
2023-03-23 13:50:00,111.95,111.97,111.82,111.84,17623.0,111.95,111.97,111.82,111.84,17623.0
2023-03-23 13:55:00,111.83,111.87,111.76,111.82,19501.0,111.83,111.87,111.76,111.82,19501.0
2023-03-23 14:00:00,111.83,111.95,111.78,111.8,19955.0,111.83,111.95,111.78,111.8,19955.0
2023-03-23 14:05:00,111.8,111.87,111.7,111.71,12630.0,111.8,111.87,111.7,111.71,12630.0
2023-03-23 14:10:00,111.73,111.77,111.66,111.77,18850.0,111.73,111.77,111.66,111.77,18850.0
2023-03-23 14:15:00,111.77,111.81,111.7,111.74,19186.0,111.77,111.81,111.7,111.74,19186.0
2023-03-23 14:20:00,111.74,111.77,111.6,111.65,34592.0,111.74,111.77,111.6,111.65,34592.0
2023-03-23 14:25:00,111.66,111.68,111.25,111.26,25053.0,111.66,111.68,111.25,111.26,25053.0
2023-03-23 14:30:00,111.26,111.47,111.26,111.46,29679.0,111.26,111.47,111.26,111.46,29679.0
2023-03-23 14:35:00,111.45,111.59,111.25,111.26,66421.0,111.45,111.59,111.25,111.26,66421.0
2023-03-23 14:40:00,111.28,111.29,110.71,110.74,18043.0,111.28,111.29,110.71,110.74,18043.0
2023-03-23 14:45:00,110.75,110.91,110.56,110.71,30123.0,110.75,110.91,110.56,110.71,30123.0
2023-03-23 14:50:00,110.71,110.71,110.51,110.51,23364.0,110.71,110.71,110.51,110.51,23364.0
2023-03-23 14:55:00,110.49,110.97,110.41,110.97,21571.0,110.49,110.97,110.41,110.97,21571.0
2023-03-23 15:00:00,111.0,111.69,111.0,111.19,44039.0,111.0,111.69,111.0,111.19,44039.0
2023-03-23 15:05:00,111.22,111.25,110.85,111.07,51798.0,111.22,111.25,110.85,111.07,51798.0
2023-03-23 15:10:00,111.11,111.18,110.81,110.91,20735.0,111.11,111.18,110.81,110.91,20735.0
2023-03-23 15:15:00,110.93,110.98,110.55,110.61,30953.0,110.93,110.98,110.55,110.61,30953.0
2023-03-23 15:20:00,110.6,110.83,110.38,110.82,37361.0,110.6,110.83,110.38,110.82,37361.0
2023-03-23 15:25:00,110.81,110.94,110.7,110.7,29789.0,110.81,110.94,110.7,110.7,29789.0
2023-03-23 15:30:00,110.69,110.83,110.54,110.83,28242.0,110.69,110.83,110.54,110.83,28242.0
2023-03-23 15:35:00,110.81,111.12,110.8,110.93,31788.0,110.81,111.12,110.8,110.93,31788.0
2023-03-23 15:40:00,110.92,111.08,110.78,110.99,40671.0,110.92,111.08,110.78,110.99,40671.0
2023-03-23 15:45:00,111.0,111.27,110.99,111.1,25315.0,111.0,111.27,110.99,111.1,25315.0
2023-03-23 15:50:00,111.13,111.56,111.11,111.19,72490.0,111.13,111.56,111.11,111.19,72490.0
2023-03-23 15:55:00,111.19,111.28,111.05,111.1,163971.0,111.19,111.28,111.05,111.1,163971.0
2023-03-24 09:30:00,109.77,109.98,109.25,109.81,31838.0,109.77,109.98,109.25,109.81,31838.0
2023-03-24 09:35:00,109.89,109.94,109.68,109.85,18448.0,109.89,109.94,109.68,109.85,18448.0
2023-03-24 09:40:00,109.81,110.0,109.6,109.64,98349.0,109.81,110.0,109.6,109.64,98349.0
2023-03-24 09:45:00,109.57,109.72,109.13,109.45,31058.0,109.57,109.72,109.13,109.45,31058.0
2023-03-24 09:50:00,109.42,110.12,109.4,110.06,59725.0,109.42,110.12,109.4,110.06,59725.0
2023-03-24 09:55:00,110.09,110.34,109.99,110.29,25012.0,110.09,110.34,109.99,110.29,25012.0
2023-03-24 10:00:00,110.31,110.55,109.96,110.08,23300.0,110.31,110.55,109.96,110.08,23300.0
2023-03-24 10:05:00,110.03,110.21,109.9,109.98,18055.0,110.03,110.21,109.9,109.98,18055.0
2023-03-24 10:10:00,110.07,110.4,109.99,110.19,33024.0,110.07,110.4,109.99,110.19,33024.0
2023-03-24 10:15:00,110.2,110.31,110.0,110.1,33789.0,110.2,110.31,110.0,110.1,33789.0
2023-03-24 10:20:00,110.1,110.24,109.99,110.22,28763.0,110.1,110.24,109.99,110.22,28763.0
2023-03-24 10:25:00,110.33,110.62,110.16,110.62,21340.0,110.33,110.62,110.16,110.62,21340.0
2023-03-24 10:30:00,110.61,110.87,110.53,110.67,84664.0,110.61,110.87,110.53,110.67,84664.0
2023-03-24 10:35:00,110.68,110.7,110.32,110.43,16565.0,110.68,110.7,110.32,110.43,16565.0
2023-03-24 10:40:00,110.37,110.4,110.09,110.18,12661.0,110.37,110.4,110.09,110.18,12661.0
2023-03-24 10:45:00,110.18,110.29,110.04,110.22,21844.0,110.18,110.29,110.04,110.22,21844.0
2023-03-24 10:50:00,110.12,110.26,110.07,110.19,13470.0,110.12,110.26,110.07,110.19,13470.0
2023-03-24 10:55:00,110.19,110.41,110.13,110.34,14272.0,110.19,110.41,110.13,110.34,14272.0
2023-03-24 11:00:00,110.36,110.42,110.19,110.42,14324.0,110.36,110.42,110.19,110.42,14324.0
2023-03-24 11:05:00,110.43,110.52,110.12,110.12,15761.0,110.43,110.52,110.12,110.12,15761.0
2023-03-24 11:10:00,110.09,110.09,109.9,110.07,20824.0,110.09,110.09,109.9,110.07,20824.0
2023-03-24 11:15:00,110.07,110.29,110.04,110.21,12501.0,110.07,110.29,110.04,110.21,12501.0
2023-03-24 11:20:00,110.22,110.32,110.15,110.3,11860.0,110.22,110.32,110.15,110.3,11860.0
2023-03-24 11:25:00,110.32,110.43,110.28,110.31,12986.0,110.32,110.43,110.28,110.31,12986.0
2023-03-24 11:30:00,110.25,110.53,110.23,110.49,14061.0,110.25,110.53,110.23,110.49,14061.0
2023-03-24 11:35:00,110.51,110.69,110.51,110.58,13614.0,110.51,110.69,110.51,110.58,13614.0
2023-03-24 11:40:00,110.59,110.69,110.59,110.68,14856.0,110.59,110.69,110.59,110.68,14856.0
2023-03-24 11:45:00,110.67,111.06,110.67,110.96,32511.0,110.67,111.06,110.67,110.96,32511.0
2023-03-24 11:50:00,110.95,111.02,110.85,110.96,15707.0,110.95,111.02,110.85,110.96,15707.0
2023-03-24 11:55:00,110.97,111.27,110.96,111.18,19198.0,110.97,111.27,110.96,111.18,19198.0
2023-03-24 12:00:00,111.2,111.39,110.98,111.0,32660.0,111.2,111.39,110.98,111.0,32660.0
2023-03-24 12:05:00,110.99,111.03,110.88,110.88,31365.0,110.99,111.03,110.88,110.88,31365.0
2023-03-24 12:10:00,110.88,110.95,110.83,110.9,21540.0,110.88,110.95,110.83,110.9,21540.0
2023-03-24 12:15:00,110.9,111.1,110.81,110.92,21519.0,110.9,111.1,110.81,110.92,21519.0
2023-03-24 12:20:00,110.94,111.15,110.93,111.02,19357.0,110.94,111.15,110.93,111.02,19357.0
2023-03-24 12:25:00,111.03,111.22,110.97,111.22,11696.0,111.03,111.22,110.97,111.22,11696.0
2023-03-24 12:30:00,111.27,111.28,111.08,111.14,9570.0,111.27,111.28,111.08,111.14,9570.0
2023-03-24 12:35:00,111.17,111.28,111.15,111.25,9861.0,111.17,111.28,111.15,111.25,9861.0
2023-03-24 12:40:00,111.28,111.32,111.11,111.27,10052.0,111.28,111.32,111.11,111.27,10052.0
2023-03-24 12:45:00,111.28,111.51,111.28,111.43,12182.0,111.28,111.51,111.28,111.43,12182.0
2023-03-24 12:50:00,111.45,111.46,111.26,111.32,9792.0,111.45,111.46,111.26,111.32,9792.0
2023-03-24 12:55:00,111.33,111.5,111.32,111.36,12786.0,111.33,111.5,111.32,111.36,12786.0
2023-03-24 13:00:00,111.41,111.43,111.22,111.27,12674.0,111.41,111.43,111.22,111.27,12674.0
2023-03-24 13:05:00,111.28,111.39,111.21,111.21,9519.0,111.28,111.39,111.21,111.21,9519.0
2023-03-24 13:10:00,111.2,111.29,111.16,111.25,11079.0,111.2,111.29,111.16,111.25,11079.0
2023-03-24 13:15:00,111.26,111.33,111.11,111.13,8734.0,111.26,111.33,111.11,111.13,8734.0
2023-03-24 13:20:00,111.16,111.39,111.15,111.24,10639.0,111.16,111.39,111.15,111.24,10639.0
2023-03-24 13:25:00,111.29,111.6,111.26,111.39,29700.0,111.29,111.6,111.26,111.39,29700.0
2023-03-24 13:30:00,111.41,111.59,111.41,111.53,13141.0,111.41,111.59,111.41,111.53,13141.0
2023-03-24 13:35:00,111.53,111.76,111.53,111.73,18385.0,111.53,111.76,111.53,111.73,18385.0
2023-03-24 13:40:00,111.76,111.78,111.52,111.6,16632.0,111.76,111.78,111.52,111.6,16632.0
2023-03-24 13:45:00,111.62,111.62,111.44,111.45,12673.0,111.62,111.62,111.44,111.45,12673.0
2023-03-24 13:50:00,111.47,111.51,111.42,111.46,8836.0,111.47,111.51,111.42,111.46,8836.0
2023-03-24 13:55:00,111.46,111.63,111.39,111.62,17587.0,111.46,111.63,111.39,111.62,17587.0
2023-03-24 14:00:00,111.63,111.75,111.63,111.71,13830.0,111.63,111.75,111.63,111.71,13830.0
2023-03-24 14:05:00,111.72,111.74,111.6,111.68,19225.0,111.72,111.74,111.6,111.68,19225.0
2023-03-24 14:10:00,111.66,111.82,111.66,111.8,15423.0,111.66,111.82,111.66,111.8,15423.0
2023-03-24 14:15:00,111.8,112.02,111.8,112.02,51541.0,111.8,112.02,111.8,112.02,51541.0
2023-03-24 14:20:00,112.05,112.16,111.99,112.02,33734.0,112.05,112.16,111.99,112.02,33734.0
2023-03-24 14:25:00,112.05,112.09,111.97,111.98,19947.0,112.05,112.09,111.97,111.98,19947.0
2023-03-24 14:30:00,111.98,112.29,111.97,112.27,23711.0,111.98,112.29,111.97,112.27,23711.0
2023-03-24 14:35:00,112.26,112.28,112.18,112.22,14161.0,112.26,112.28,112.18,112.22,14161.0
2023-03-24 14:40:00,112.23,112.23,112.08,112.2,16964.0,112.23,112.23,112.08,112.2,16964.0
2023-03-24 14:45:00,112.2,112.3,112.16,112.22,19865.0,112.2,112.3,112.16,112.22,19865.0
2023-03-24 14:50:00,112.23,112.23,112.08,112.17,20725.0,112.23,112.23,112.08,112.17,20725.0
2023-03-24 14:55:00,112.15,112.28,112.15,112.26,28231.0,112.15,112.28,112.15,112.26,28231.0
2023-03-24 15:00:00,112.27,112.28,112.07,112.17,28329.0,112.27,112.28,112.07,112.17,28329.0
2023-03-24 15:05:00,112.15,112.22,112.09,112.18,20800.0,112.15,112.22,112.09,112.18,20800.0
2023-03-24 15:10:00,112.19,112.21,112.12,112.18,25720.0,112.19,112.21,112.12,112.18,25720.0
2023-03-24 15:15:00,112.17,112.31,112.1,112.27,24140.0,112.17,112.31,112.1,112.27,24140.0
2023-03-24 15:20:00,112.27,112.56,112.25,112.4,23832.0,112.27,112.56,112.25,112.4,23832.0
2023-03-24 15:25:00,112.39,112.5,112.34,112.44,21315.0,112.39,112.5,112.34,112.44,21315.0
2023-03-24 15:30:00,112.45,112.59,112.42,112.5,41896.0,112.45,112.59,112.42,112.5,41896.0
2023-03-24 15:35:00,112.49,112.56,112.4,112.43,35625.0,112.49,112.56,112.4,112.43,35625.0
2023-03-24 15:40:00,112.46,112.56,112.42,112.47,42513.0,112.46,112.56,112.42,112.47,42513.0
2023-03-24 15:45:00,112.5,112.5,112.22,112.27,26639.0,112.5,112.5,112.22,112.27,26639.0
2023-03-24 15:50:00,112.26,112.35,112.16,112.19,40560.0,112.26,112.35,112.16,112.19,40560.0
2023-03-24 15:55:00,112.19,112.68,112.13,112.53,241455.0,112.19,112.68,112.13,112.53,241455.0
2023-03-27 09:30:00,113.34,114.08,113.34,113.85,49908.0,113.34,114.08,113.34,113.85,49908.0
2023-03-27 09:35:00,113.89,114.03,113.39,113.47,12863.0,113.89,114.03,113.39,113.47,12863.0
2023-03-27 09:40:00,113.47,113.56,113.29,113.35,28658.0,113.47,113.56,113.29,113.35,28658.0
2023-03-27 09:45:00,113.38,113.48,113.22,113.22,24461.0,113.38,113.48,113.22,113.22,24461.0
2023-03-27 09:50:00,113.25,113.47,113.1,113.16,13500.0,113.25,113.47,113.1,113.16,13500.0
2023-03-27 09:55:00,113.21,113.43,113.06,113.16,19753.0,113.21,113.43,113.06,113.16,19753.0
2023-03-27 10:00:00,113.11,113.31,113.07,113.31,32988.0,113.11,113.31,113.07,113.31,32988.0
2023-03-27 10:05:00,113.32,113.34,113.0,113.03,17296.0,113.32,113.34,113.0,113.03,17296.0
2023-03-27 10:10:00,113.07,113.28,113.07,113.16,23425.0,113.07,113.28,113.07,113.16,23425.0
2023-03-27 10:15:00,113.18,113.28,112.79,112.83,18615.0,113.18,113.28,112.79,112.83,18615.0
2023-03-27 10:20:00,112.82,112.95,112.75,112.77,19123.0,112.82,112.95,112.75,112.77,19123.0
2023-03-27 10:25:00,112.75,112.75,112.51,112.58,27829.0,112.75,112.75,112.51,112.58,27829.0
2023-03-27 10:30:00,112.59,112.64,112.4,112.51,29956.0,112.59,112.64,112.4,112.51,29956.0
2023-03-27 10:35:00,112.46,112.53,112.38,112.5,21960.0,112.46,112.53,112.38,112.5,21960.0
2023-03-27 10:40:00,112.51,112.54,112.37,112.45,14800.0,112.51,112.54,112.37,112.45,14800.0
2023-03-27 10:45:00,112.4,112.5,112.28,112.39,14039.0,112.4,112.5,112.28,112.39,14039.0
2023-03-27 10:50:00,112.38,112.41,112.3,112.4,15296.0,112.38,112.41,112.3,112.4,15296.0
2023-03-27 10:55:00,112.4,112.44,112.17,112.17,18460.0,112.4,112.44,112.17,112.17,18460.0
2023-03-27 11:00:00,112.2,112.3,112.14,112.25,13381.0,112.2,112.3,112.14,112.25,13381.0
2023-03-27 11:05:00,112.24,112.25,112.16,112.18,11269.0,112.24,112.25,112.16,112.18,11269.0
2023-03-27 11:10:00,112.13,112.23,112.12,112.21,12667.0,112.13,112.23,112.12,112.21,12667.0
2023-03-27 11:15:00,112.2,112.22,111.98,112.09,26010.0,112.2,112.22,111.98,112.09,26010.0
2023-03-27 11:20:00,112.1,112.3,112.05,112.28,17700.0,112.1,112.3,112.05,112.28,17700.0
2023-03-27 11:25:00,112.28,112.34,112.23,112.3,16773.0,112.28,112.34,112.23,112.3,16773.0
2023-03-27 11:30:00,112.29,112.41,112.28,112.41,19708.0,112.29,112.41,112.28,112.41,19708.0
2023-03-27 11:35:00,112.43,112.44,112.32,112.36,9844.0,112.43,112.44,112.32,112.36,9844.0
2023-03-27 11:40:00,112.39,112.41,112.25,112.29,9599.0,112.39,112.41,112.25,112.29,9599.0
2023-03-27 11:45:00,112.29,112.32,112.22,112.29,13670.0,112.29,112.32,112.22,112.29,13670.0
2023-03-27 11:50:00,112.27,112.33,112.2,112.26,14177.0,112.27,112.33,112.2,112.26,14177.0
2023-03-27 11:55:00,112.23,112.35,112.08,112.28,35176.0,112.23,112.35,112.08,112.28,35176.0
2023-03-27 12:00:00,112.26,112.36,112.26,112.34,6019.0,112.26,112.36,112.26,112.34,6019.0
2023-03-27 12:05:00,112.33,112.33,112.07,112.11,9820.0,112.33,112.33,112.07,112.11,9820.0
2023-03-27 12:10:00,112.11,112.24,112.03,112.2,16425.0,112.11,112.24,112.03,112.2,16425.0
2023-03-27 12:15:00,112.22,112.29,112.18,112.29,11646.0,112.22,112.29,112.18,112.29,11646.0
2023-03-27 12:20:00,112.29,112.34,112.24,112.31,28342.0,112.29,112.34,112.24,112.31,28342.0
2023-03-27 12:25:00,112.3,112.3,112.17,112.2,8779.0,112.3,112.3,112.17,112.2,8779.0
2023-03-27 12:30:00,112.24,112.26,112.13,112.13,10065.0,112.24,112.26,112.13,112.13,10065.0
2023-03-27 12:35:00,112.14,112.21,112.1,112.17,26074.0,112.14,112.21,112.1,112.17,26074.0
2023-03-27 12:40:00,112.16,112.16,112.04,112.07,8488.0,112.16,112.16,112.04,112.07,8488.0
2023-03-27 12:45:00,112.08,112.19,112.05,112.18,16127.0,112.08,112.19,112.05,112.18,16127.0
2023-03-27 12:50:00,112.17,112.26,112.13,112.2,14186.0,112.17,112.26,112.13,112.2,14186.0
2023-03-27 12:55:00,112.2,112.22,112.07,112.14,11197.0,112.2,112.22,112.07,112.14,11197.0
2023-03-27 13:00:00,112.17,112.33,112.14,112.31,15747.0,112.17,112.33,112.14,112.31,15747.0
2023-03-27 13:05:00,112.28,112.43,112.23,112.37,14852.0,112.28,112.43,112.23,112.37,14852.0
2023-03-27 13:10:00,112.37,112.37,112.24,112.3,6795.0,112.37,112.37,112.24,112.3,6795.0
2023-03-27 13:15:00,112.29,112.32,112.21,112.32,10632.0,112.29,112.32,112.21,112.32,10632.0
2023-03-27 13:20:00,112.32,112.5,112.28,112.48,10040.0,112.32,112.5,112.28,112.48,10040.0
2023-03-27 13:25:00,112.44,112.62,112.44,112.49,34758.0,112.44,112.62,112.44,112.49,34758.0
2023-03-27 13:30:00,112.55,112.61,112.51,112.56,11880.0,112.55,112.61,112.51,112.56,11880.0
2023-03-27 13:35:00,112.54,112.57,112.39,112.5,26281.0,112.54,112.57,112.39,112.5,26281.0
2023-03-27 13:40:00,112.52,112.55,112.49,112.53,10076.0,112.52,112.55,112.49,112.53,10076.0
2023-03-27 13:45:00,112.55,112.55,112.47,112.47,12130.0,112.55,112.55,112.47,112.47,12130.0
2023-03-27 13:50:00,112.45,112.46,112.32,112.32,8087.0,112.45,112.46,112.32,112.32,8087.0
2023-03-27 13:55:00,112.32,112.38,112.24,112.28,9096.0,112.32,112.38,112.24,112.28,9096.0
2023-03-27 14:00:00,112.27,112.29,112.19,112.23,8801.0,112.27,112.29,112.19,112.23,8801.0
2023-03-27 14:05:00,112.22,112.24,112.2,112.21,12466.0,112.22,112.24,112.2,112.21,12466.0
2023-03-27 14:10:00,112.2,112.26,112.2,112.24,9120.0,112.2,112.26,112.2,112.24,9120.0
2023-03-27 14:15:00,112.26,112.27,112.14,112.2,12036.0,112.26,112.27,112.14,112.2,12036.0
2023-03-27 14:20:00,112.21,112.33,112.21,112.25,17083.0,112.21,112.33,112.21,112.25,17083.0
2023-03-27 14:25:00,112.26,112.33,112.21,112.28,17235.0,112.26,112.33,112.21,112.28,17235.0
2023-03-27 14:30:00,112.27,112.39,112.27,112.38,20320.0,112.27,112.39,112.27,112.38,20320.0
2023-03-27 14:35:00,112.38,112.45,112.36,112.41,20389.0,112.38,112.45,112.36,112.41,20389.0
2023-03-27 14:40:00,112.42,112.42,112.31,112.34,12064.0,112.42,112.42,112.31,112.34,12064.0
2023-03-27 14:45:00,112.33,112.41,112.27,112.27,14213.0,112.33,112.41,112.27,112.27,14213.0
2023-03-27 14:50:00,112.28,112.4,112.24,112.37,16219.0,112.28,112.4,112.24,112.37,16219.0
2023-03-27 14:55:00,112.38,112.4,112.28,112.35,15364.0,112.38,112.4,112.28,112.35,15364.0
2023-03-27 15:00:00,112.37,112.46,112.26,112.32,18224.0,112.37,112.46,112.26,112.32,18224.0
2023-03-27 15:05:00,112.34,112.36,112.14,112.16,31519.0,112.34,112.36,112.14,112.16,31519.0
2023-03-27 15:10:00,112.16,112.21,112.09,112.13,22261.0,112.16,112.21,112.09,112.13,22261.0
2023-03-27 15:15:00,112.12,112.14,112.0,112.01,29111.0,112.12,112.14,112.0,112.01,29111.0
2023-03-27 15:20:00,112.02,112.17,111.97,112.15,32323.0,112.02,112.17,111.97,112.15,32323.0
2023-03-27 15:25:00,112.15,112.15,112.01,112.09,34216.0,112.15,112.15,112.01,112.09,34216.0
2023-03-27 15:30:00,112.1,112.14,111.97,111.99,48752.0,112.1,112.14,111.97,111.99,48752.0
2023-03-27 15:35:00,111.99,112.0,111.81,111.99,50511.0,111.99,112.0,111.81,111.99,50511.0
2023-03-27 15:40:00,111.99,112.03,111.93,112.01,28041.0,111.99,112.03,111.93,112.01,28041.0
2023-03-27 15:45:00,112.01,112.01,111.78,111.79,39531.0,112.01,112.01,111.78,111.79,39531.0
2023-03-27 15:50:00,111.78,111.9,111.7,111.88,72036.0,111.78,111.9,111.7,111.88,72036.0
2023-03-27 15:55:00,111.88,111.88,111.65,111.73,178239.0,111.88,111.88,111.65,111.73,178239.0
2023-03-28 09:30:00,111.43,111.5,110.93,110.94,51562.0,111.43,111.5,110.93,110.94,51562.0
2023-03-28 09:35:00,110.97,111.09,110.91,110.91,20395.0,110.97,111.09,110.91,110.91,20395.0
2023-03-28 09:40:00,110.97,111.07,110.88,110.96,16149.0,110.97,111.07,110.88,110.96,16149.0
2023-03-28 09:45:00,110.96,111.1,110.8,110.91,30744.0,110.96,111.1,110.8,110.91,30744.0
2023-03-28 09:50:00,110.91,111.19,110.89,111.06,28661.0,110.91,111.19,110.89,111.06,28661.0
2023-03-28 09:55:00,111.08,111.28,110.94,111.2,42135.0,111.08,111.28,110.94,111.2,42135.0
2023-03-28 10:00:00,111.22,111.23,110.87,111.09,19331.0,111.22,111.23,110.87,111.09,19331.0
2023-03-28 10:05:00,111.12,111.16,110.99,111.06,17725.0,111.12,111.16,110.99,111.06,17725.0
2023-03-28 10:10:00,111.11,111.2,111.08,111.12,18077.0,111.11,111.2,111.08,111.12,18077.0
2023-03-28 10:15:00,111.12,111.27,111.11,111.13,26327.0,111.12,111.27,111.11,111.13,26327.0
2023-03-28 10:20:00,111.13,111.21,111.03,111.05,28591.0,111.13,111.21,111.03,111.05,28591.0
2023-03-28 10:25:00,111.06,111.14,110.98,111.07,29058.0,111.06,111.14,110.98,111.07,29058.0
2023-03-28 10:30:00,111.09,111.09,110.84,110.9,29733.0,111.09,111.09,110.84,110.9,29733.0
2023-03-28 10:35:00,110.91,111.01,110.88,110.94,21419.0,110.91,111.01,110.88,110.94,21419.0
2023-03-28 10:40:00,110.93,111.0,110.83,110.98,13810.0,110.93,111.0,110.83,110.98,13810.0
2023-03-28 10:45:00,110.99,111.11,110.97,111.11,23048.0,110.99,111.11,110.97,111.11,23048.0
2023-03-28 10:50:00,111.12,111.13,111.01,111.02,18080.0,111.12,111.13,111.01,111.02,18080.0
2023-03-28 10:55:00,111.03,111.1,110.97,111.01,14322.0,111.03,111.1,110.97,111.01,14322.0
2023-03-28 11:00:00,111.01,111.21,111.0,111.19,18460.0,111.01,111.21,111.0,111.19,18460.0
2023-03-28 11:05:00,111.19,111.29,111.11,111.12,15811.0,111.19,111.29,111.11,111.12,15811.0
2023-03-28 11:10:00,111.11,111.12,111.05,111.1,17877.0,111.11,111.12,111.05,111.1,17877.0
2023-03-28 11:15:00,111.11,111.26,111.1,111.26,15832.0,111.11,111.26,111.1,111.26,15832.0
2023-03-28 11:20:00,111.27,111.31,111.2,111.25,17730.0,111.27,111.31,111.2,111.25,17730.0
2023-03-28 11:25:00,111.26,111.29,111.2,111.26,13302.0,111.26,111.29,111.2,111.26,13302.0
2023-03-28 11:30:00,111.25,111.3,111.22,111.25,8915.0,111.25,111.3,111.22,111.25,8915.0
2023-03-28 11:35:00,111.28,111.39,111.25,111.37,9448.0,111.28,111.39,111.25,111.37,9448.0
2023-03-28 11:40:00,111.39,111.42,111.33,111.33,9677.0,111.39,111.42,111.33,111.33,9677.0
2023-03-28 11:45:00,111.34,111.39,111.3,111.33,10319.0,111.34,111.39,111.3,111.33,10319.0
2023-03-28 11:50:00,111.34,111.43,111.33,111.42,8584.0,111.34,111.43,111.33,111.42,8584.0
2023-03-28 11:55:00,111.42,111.47,111.41,111.47,8318.0,111.42,111.47,111.41,111.47,8318.0
2023-03-28 12:00:00,111.47,111.51,111.43,111.45,10775.0,111.47,111.51,111.43,111.45,10775.0
2023-03-28 12:05:00,111.45,111.48,111.39,111.43,10057.0,111.45,111.48,111.39,111.43,10057.0
2023-03-28 12:10:00,111.44,111.45,111.33,111.38,8717.0,111.44,111.45,111.33,111.38,8717.0
2023-03-28 12:15:00,111.39,111.41,111.22,111.3,9422.0,111.39,111.41,111.22,111.3,9422.0
2023-03-28 12:20:00,111.28,111.4,111.28,111.35,14825.0,111.28,111.4,111.28,111.35,14825.0
2023-03-28 12:25:00,111.33,111.36,111.27,111.33,22841.0,111.33,111.36,111.27,111.33,22841.0
2023-03-28 12:30:00,111.33,111.33,111.23,111.26,17465.0,111.33,111.33,111.23,111.26,17465.0
2023-03-28 12:35:00,111.27,111.29,111.14,111.17,23947.0,111.27,111.29,111.14,111.17,23947.0
2023-03-28 12:40:00,111.17,111.22,111.1,111.2,14884.0,111.17,111.22,111.1,111.2,14884.0
2023-03-28 12:45:00,111.2,111.2,111.06,111.12,34944.0,111.2,111.2,111.06,111.12,34944.0
2023-03-28 12:50:00,111.12,111.13,110.96,111.0,18754.0,111.12,111.13,110.96,111.0,18754.0
2023-03-28 12:55:00,111.0,111.05,110.92,111.05,17922.0,111.0,111.05,110.92,111.05,17922.0
2023-03-28 13:00:00,111.07,111.18,111.05,111.05,11534.0,111.07,111.18,111.05,111.05,11534.0
2023-03-28 13:05:00,111.03,111.1,110.98,110.99,13809.0,111.03,111.1,110.98,110.99,13809.0
2023-03-28 13:10:00,110.99,111.04,110.91,110.93,12756.0,110.99,111.04,110.91,110.93,12756.0
2023-03-28 13:15:00,110.89,110.96,110.86,110.95,13194.0,110.89,110.96,110.86,110.95,13194.0
2023-03-28 13:20:00,110.95,110.99,110.92,110.93,17976.0,110.95,110.99,110.92,110.93,17976.0
2023-03-28 13:25:00,110.91,110.96,110.87,110.96,10431.0,110.91,110.96,110.87,110.96,10431.0
2023-03-28 13:30:00,110.95,111.0,110.77,110.78,11260.0,110.95,111.0,110.77,110.78,11260.0
2023-03-28 13:35:00,110.79,110.85,110.75,110.82,13028.0,110.79,110.85,110.75,110.82,13028.0
2023-03-28 13:40:00,110.82,110.87,110.77,110.86,14220.0,110.82,110.87,110.77,110.86,14220.0
2023-03-28 13:45:00,110.85,110.93,110.82,110.91,13228.0,110.85,110.93,110.82,110.91,13228.0
2023-03-28 13:50:00,110.91,110.92,110.83,110.9,9090.0,110.91,110.92,110.83,110.9,9090.0
2023-03-28 13:55:00,110.91,110.92,110.68,110.76,39441.0,110.91,110.92,110.68,110.76,39441.0
2023-03-28 14:00:00,110.78,110.96,110.68,110.95,37227.0,110.78,110.96,110.68,110.95,37227.0
2023-03-28 14:05:00,110.95,111.03,110.88,111.0,19146.0,110.95,111.03,110.88,111.0,19146.0
2023-03-28 14:10:00,110.98,111.07,110.87,111.06,25065.0,110.98,111.07,110.87,111.06,25065.0
2023-03-28 14:15:00,111.07,111.07,110.91,110.95,13954.0,111.07,111.07,110.91,110.95,13954.0
2023-03-28 14:20:00,110.97,111.02,110.83,110.88,23176.0,110.97,111.02,110.83,110.88,23176.0
2023-03-28 14:25:00,110.88,110.89,110.82,110.88,9653.0,110.88,110.89,110.82,110.88,9653.0
2023-03-28 14:30:00,110.88,110.92,110.85,110.85,13141.0,110.88,110.92,110.85,110.85,13141.0
2023-03-28 14:35:00,110.86,110.91,110.84,110.88,11576.0,110.86,110.91,110.84,110.88,11576.0
2023-03-28 14:40:00,110.87,111.03,110.86,111.03,9485.0,110.87,111.03,110.86,111.03,9485.0
2023-03-28 14:45:00,111.04,111.19,111.03,111.08,16331.0,111.04,111.19,111.03,111.08,16331.0
2023-03-28 14:50:00,111.09,111.16,111.07,111.09,10803.0,111.09,111.16,111.07,111.09,10803.0
2023-03-28 14:55:00,111.09,111.16,111.08,111.15,11223.0,111.09,111.16,111.08,111.15,11223.0
2023-03-28 15:00:00,111.16,111.23,111.15,111.19,13308.0,111.16,111.23,111.15,111.19,13308.0
2023-03-28 15:05:00,111.17,111.24,111.17,111.22,13499.0,111.17,111.24,111.17,111.22,13499.0
2023-03-28 15:10:00,111.22,111.24,111.15,111.19,16266.0,111.22,111.24,111.15,111.19,16266.0
2023-03-28 15:15:00,111.18,111.21,111.03,111.09,18771.0,111.18,111.21,111.03,111.09,18771.0
2023-03-28 15:20:00,111.11,111.14,111.04,111.04,14597.0,111.11,111.14,111.04,111.04,14597.0
2023-03-28 15:25:00,111.05,111.11,110.98,111.02,15193.0,111.05,111.11,110.98,111.02,15193.0
2023-03-28 15:30:00,111.01,111.13,110.95,111.1,19950.0,111.01,111.13,110.95,111.1,19950.0
2023-03-28 15:35:00,111.11,111.19,111.01,111.06,20912.0,111.11,111.19,111.01,111.06,20912.0
2023-03-28 15:40:00,111.05,111.06,110.88,110.89,28243.0,111.05,111.06,110.88,110.89,28243.0
2023-03-28 15:45:00,110.89,110.94,110.85,110.92,34249.0,110.89,110.94,110.85,110.92,34249.0
2023-03-28 15:50:00,110.93,111.28,110.92,111.28,66720.0,110.93,111.28,110.92,111.28,66720.0
2023-03-28 15:55:00,111.28,111.29,111.16,111.28,125318.0,111.28,111.29,111.16,111.28,125318.0
2023-03-29 09:30:00,112.21,112.5,111.48,111.66,52733.0,112.21,112.5,111.48,111.66,52733.0
2023-03-29 09:35:00,111.67,111.86,111.44,111.52,16509.0,111.67,111.86,111.44,111.52,16509.0
2023-03-29 09:40:00,111.56,111.89,111.52,111.8,7663.0,111.56,111.89,111.52,111.8,7663.0
2023-03-29 09:45:00,111.84,111.98,111.64,111.72,21449.0,111.84,111.98,111.64,111.72,21449.0
2023-03-29 09:50:00,111.73,111.9,111.65,111.65,17710.0,111.73,111.9,111.65,111.65,17710.0
2023-03-29 09:55:00,111.61,111.77,111.6,111.66,11470.0,111.61,111.77,111.6,111.66,11470.0
2023-03-29 10:00:00,111.7,111.84,111.66,111.83,33890.0,111.7,111.84,111.66,111.83,33890.0
2023-03-29 10:05:00,111.83,112.06,111.7,111.91,47277.0,111.83,112.06,111.7,111.91,47277.0
2023-03-29 10:10:00,111.93,111.94,111.72,111.75,34767.0,111.93,111.94,111.72,111.75,34767.0
2023-03-29 10:15:00,111.71,111.77,111.68,111.74,14716.0,111.71,111.77,111.68,111.74,14716.0
2023-03-29 10:20:00,111.74,111.74,111.45,111.49,26313.0,111.74,111.74,111.45,111.49,26313.0
2023-03-29 10:25:00,111.49,111.53,111.44,111.52,12771.0,111.49,111.53,111.44,111.52,12771.0
2023-03-29 10:30:00,111.51,111.56,111.43,111.49,9076.0,111.51,111.56,111.43,111.49,9076.0
2023-03-29 10:35:00,111.47,111.49,111.29,111.37,19906.0,111.47,111.49,111.29,111.37,19906.0
2023-03-29 10:40:00,111.35,111.39,111.29,111.29,10363.0,111.35,111.39,111.29,111.29,10363.0
2023-03-29 10:45:00,111.27,111.43,111.23,111.39,15275.0,111.27,111.43,111.23,111.39,15275.0
2023-03-29 10:50:00,111.42,111.52,111.37,111.49,26150.0,111.42,111.52,111.37,111.49,26150.0
2023-03-29 10:55:00,111.5,111.55,111.32,111.36,16656.0,111.5,111.55,111.32,111.36,16656.0
2023-03-29 11:00:00,111.38,111.4,111.28,111.32,16768.0,111.38,111.4,111.28,111.32,16768.0
2023-03-29 11:05:00,111.32,111.32,111.24,111.29,9724.0,111.32,111.32,111.24,111.29,9724.0
2023-03-29 11:10:00,111.25,111.39,111.22,111.38,23526.0,111.25,111.39,111.22,111.38,23526.0
2023-03-29 11:15:00,111.4,111.44,111.29,111.29,11315.0,111.4,111.44,111.29,111.29,11315.0
2023-03-29 11:20:00,111.34,111.47,111.3,111.43,9680.0,111.34,111.47,111.3,111.43,9680.0
2023-03-29 11:25:00,111.44,111.48,111.4,111.48,9225.0,111.44,111.48,111.4,111.48,9225.0
2023-03-29 11:30:00,111.52,111.66,111.48,111.57,6071.0,111.52,111.66,111.48,111.57,6071.0
2023-03-29 11:35:00,111.59,111.72,111.59,111.67,12240.0,111.59,111.72,111.59,111.67,12240.0
2023-03-29 11:40:00,111.66,111.68,111.61,111.62,5781.0,111.66,111.68,111.61,111.62,5781.0
2023-03-29 11:45:00,111.62,111.75,111.62,111.71,37264.0,111.62,111.75,111.62,111.71,37264.0
2023-03-29 11:50:00,111.72,111.87,111.65,111.87,45965.0,111.72,111.87,111.65,111.87,45965.0
2023-03-29 11:55:00,111.86,111.95,111.84,111.92,20825.0,111.86,111.95,111.84,111.92,20825.0
2023-03-29 12:00:00,111.96,112.01,111.91,111.98,13863.0,111.96,112.01,111.91,111.98,13863.0
2023-03-29 12:05:00,111.98,112.1,111.91,112.09,16736.0,111.98,112.1,111.91,112.09,16736.0
2023-03-29 12:10:00,112.11,112.2,112.08,112.17,11696.0,112.11,112.2,112.08,112.17,11696.0
2023-03-29 12:15:00,112.18,112.33,112.17,112.26,10178.0,112.18,112.33,112.17,112.26,10178.0
2023-03-29 12:20:00,112.28,112.35,112.28,112.3,7377.0,112.28,112.35,112.28,112.3,7377.0
2023-03-29 12:25:00,112.29,112.32,112.28,112.29,6344.0,112.29,112.32,112.28,112.29,6344.0
2023-03-29 12:30:00,112.28,112.34,112.17,112.17,8553.0,112.28,112.34,112.17,112.17,8553.0
2023-03-29 12:35:00,112.15,112.19,112.13,112.14,6647.0,112.15,112.19,112.13,112.14,6647.0
2023-03-29 12:40:00,112.15,112.15,112.04,112.06,7028.0,112.15,112.15,112.04,112.06,7028.0
2023-03-29 12:45:00,112.06,112.07,111.86,111.86,11849.0,112.06,112.07,111.86,111.86,11849.0
2023-03-29 12:50:00,111.9,111.99,111.89,111.99,10380.0,111.9,111.99,111.89,111.99,10380.0
2023-03-29 12:55:00,111.95,111.95,111.76,111.77,9536.0,111.95,111.95,111.76,111.77,9536.0
2023-03-29 13:00:00,111.79,111.79,111.71,111.76,5869.0,111.79,111.79,111.71,111.76,5869.0
2023-03-29 13:05:00,111.77,111.84,111.73,111.82,7007.0,111.77,111.84,111.73,111.82,7007.0
2023-03-29 13:10:00,111.82,111.86,111.76,111.77,7691.0,111.82,111.86,111.76,111.77,7691.0
2023-03-29 13:15:00,111.79,111.85,111.74,111.78,19598.0,111.79,111.85,111.74,111.78,19598.0
2023-03-29 13:20:00,111.79,111.85,111.79,111.8,9510.0,111.79,111.85,111.79,111.8,9510.0
2023-03-29 13:25:00,111.82,111.88,111.8,111.88,5034.0,111.82,111.88,111.8,111.88,5034.0
2023-03-29 13:30:00,111.86,111.9,111.83,111.84,7588.0,111.86,111.9,111.83,111.84,7588.0
2023-03-29 13:35:00,111.85,111.85,111.65,111.66,9230.0,111.85,111.85,111.65,111.66,9230.0
2023-03-29 13:40:00,111.66,111.81,111.65,111.78,7073.0,111.66,111.81,111.65,111.78,7073.0
2023-03-29 13:45:00,111.8,111.8,111.71,111.76,8283.0,111.8,111.8,111.71,111.76,8283.0
2023-03-29 13:50:00,111.76,111.79,111.67,111.71,28914.0,111.76,111.79,111.67,111.71,28914.0
2023-03-29 13:55:00,111.71,111.78,111.7,111.71,6480.0,111.71,111.78,111.7,111.71,6480.0
2023-03-29 14:00:00,111.73,111.78,111.69,111.75,11339.0,111.73,111.78,111.69,111.75,11339.0
2023-03-29 14:05:00,111.74,111.8,111.7,111.76,10936.0,111.74,111.8,111.7,111.76,10936.0
2023-03-29 14:10:00,111.75,111.81,111.73,111.78,9228.0,111.75,111.81,111.73,111.78,9228.0
2023-03-29 14:15:00,111.78,111.78,111.71,111.75,8744.0,111.78,111.78,111.71,111.75,8744.0
2023-03-29 14:20:00,111.76,111.82,111.71,111.78,11438.0,111.76,111.82,111.71,111.78,11438.0
2023-03-29 14:25:00,111.78,111.8,111.74,111.74,9533.0,111.78,111.8,111.74,111.74,9533.0
2023-03-29 14:30:00,111.74,111.81,111.72,111.75,58491.0,111.74,111.81,111.72,111.75,58491.0
2023-03-29 14:35:00,111.74,111.8,111.71,111.76,13082.0,111.74,111.8,111.71,111.76,13082.0
2023-03-29 14:40:00,111.75,111.78,111.71,111.73,10567.0,111.75,111.78,111.71,111.73,10567.0
2023-03-29 14:45:00,111.73,111.83,111.72,111.73,19748.0,111.73,111.83,111.72,111.73,19748.0
2023-03-29 14:50:00,111.72,111.8,111.68,111.78,31683.0,111.72,111.8,111.68,111.78,31683.0
2023-03-29 14:55:00,111.8,111.82,111.74,111.75,36166.0,111.8,111.82,111.74,111.75,36166.0
2023-03-29 15:00:00,111.74,111.8,111.55,111.7,28419.0,111.74,111.8,111.55,111.7,28419.0
2023-03-29 15:05:00,111.7,111.71,111.63,111.67,11007.0,111.7,111.71,111.63,111.67,11007.0
2023-03-29 15:10:00,111.67,111.67,111.6,111.61,14563.0,111.67,111.67,111.6,111.61,14563.0
2023-03-29 15:15:00,111.61,111.9,111.61,111.89,17423.0,111.61,111.9,111.61,111.89,17423.0
2023-03-29 15:20:00,111.89,111.99,111.89,111.95,15804.0,111.89,111.99,111.89,111.95,15804.0
2023-03-29 15:25:00,111.96,112.11,111.95,112.1,21760.0,111.96,112.11,111.95,112.1,21760.0
2023-03-29 15:30:00,112.09,112.1,111.92,111.98,20580.0,112.09,112.1,111.92,111.98,20580.0
2023-03-29 15:35:00,111.94,112.03,111.92,112.03,14159.0,111.94,112.03,111.92,112.03,14159.0
2023-03-29 15:40:00,112.01,112.02,111.95,112.01,29563.0,112.01,112.02,111.95,112.01,29563.0
2023-03-29 15:45:00,112.0,112.02,111.88,111.9,46455.0,112.0,112.02,111.88,111.9,46455.0
2023-03-29 15:50:00,111.91,112.05,111.85,111.88,98426.0,111.91,112.05,111.85,111.88,98426.0
2023-03-29 15:55:00,111.89,111.89,111.69,111.83,158840.0,111.89,111.89,111.69,111.83,158840.0
2023-03-30 09:30:00,112.66,112.92,112.0,112.74,42151.0,112.66,112.92,112.0,112.74,42151.0
2023-03-30 09:35:00,112.84,113.0,112.84,113.0,6581.0,112.84,113.0,112.84,113.0,6581.0
2023-03-30 09:40:00,113.02,113.16,112.99,113.15,15146.0,113.02,113.16,112.99,113.15,15146.0
2023-03-30 09:45:00,113.15,113.44,113.12,113.39,26811.0,113.15,113.44,113.12,113.39,26811.0
2023-03-30 09:50:00,113.38,113.43,113.3,113.37,20996.0,113.38,113.43,113.3,113.37,20996.0
2023-03-30 09:55:00,113.44,113.5,113.3,113.36,17050.0,113.44,113.5,113.3,113.36,17050.0
2023-03-30 10:00:00,113.38,113.57,113.35,113.51,20427.0,113.38,113.57,113.35,113.51,20427.0
2023-03-30 10:05:00,113.44,113.69,113.37,113.67,16765.0,113.44,113.69,113.37,113.67,16765.0
2023-03-30 10:10:00,113.66,113.67,113.31,113.35,16366.0,113.66,113.67,113.31,113.35,16366.0
2023-03-30 10:15:00,113.31,113.34,113.16,113.34,13983.0,113.31,113.34,113.16,113.34,13983.0
2023-03-30 10:20:00,113.36,113.37,113.25,113.29,14002.0,113.36,113.37,113.25,113.29,14002.0
2023-03-30 10:25:00,113.3,113.62,113.29,113.52,18385.0,113.3,113.62,113.29,113.52,18385.0
2023-03-30 10:30:00,113.52,113.67,113.41,113.41,21267.0,113.52,113.67,113.41,113.41,21267.0
2023-03-30 10:35:00,113.41,113.52,113.23,113.52,13459.0,113.41,113.52,113.23,113.52,13459.0
2023-03-30 10:40:00,113.53,113.55,113.39,113.45,13531.0,113.53,113.55,113.39,113.45,13531.0
2023-03-30 10:45:00,113.48,113.55,113.32,113.55,18162.0,113.48,113.55,113.32,113.55,18162.0
2023-03-30 10:50:00,113.54,113.65,113.47,113.57,14214.0,113.54,113.65,113.47,113.57,14214.0
2023-03-30 10:55:00,113.58,113.58,113.25,113.3,22913.0,113.58,113.58,113.25,113.3,22913.0
2023-03-30 11:00:00,113.3,113.37,113.21,113.34,16258.0,113.3,113.37,113.21,113.34,16258.0
2023-03-30 11:05:00,113.33,113.47,113.32,113.44,12430.0,113.33,113.47,113.32,113.44,12430.0
2023-03-30 11:10:00,113.43,113.54,113.28,113.31,17758.0,113.43,113.54,113.28,113.31,17758.0
2023-03-30 11:15:00,113.31,113.43,113.31,113.42,11333.0,113.31,113.43,113.31,113.42,11333.0
2023-03-30 11:20:00,113.44,113.47,113.37,113.38,24573.0,113.44,113.47,113.37,113.38,24573.0
2023-03-30 11:25:00,113.38,113.41,113.31,113.38,9468.0,113.38,113.41,113.31,113.38,9468.0
2023-03-30 11:30:00,113.37,113.37,113.25,113.32,13692.0,113.37,113.37,113.25,113.32,13692.0
2023-03-30 11:35:00,113.34,113.38,113.3,113.33,8328.0,113.34,113.38,113.3,113.33,8328.0
2023-03-30 11:40:00,113.35,113.45,113.32,113.38,12129.0,113.35,113.45,113.32,113.38,12129.0
2023-03-30 11:45:00,113.38,113.41,113.27,113.33,24181.0,113.38,113.41,113.27,113.33,24181.0
2023-03-30 11:50:00,113.31,113.42,113.28,113.37,13263.0,113.31,113.42,113.28,113.37,13263.0
2023-03-30 11:55:00,113.37,113.37,113.26,113.26,10879.0,113.37,113.37,113.26,113.26,10879.0
2023-03-30 12:00:00,113.27,113.29,113.13,113.19,9170.0,113.27,113.29,113.13,113.19,9170.0
2023-03-30 12:05:00,113.18,113.26,113.13,113.25,6776.0,113.18,113.26,113.13,113.25,6776.0
2023-03-30 12:10:00,113.25,113.25,113.19,113.24,8464.0,113.25,113.25,113.19,113.24,8464.0
2023-03-30 12:15:00,113.23,113.23,113.06,113.11,9633.0,113.23,113.23,113.06,113.11,9633.0
2023-03-30 12:20:00,113.11,113.11,113.03,113.06,8348.0,113.11,113.11,113.03,113.06,8348.0
2023-03-30 12:25:00,113.06,113.11,113.04,113.05,4990.0,113.06,113.11,113.04,113.05,4990.0
2023-03-30 12:30:00,113.04,113.04,112.94,112.94,6846.0,113.04,113.04,112.94,112.94,6846.0
2023-03-30 12:35:00,112.94,112.94,112.81,112.81,9464.0,112.94,112.94,112.81,112.81,9464.0
2023-03-30 12:40:00,112.82,112.85,112.7,112.74,11182.0,112.82,112.85,112.7,112.74,11182.0
2023-03-30 12:45:00,112.73,112.75,112.66,112.7,10159.0,112.73,112.75,112.66,112.7,10159.0
2023-03-30 12:50:00,112.7,112.79,112.7,112.78,8263.0,112.7,112.79,112.7,112.78,8263.0
2023-03-30 12:55:00,112.79,112.84,112.78,112.78,9885.0,112.79,112.84,112.78,112.78,9885.0
2023-03-30 13:00:00,112.8,112.85,112.76,112.82,8592.0,112.8,112.85,112.76,112.82,8592.0
2023-03-30 13:05:00,112.82,112.88,112.8,112.82,11743.0,112.82,112.88,112.8,112.82,11743.0
2023-03-30 13:10:00,112.8,112.84,112.74,112.79,8524.0,112.8,112.84,112.74,112.79,8524.0
2023-03-30 13:15:00,112.79,112.8,112.71,112.78,8018.0,112.79,112.8,112.71,112.78,8018.0
2023-03-30 13:20:00,112.77,112.86,112.76,112.8,26921.0,112.77,112.86,112.76,112.8,26921.0
2023-03-30 13:25:00,112.8,112.83,112.72,112.78,8503.0,112.8,112.83,112.72,112.78,8503.0
2023-03-30 13:30:00,112.77,112.78,112.63,112.66,11558.0,112.77,112.78,112.63,112.66,11558.0
2023-03-30 13:35:00,112.69,112.7,112.63,112.65,9735.0,112.69,112.7,112.63,112.65,9735.0
2023-03-30 13:40:00,112.63,112.63,112.55,112.58,11276.0,112.63,112.63,112.55,112.58,11276.0
2023-03-30 13:45:00,112.56,112.6,112.47,112.58,10518.0,112.56,112.6,112.47,112.58,10518.0
2023-03-30 13:50:00,112.59,112.69,112.57,112.69,8202.0,112.59,112.69,112.57,112.69,8202.0
2023-03-30 13:55:00,112.69,112.81,112.66,112.81,9557.0,112.69,112.81,112.66,112.81,9557.0
2023-03-30 14:00:00,112.81,112.92,112.79,112.91,11964.0,112.81,112.92,112.79,112.91,11964.0
2023-03-30 14:05:00,112.92,112.95,112.86,112.86,11418.0,112.92,112.95,112.86,112.86,11418.0
2023-03-30 14:10:00,112.85,112.88,112.8,112.88,9420.0,112.85,112.88,112.8,112.88,9420.0
2023-03-30 14:15:00,112.87,112.92,112.82,112.87,13214.0,112.87,112.92,112.82,112.87,13214.0
2023-03-30 14:20:00,112.87,113.01,112.84,113.01,9857.0,112.87,113.01,112.84,113.01,9857.0
2023-03-30 14:25:00,113.01,113.1,113.0,113.07,10231.0,113.01,113.1,113.0,113.07,10231.0
2023-03-30 14:30:00,113.06,113.13,113.03,113.13,10561.0,113.06,113.13,113.03,113.13,10561.0
2023-03-30 14:35:00,113.13,113.16,112.97,113.01,20550.0,113.13,113.16,112.97,113.01,20550.0
2023-03-30 14:40:00,113.02,113.04,112.97,112.98,10393.0,113.02,113.04,112.97,112.98,10393.0
2023-03-30 14:45:00,112.99,113.0,112.93,112.98,8981.0,112.99,113.0,112.93,112.98,8981.0
2023-03-30 14:50:00,112.98,113.05,112.96,113.05,16284.0,112.98,113.05,112.96,113.05,16284.0
2023-03-30 14:55:00,113.03,113.07,112.99,113.02,14394.0,113.03,113.07,112.99,113.02,14394.0
2023-03-30 15:00:00,113.02,113.13,113.0,113.13,10835.0,113.02,113.13,113.0,113.13,10835.0
2023-03-30 15:05:00,113.12,113.12,112.95,112.97,17983.0,113.12,113.12,112.95,112.97,17983.0
2023-03-30 15:10:00,112.98,113.1,112.98,113.08,11924.0,112.98,113.1,112.98,113.08,11924.0
2023-03-30 15:15:00,113.07,113.08,112.94,112.95,15226.0,113.07,113.08,112.94,112.95,15226.0
2023-03-30 15:20:00,112.96,113.02,112.94,112.99,17582.0,112.96,113.02,112.94,112.99,17582.0
2023-03-30 15:25:00,113.0,113.02,112.94,112.95,20901.0,113.0,113.02,112.94,112.95,20901.0
2023-03-30 15:30:00,112.96,113.01,112.93,112.97,22447.0,112.96,113.01,112.93,112.97,22447.0
2023-03-30 15:35:00,112.96,113.05,112.92,113.01,20412.0,112.96,113.05,112.92,113.01,20412.0
2023-03-30 15:40:00,113.0,113.04,112.94,112.97,14465.0,113.0,113.04,112.94,112.97,14465.0
2023-03-30 15:45:00,112.94,112.97,112.88,112.93,19004.0,112.94,112.97,112.88,112.93,19004.0
2023-03-30 15:50:00,112.93,113.0,112.92,112.98,48142.0,112.93,113.0,112.92,112.98,48142.0
2023-03-30 15:55:00,112.98,113.0,112.93,113.0,108728.0,112.98,113.0,112.93,113.0,108728.0
2023-03-31 09:30:00,113.65,113.9,113.38,113.48,34390.0,113.65,113.9,113.38,113.48,34390.0
2023-03-31 09:35:00,113.51,113.75,113.49,113.59,18250.0,113.51,113.75,113.49,113.59,18250.0
2023-03-31 09:40:00,113.66,113.67,113.48,113.52,9818.0,113.66,113.67,113.48,113.52,9818.0
2023-03-31 09:45:00,113.48,113.68,113.45,113.53,9937.0,113.48,113.68,113.45,113.53,9937.0
2023-03-31 09:50:00,113.56,113.62,113.46,113.59,12389.0,113.56,113.62,113.46,113.59,12389.0
2023-03-31 09:55:00,113.58,113.71,113.52,113.7,16918.0,113.58,113.71,113.52,113.7,16918.0
2023-03-31 10:00:00,113.66,113.67,113.49,113.54,12599.0,113.66,113.67,113.49,113.54,12599.0
2023-03-31 10:05:00,113.53,113.55,113.37,113.41,14663.0,113.53,113.55,113.37,113.41,14663.0
2023-03-31 10:10:00,113.39,113.51,113.38,113.41,9739.0,113.39,113.51,113.38,113.41,9739.0
2023-03-31 10:15:00,113.45,113.48,113.36,113.38,19317.0,113.45,113.48,113.36,113.38,19317.0
2023-03-31 10:20:00,113.38,113.42,113.21,113.23,17157.0,113.38,113.42,113.21,113.23,17157.0
2023-03-31 10:25:00,113.24,113.42,113.19,113.33,20762.0,113.24,113.42,113.19,113.33,20762.0
2023-03-31 10:30:00,113.32,113.45,113.32,113.39,18721.0,113.32,113.45,113.32,113.39,18721.0
2023-03-31 10:35:00,113.4,113.44,113.26,113.32,8352.0,113.4,113.44,113.26,113.32,8352.0
2023-03-31 10:40:00,113.34,113.37,113.28,113.35,11368.0,113.34,113.37,113.28,113.35,11368.0
2023-03-31 10:45:00,113.37,113.46,113.33,113.4,14349.0,113.37,113.46,113.33,113.4,14349.0
2023-03-31 10:50:00,113.38,113.4,113.23,113.28,15908.0,113.38,113.4,113.23,113.28,15908.0
2023-03-31 10:55:00,113.27,113.39,113.27,113.3,14818.0,113.27,113.39,113.27,113.3,14818.0
2023-03-31 11:00:00,113.31,113.37,113.26,113.29,7711.0,113.31,113.37,113.26,113.29,7711.0
2023-03-31 11:05:00,113.28,113.35,113.23,113.31,13000.0,113.28,113.35,113.23,113.31,13000.0
2023-03-31 11:10:00,113.31,113.33,113.22,113.29,38156.0,113.31,113.33,113.22,113.29,38156.0
2023-03-31 11:15:00,113.28,113.44,113.28,113.36,70538.0,113.28,113.44,113.28,113.36,70538.0
2023-03-31 11:20:00,113.36,113.52,113.36,113.5,74299.0,113.36,113.52,113.36,113.5,74299.0
2023-03-31 11:25:00,113.5,113.55,113.27,113.28,28093.0,113.5,113.55,113.27,113.28,28093.0
2023-03-31 11:30:00,113.29,113.36,113.27,113.36,10153.0,113.29,113.36,113.27,113.36,10153.0
2023-03-31 11:35:00,113.37,113.4,113.25,113.29,31294.0,113.37,113.4,113.25,113.29,31294.0
2023-03-31 11:40:00,113.3,113.3,113.17,113.29,21052.0,113.3,113.3,113.17,113.29,21052.0
2023-03-31 11:45:00,113.28,113.28,113.12,113.13,15392.0,113.28,113.28,113.12,113.13,15392.0
2023-03-31 11:50:00,113.15,113.24,113.14,113.18,9677.0,113.15,113.24,113.14,113.18,9677.0
2023-03-31 11:55:00,113.19,113.26,113.15,113.16,8333.0,113.19,113.26,113.15,113.16,8333.0
2023-03-31 12:00:00,113.16,113.2,113.16,113.19,6231.0,113.16,113.2,113.16,113.19,6231.0
2023-03-31 12:05:00,113.18,113.25,113.17,113.21,18213.0,113.18,113.25,113.17,113.21,18213.0
2023-03-31 12:10:00,113.22,113.24,113.15,113.17,15243.0,113.22,113.24,113.15,113.17,15243.0
2023-03-31 12:15:00,113.17,113.39,113.16,113.39,32613.0,113.17,113.39,113.16,113.39,32613.0
2023-03-31 12:20:00,113.39,113.4,113.26,113.26,35579.0,113.39,113.4,113.26,113.26,35579.0
2023-03-31 12:25:00,113.26,113.29,113.1,113.1,33096.0,113.26,113.29,113.1,113.1,33096.0
2023-03-31 12:30:00,113.09,113.1,113.01,113.05,11389.0,113.09,113.1,113.01,113.05,11389.0
2023-03-31 12:35:00,113.06,113.11,113.03,113.08,8819.0,113.06,113.11,113.03,113.08,8819.0
2023-03-31 12:40:00,113.09,113.21,113.09,113.13,8062.0,113.09,113.21,113.09,113.13,8062.0
2023-03-31 12:45:00,113.13,113.13,112.98,113.05,7027.0,113.13,113.13,112.98,113.05,7027.0
2023-03-31 12:50:00,113.05,113.07,112.98,113.03,7531.0,113.05,113.07,112.98,113.03,7531.0
2023-03-31 12:55:00,113.05,113.17,113.02,113.14,16964.0,113.05,113.17,113.02,113.14,16964.0
2023-03-31 13:00:00,113.14,113.16,113.05,113.05,13640.0,113.14,113.16,113.05,113.05,13640.0
2023-03-31 13:05:00,113.04,113.11,112.98,113.11,12485.0,113.04,113.11,112.98,113.11,12485.0
2023-03-31 13:10:00,113.09,113.1,112.96,112.98,18986.0,113.09,113.1,112.96,112.98,18986.0
2023-03-31 13:15:00,112.99,113.03,112.87,112.89,18085.0,112.99,113.03,112.87,112.89,18085.0
2023-03-31 13:20:00,112.88,113.0,112.85,112.98,14347.0,112.88,113.0,112.85,112.98,14347.0
2023-03-31 13:25:00,112.98,112.99,112.93,112.98,9488.0,112.98,112.99,112.93,112.98,9488.0
2023-03-31 13:30:00,112.98,112.99,112.87,112.88,13768.0,112.98,112.99,112.87,112.88,13768.0
2023-03-31 13:35:00,112.88,112.96,112.83,112.88,15816.0,112.88,112.96,112.83,112.88,15816.0
2023-03-31 13:40:00,112.89,112.98,112.89,112.95,9377.0,112.89,112.98,112.89,112.95,9377.0
2023-03-31 13:45:00,112.94,112.94,112.84,112.89,8121.0,112.94,112.94,112.84,112.89,8121.0
2023-03-31 13:50:00,112.89,112.94,112.84,112.91,10573.0,112.89,112.94,112.84,112.91,10573.0
2023-03-31 13:55:00,112.92,113.0,112.87,112.94,12488.0,112.92,113.0,112.87,112.94,12488.0
2023-03-31 14:00:00,112.94,112.95,112.9,112.93,10748.0,112.94,112.95,112.9,112.93,10748.0
2023-03-31 14:05:00,112.93,113.0,112.92,112.92,10395.0,112.93,113.0,112.92,112.92,10395.0
2023-03-31 14:10:00,112.94,112.98,112.91,112.98,16771.0,112.94,112.98,112.91,112.98,16771.0
2023-03-31 14:15:00,112.98,112.99,112.83,112.86,14864.0,112.98,112.99,112.83,112.86,14864.0
2023-03-31 14:20:00,112.85,112.87,112.71,112.72,10789.0,112.85,112.87,112.71,112.72,10789.0
2023-03-31 14:25:00,112.72,112.77,112.66,112.73,20781.0,112.72,112.77,112.66,112.73,20781.0
2023-03-31 14:30:00,112.73,112.76,112.6,112.74,13058.0,112.73,112.76,112.6,112.74,13058.0
2023-03-31 14:35:00,112.74,112.8,112.7,112.79,12749.0,112.74,112.8,112.7,112.79,12749.0
2023-03-31 14:40:00,112.8,112.86,112.76,112.79,88534.0,112.8,112.86,112.76,112.79,88534.0
2023-03-31 14:45:00,112.78,112.85,112.7,112.74,10521.0,112.78,112.85,112.7,112.74,10521.0
2023-03-31 14:50:00,112.74,112.8,112.7,112.77,11187.0,112.74,112.8,112.7,112.77,11187.0
2023-03-31 14:55:00,112.77,112.79,112.7,112.73,8065.0,112.77,112.79,112.7,112.73,8065.0
2023-03-31 15:00:00,112.75,112.94,112.75,112.94,21138.0,112.75,112.94,112.75,112.94,21138.0
2023-03-31 15:05:00,112.92,112.93,112.79,112.82,17023.0,112.92,112.93,112.79,112.82,17023.0
2023-03-31 15:10:00,112.82,112.89,112.71,112.87,21570.0,112.82,112.89,112.71,112.87,21570.0
2023-03-31 15:15:00,112.87,113.0,112.87,112.99,33554.0,112.87,113.0,112.87,112.99,33554.0
2023-03-31 15:20:00,113.0,113.14,112.95,113.14,36216.0,113.0,113.14,112.95,113.14,36216.0
2023-03-31 15:25:00,113.14,113.24,113.1,113.2,18345.0,113.14,113.24,113.1,113.2,18345.0
2023-03-31 15:30:00,113.19,113.26,113.07,113.09,24760.0,113.19,113.26,113.07,113.09,24760.0
2023-03-31 15:35:00,113.08,113.11,112.87,112.92,27724.0,113.08,113.11,112.87,112.92,27724.0
2023-03-31 15:40:00,112.91,112.94,112.79,112.81,41674.0,112.91,112.94,112.79,112.81,41674.0
2023-03-31 15:45:00,112.81,112.88,112.77,112.84,36180.0,112.81,112.88,112.77,112.84,36180.0
2023-03-31 15:50:00,112.85,112.93,112.77,112.85,64330.0,112.85,112.93,112.77,112.85,64330.0
2023-03-31 15:55:00,112.84,113.17,112.84,113.04,261079.0,112.84,113.17,112.84,113.04,261079.0
2023-04-03 09:30:00,112.57,112.89,112.37,112.56,43597.0,112.57,112.89,112.37,112.56,43597.0
2023-04-03 09:35:00,112.64,112.78,112.58,112.61,25707.0,112.64,112.78,112.58,112.61,25707.0
2023-04-03 09:40:00,112.61,112.64,112.26,112.38,14972.0,112.61,112.64,112.26,112.38,14972.0
2023-04-03 09:45:00,112.41,112.82,112.38,112.76,28327.0,112.41,112.82,112.38,112.76,28327.0
2023-04-03 09:50:00,112.81,113.0,112.78,112.83,15034.0,112.81,113.0,112.78,112.83,15034.0
2023-04-03 09:55:00,112.8,112.85,112.5,112.56,13706.0,112.8,112.85,112.5,112.56,13706.0
2023-04-03 10:00:00,112.58,112.67,112.36,112.58,26910.0,112.58,112.67,112.36,112.58,26910.0
2023-04-03 10:05:00,112.62,112.7,112.5,112.67,17911.0,112.62,112.7,112.5,112.67,17911.0
2023-04-03 10:10:00,112.66,112.94,112.65,112.9,21886.0,112.66,112.94,112.65,112.9,21886.0
2023-04-03 10:15:00,112.9,113.1,112.9,113.04,17691.0,112.9,113.1,112.9,113.04,17691.0
2023-04-03 10:20:00,113.04,113.05,112.84,112.9,21934.0,113.04,113.05,112.84,112.9,21934.0
2023-04-03 10:25:00,112.9,112.94,112.82,112.91,15896.0,112.9,112.94,112.82,112.91,15896.0
2023-04-03 10:30:00,112.92,112.98,112.81,112.85,15256.0,112.92,112.98,112.81,112.85,15256.0
2023-04-03 10:35:00,112.87,112.9,112.48,112.49,15919.0,112.87,112.9,112.48,112.49,15919.0
2023-04-03 10:40:00,112.52,112.53,112.39,112.41,22527.0,112.52,112.53,112.39,112.41,22527.0
2023-04-03 10:45:00,112.41,112.44,112.2,112.24,17707.0,112.41,112.44,112.2,112.24,17707.0
2023-04-03 10:50:00,112.23,112.26,111.93,112.02,30803.0,112.23,112.26,111.93,112.02,30803.0
2023-04-03 10:55:00,112.02,112.06,111.91,111.97,32663.0,112.02,112.06,111.91,111.97,32663.0
2023-04-03 11:00:00,112.01,112.17,112.0,112.17,28305.0,112.01,112.17,112.0,112.17,28305.0
2023-04-03 11:05:00,112.16,112.21,112.05,112.14,21974.0,112.16,112.21,112.05,112.14,21974.0
2023-04-03 11:10:00,112.14,112.15,112.02,112.06,12705.0,112.14,112.15,112.02,112.06,12705.0
2023-04-03 11:15:00,112.06,112.25,112.06,112.23,13642.0,112.06,112.25,112.06,112.23,13642.0
2023-04-03 11:20:00,112.26,112.29,112.2,112.25,12401.0,112.26,112.29,112.2,112.25,12401.0
2023-04-03 11:25:00,112.25,112.3,112.21,112.26,11306.0,112.25,112.3,112.21,112.26,11306.0
2023-04-03 11:30:00,112.25,112.33,112.19,112.19,13178.0,112.25,112.33,112.19,112.19,13178.0
2023-04-03 11:35:00,112.2,112.33,112.2,112.3,9187.0,112.2,112.33,112.2,112.3,9187.0
2023-04-03 11:40:00,112.31,112.33,112.2,112.2,16975.0,112.31,112.33,112.2,112.2,16975.0
2023-04-03 11:45:00,112.18,112.33,112.16,112.32,19554.0,112.18,112.33,112.16,112.32,19554.0
2023-04-03 11:50:00,112.32,112.38,112.29,112.37,8497.0,112.32,112.38,112.29,112.37,8497.0
2023-04-03 11:55:00,112.38,112.5,112.37,112.46,11461.0,112.38,112.5,112.37,112.46,11461.0
2023-04-03 12:00:00,112.48,112.61,112.44,112.57,9209.0,112.48,112.61,112.44,112.57,9209.0
2023-04-03 12:05:00,112.59,112.59,112.38,112.47,29248.0,112.59,112.59,112.38,112.47,29248.0
2023-04-03 12:10:00,112.46,112.54,112.35,112.53,10947.0,112.46,112.54,112.35,112.53,10947.0
2023-04-03 12:15:00,112.53,112.58,112.51,112.58,12179.0,112.53,112.58,112.51,112.58,12179.0
2023-04-03 12:20:00,112.59,112.61,112.52,112.6,17203.0,112.59,112.61,112.52,112.6,17203.0
2023-04-03 12:25:00,112.61,112.64,112.59,112.62,6577.0,112.61,112.64,112.59,112.62,6577.0
2023-04-03 12:30:00,112.62,112.64,112.58,112.62,7097.0,112.62,112.64,112.58,112.62,7097.0
2023-04-03 12:35:00,112.62,112.63,112.52,112.63,6840.0,112.62,112.63,112.52,112.63,6840.0
2023-04-03 12:40:00,112.64,112.7,112.6,112.65,11200.0,112.64,112.7,112.6,112.65,11200.0
2023-04-03 12:45:00,112.67,112.76,112.63,112.72,10439.0,112.67,112.76,112.63,112.72,10439.0
2023-04-03 12:50:00,112.73,112.85,112.7,112.82,7748.0,112.73,112.85,112.7,112.82,7748.0
2023-04-03 12:55:00,112.81,112.9,112.8,112.85,14765.0,112.81,112.9,112.8,112.85,14765.0
2023-04-03 13:00:00,112.85,112.85,112.69,112.73,13950.0,112.85,112.85,112.69,112.73,13950.0
2023-04-03 13:05:00,112.73,112.82,112.73,112.8,12895.0,112.73,112.82,112.73,112.8,12895.0
2023-04-03 13:10:00,112.8,112.82,112.68,112.75,20236.0,112.8,112.82,112.68,112.75,20236.0
2023-04-03 13:15:00,112.74,112.83,112.72,112.75,22465.0,112.74,112.83,112.72,112.75,22465.0
2023-04-03 13:20:00,112.75,112.75,112.62,112.65,12024.0,112.75,112.75,112.62,112.65,12024.0
2023-04-03 13:25:00,112.66,112.66,112.48,112.48,10509.0,112.66,112.66,112.48,112.48,10509.0
2023-04-03 13:30:00,112.48,112.53,112.41,112.45,12625.0,112.48,112.53,112.41,112.45,12625.0
2023-04-03 13:35:00,112.44,112.63,112.42,112.51,14398.0,112.44,112.63,112.42,112.51,14398.0
2023-04-03 13:40:00,112.5,112.52,112.47,112.52,10230.0,112.5,112.52,112.47,112.52,10230.0
2023-04-03 13:45:00,112.51,112.54,112.43,112.5,8421.0,112.51,112.54,112.43,112.5,8421.0
2023-04-03 13:50:00,112.5,112.55,112.49,112.54,9451.0,112.5,112.55,112.49,112.54,9451.0
2023-04-03 13:55:00,112.54,112.56,112.45,112.48,11338.0,112.54,112.56,112.45,112.48,11338.0
2023-04-03 14:00:00,112.47,112.52,112.45,112.51,13038.0,112.47,112.52,112.45,112.51,13038.0
2023-04-03 14:05:00,112.5,112.56,112.48,112.49,18963.0,112.5,112.56,112.48,112.49,18963.0
2023-04-03 14:10:00,112.49,112.54,112.45,112.54,12186.0,112.49,112.54,112.45,112.54,12186.0
2023-04-03 14:15:00,112.56,112.57,112.47,112.5,12157.0,112.56,112.57,112.47,112.5,12157.0
2023-04-03 14:20:00,112.51,112.61,112.51,112.61,8241.0,112.51,112.61,112.51,112.61,8241.0
2023-04-03 14:25:00,112.6,112.63,112.58,112.63,18465.0,112.6,112.63,112.58,112.63,18465.0
2023-04-03 14:30:00,112.63,112.69,112.62,112.67,18169.0,112.63,112.69,112.62,112.67,18169.0
2023-04-03 14:35:00,112.68,112.8,112.67,112.76,20750.0,112.68,112.8,112.67,112.76,20750.0
2023-04-03 14:40:00,112.77,112.81,112.76,112.78,9163.0,112.77,112.81,112.76,112.78,9163.0
2023-04-03 14:45:00,112.77,112.88,112.77,112.87,8445.0,112.77,112.88,112.77,112.87,8445.0
2023-04-03 14:50:00,112.87,112.88,112.7,112.7,19369.0,112.87,112.88,112.7,112.7,19369.0
2023-04-03 14:55:00,112.71,112.77,112.7,112.74,20642.0,112.71,112.77,112.7,112.74,20642.0
2023-04-03 15:00:00,112.77,112.86,112.71,112.79,13547.0,112.77,112.86,112.71,112.79,13547.0
2023-04-03 15:05:00,112.81,112.84,112.76,112.82,27631.0,112.81,112.84,112.76,112.82,27631.0
2023-04-03 15:10:00,112.83,112.95,112.83,112.9,13132.0,112.83,112.95,112.83,112.9,13132.0
2023-04-03 15:15:00,112.9,112.91,112.77,112.8,20493.0,112.9,112.91,112.77,112.8,20493.0
2023-04-03 15:20:00,112.78,112.8,112.74,112.77,12902.0,112.78,112.8,112.74,112.77,12902.0
2023-04-03 15:25:00,112.77,112.92,112.77,112.9,62529.0,112.77,112.92,112.77,112.9,62529.0
2023-04-03 15:30:00,112.9,112.94,112.83,112.87,14993.0,112.9,112.94,112.83,112.87,14993.0
2023-04-03 15:35:00,112.87,112.89,112.75,112.75,15632.0,112.87,112.89,112.75,112.75,15632.0
2023-04-03 15:40:00,112.75,112.77,112.61,112.72,23567.0,112.75,112.77,112.61,112.72,23567.0
2023-04-03 15:45:00,112.72,112.77,112.7,112.74,51885.0,112.72,112.77,112.7,112.74,51885.0
2023-04-03 15:50:00,112.72,112.84,112.66,112.83,45669.0,112.72,112.84,112.66,112.83,45669.0
2023-04-03 15:55:00,112.83,112.91,112.78,112.8,119712.0,112.83,112.91,112.78,112.8,119712.0
2023-04-04 09:30:00,112.83,113.35,112.83,113.16,26482.0,112.83,113.35,112.83,113.16,26482.0
2023-04-04 09:35:00,113.12,113.27,113.05,113.05,10416.0,113.12,113.27,113.05,113.05,10416.0
2023-04-04 09:40:00,113.05,113.05,112.54,112.63,16651.0,113.05,113.05,112.54,112.63,16651.0
2023-04-04 09:45:00,112.66,112.77,112.58,112.65,19795.0,112.66,112.77,112.58,112.65,19795.0
2023-04-04 09:50:00,112.69,112.7,112.47,112.62,8930.0,112.69,112.7,112.47,112.62,8930.0
2023-04-04 09:55:00,112.61,112.71,112.58,112.63,5751.0,112.61,112.71,112.58,112.63,5751.0
2023-04-04 10:00:00,112.66,113.01,112.64,112.88,13738.0,112.66,113.01,112.64,112.88,13738.0
2023-04-04 10:05:00,112.88,112.88,112.61,112.61,13453.0,112.88,112.88,112.61,112.61,13453.0
2023-04-04 10:10:00,112.57,112.57,112.46,112.54,17033.0,112.57,112.57,112.46,112.54,17033.0
2023-04-04 10:15:00,112.58,112.62,112.27,112.28,19654.0,112.58,112.62,112.27,112.28,19654.0
2023-04-04 10:20:00,112.27,112.33,112.06,112.15,14151.0,112.27,112.33,112.06,112.15,14151.0
2023-04-04 10:25:00,112.17,112.2,112.0,112.03,30313.0,112.17,112.2,112.0,112.03,30313.0
2023-04-04 10:30:00,112.02,112.18,112.0,112.17,13710.0,112.02,112.18,112.0,112.17,13710.0
2023-04-04 10:35:00,112.18,112.18,111.89,111.9,14179.0,112.18,112.18,111.89,111.9,14179.0
2023-04-04 10:40:00,111.87,111.87,111.6,111.73,11815.0,111.87,111.87,111.6,111.73,11815.0
2023-04-04 10:45:00,111.77,111.77,111.53,111.53,11552.0,111.77,111.77,111.53,111.53,11552.0
2023-04-04 10:50:00,111.52,111.62,111.5,111.61,19099.0,111.52,111.62,111.5,111.61,19099.0
2023-04-04 10:55:00,111.62,111.66,111.49,111.55,13356.0,111.62,111.66,111.49,111.55,13356.0
2023-04-04 11:00:00,111.54,111.54,111.37,111.52,14600.0,111.54,111.54,111.37,111.52,14600.0
2023-04-04 11:05:00,111.54,111.56,111.32,111.36,8015.0,111.54,111.56,111.32,111.36,8015.0
2023-04-04 11:10:00,111.39,111.54,111.35,111.52,10443.0,111.39,111.54,111.35,111.52,10443.0
2023-04-04 11:15:00,111.51,111.52,111.22,111.25,22799.0,111.51,111.52,111.22,111.25,22799.0
2023-04-04 11:20:00,111.28,111.36,111.2,111.21,13678.0,111.28,111.36,111.2,111.21,13678.0
2023-04-04 11:25:00,111.23,111.38,111.17,111.35,17472.0,111.23,111.38,111.17,111.35,17472.0
2023-04-04 11:30:00,111.34,111.41,111.31,111.33,10413.0,111.34,111.41,111.31,111.33,10413.0
2023-04-04 11:35:00,111.33,111.61,111.33,111.52,31026.0,111.33,111.61,111.33,111.52,31026.0
2023-04-04 11:40:00,111.51,111.57,111.44,111.55,12221.0,111.51,111.57,111.44,111.55,12221.0
2023-04-04 11:45:00,111.56,111.59,111.46,111.46,12980.0,111.56,111.59,111.46,111.46,12980.0
2023-04-04 11:50:00,111.45,111.51,111.37,111.45,13981.0,111.45,111.51,111.37,111.45,13981.0
2023-04-04 11:55:00,111.45,111.48,111.35,111.37,15788.0,111.45,111.48,111.35,111.37,15788.0
2023-04-04 12:00:00,111.35,111.47,111.35,111.41,12283.0,111.35,111.47,111.35,111.41,12283.0
2023-04-04 12:05:00,111.39,111.4,111.08,111.15,12961.0,111.39,111.4,111.08,111.15,12961.0
2023-04-04 12:10:00,111.15,111.25,111.11,111.19,13772.0,111.15,111.25,111.11,111.19,13772.0
2023-04-04 12:15:00,111.16,111.21,111.11,111.15,12061.0,111.16,111.21,111.11,111.15,12061.0
2023-04-04 12:20:00,111.14,111.34,111.11,111.34,32723.0,111.14,111.34,111.11,111.34,32723.0
2023-04-04 12:25:00,111.36,111.45,111.36,111.43,17945.0,111.36,111.45,111.36,111.43,17945.0
2023-04-04 12:30:00,111.42,111.49,111.35,111.37,15204.0,111.42,111.49,111.35,111.37,15204.0
2023-04-04 12:35:00,111.37,111.37,111.24,111.32,14574.0,111.37,111.37,111.24,111.32,14574.0
2023-04-04 12:40:00,111.34,111.47,111.33,111.45,10621.0,111.34,111.47,111.33,111.45,10621.0
2023-04-04 12:45:00,111.46,111.48,111.4,111.45,9305.0,111.46,111.48,111.4,111.45,9305.0
2023-04-04 12:50:00,111.48,111.5,111.31,111.33,21992.0,111.48,111.5,111.31,111.33,21992.0
2023-04-04 12:55:00,111.34,111.43,111.34,111.39,8183.0,111.34,111.43,111.34,111.39,8183.0
2023-04-04 13:00:00,111.38,111.46,111.35,111.46,8098.0,111.38,111.46,111.35,111.46,8098.0
2023-04-04 13:05:00,111.45,111.55,111.44,111.53,17363.0,111.45,111.55,111.44,111.53,17363.0
2023-04-04 13:10:00,111.52,111.52,111.43,111.52,8901.0,111.52,111.52,111.43,111.52,8901.0
2023-04-04 13:15:00,111.51,111.65,111.5,111.63,28926.0,111.51,111.65,111.5,111.63,28926.0
2023-04-04 13:20:00,111.65,111.74,111.61,111.73,9300.0,111.65,111.74,111.61,111.73,9300.0
2023-04-04 13:25:00,111.74,111.74,111.65,111.68,8953.0,111.74,111.74,111.65,111.68,8953.0
2023-04-04 13:30:00,111.68,111.77,111.62,111.67,27745.0,111.68,111.77,111.62,111.67,27745.0
2023-04-04 13:35:00,111.68,111.8,111.68,111.79,9467.0,111.68,111.8,111.68,111.79,9467.0
2023-04-04 13:40:00,111.79,111.82,111.7,111.71,10021.0,111.79,111.82,111.7,111.71,10021.0
2023-04-04 13:45:00,111.7,111.76,111.61,111.76,12077.0,111.7,111.76,111.61,111.76,12077.0
2023-04-04 13:50:00,111.76,111.77,111.71,111.72,11534.0,111.76,111.77,111.71,111.72,11534.0
2023-04-04 13:55:00,111.72,111.74,111.6,111.63,14733.0,111.72,111.74,111.6,111.63,14733.0
2023-04-04 14:00:00,111.61,111.64,111.55,111.55,15251.0,111.61,111.64,111.55,111.55,15251.0
2023-04-04 14:05:00,111.54,111.61,111.5,111.51,11492.0,111.54,111.61,111.5,111.51,11492.0
2023-04-04 14:10:00,111.52,111.54,111.44,111.46,8017.0,111.52,111.54,111.44,111.46,8017.0
2023-04-04 14:15:00,111.47,111.49,111.4,111.43,9138.0,111.47,111.49,111.4,111.43,9138.0
2023-04-04 14:20:00,111.44,111.5,111.33,111.34,10443.0,111.44,111.5,111.33,111.34,10443.0
2023-04-04 14:25:00,111.34,111.4,111.18,111.19,22899.0,111.34,111.4,111.18,111.19,22899.0
2023-04-04 14:30:00,111.17,111.28,111.14,111.25,7585.0,111.17,111.28,111.14,111.25,7585.0
2023-04-04 14:35:00,111.26,111.44,111.23,111.4,9863.0,111.26,111.44,111.23,111.4,9863.0
2023-04-04 14:40:00,111.4,111.47,111.39,111.45,12110.0,111.4,111.47,111.39,111.45,12110.0
2023-04-04 14:45:00,111.45,111.45,111.39,111.39,10559.0,111.45,111.45,111.39,111.39,10559.0
2023-04-04 14:50:00,111.39,111.44,111.33,111.4,11577.0,111.39,111.44,111.33,111.4,11577.0
2023-04-04 14:55:00,111.39,111.42,111.28,111.3,11920.0,111.39,111.42,111.28,111.3,11920.0
2023-04-04 15:00:00,111.27,111.45,111.22,111.43,13144.0,111.27,111.45,111.22,111.43,13144.0
2023-04-04 15:05:00,111.46,111.47,111.4,111.44,8870.0,111.46,111.47,111.4,111.44,8870.0
2023-04-04 15:10:00,111.43,111.48,111.35,111.43,10971.0,111.43,111.48,111.35,111.43,10971.0
2023-04-04 15:15:00,111.43,111.53,111.43,111.49,12824.0,111.43,111.53,111.43,111.49,12824.0
2023-04-04 15:20:00,111.49,111.52,111.37,111.42,16309.0,111.49,111.52,111.37,111.42,16309.0
2023-04-04 15:25:00,111.39,111.47,111.3,111.31,14389.0,111.39,111.47,111.3,111.31,14389.0
2023-04-04 15:30:00,111.31,111.38,111.27,111.3,19316.0,111.31,111.38,111.27,111.3,19316.0
2023-04-04 15:35:00,111.33,111.35,111.22,111.34,18983.0,111.33,111.35,111.22,111.34,18983.0
2023-04-04 15:40:00,111.35,111.37,111.23,111.24,22947.0,111.35,111.37,111.23,111.24,22947.0
2023-04-04 15:45:00,111.24,111.34,111.2,111.33,24123.0,111.24,111.34,111.2,111.33,24123.0
2023-04-04 15:50:00,111.33,111.55,111.33,111.51,43344.0,111.33,111.55,111.33,111.51,43344.0
2023-04-04 15:55:00,111.51,111.62,111.46,111.62,115364.0,111.51,111.62,111.46,111.62,115364.0
2023-04-05 09:30:00,111.29,111.88,111.1,111.55,46041.0,111.29,111.88,111.1,111.55,46041.0
2023-04-05 09:35:00,111.52,111.71,111.36,111.47,13635.0,111.52,111.71,111.36,111.47,13635.0
2023-04-05 09:40:00,111.47,112.0,111.47,111.9,13953.0,111.47,112.0,111.47,111.9,13953.0
2023-04-05 09:45:00,111.93,112.37,111.82,112.29,18462.0,111.93,112.37,111.82,112.29,18462.0
2023-04-05 09:50:00,112.33,112.45,112.21,112.3,20708.0,112.33,112.45,112.21,112.3,20708.0
2023-04-05 09:55:00,112.31,112.33,112.12,112.2,12119.0,112.31,112.33,112.12,112.2,12119.0
2023-04-05 10:00:00,112.25,112.28,111.72,111.79,17106.0,112.25,112.28,111.72,111.79,17106.0
2023-04-05 10:05:00,111.79,111.89,111.65,111.81,12345.0,111.79,111.89,111.65,111.81,12345.0
2023-04-05 10:10:00,111.77,111.86,111.77,111.85,12988.0,111.77,111.86,111.77,111.85,12988.0
2023-04-05 10:15:00,111.84,111.91,111.77,111.79,11967.0,111.84,111.91,111.77,111.79,11967.0
2023-04-05 10:20:00,111.78,112.18,111.78,112.13,19648.0,111.78,112.18,111.78,112.13,19648.0
2023-04-05 10:25:00,112.15,112.15,111.83,111.87,13707.0,112.15,112.15,111.83,111.87,13707.0
2023-04-05 10:30:00,111.84,112.08,111.83,112.04,10330.0,111.84,112.08,111.83,112.04,10330.0
2023-04-05 10:35:00,112.01,112.15,112.01,112.09,7528.0,112.01,112.15,112.01,112.09,7528.0
2023-04-05 10:40:00,112.08,112.11,111.85,111.85,7941.0,112.08,112.11,111.85,111.85,7941.0
2023-04-05 10:45:00,111.82,111.84,111.65,111.7,11159.0,111.82,111.84,111.65,111.7,11159.0
2023-04-05 10:50:00,111.7,111.78,111.66,111.77,9287.0,111.7,111.78,111.66,111.77,9287.0
2023-04-05 10:55:00,111.78,111.8,111.63,111.64,15487.0,111.78,111.8,111.63,111.64,15487.0
2023-04-05 11:00:00,111.65,111.65,111.46,111.62,20519.0,111.65,111.65,111.46,111.62,20519.0
2023-04-05 11:05:00,111.62,111.78,111.56,111.76,16129.0,111.62,111.78,111.56,111.76,16129.0
2023-04-05 11:10:00,111.76,111.89,111.67,111.84,14613.0,111.76,111.89,111.67,111.84,14613.0
2023-04-05 11:15:00,111.81,111.81,111.66,111.67,24959.0,111.81,111.81,111.66,111.67,24959.0
2023-04-05 11:20:00,111.61,111.74,111.55,111.74,9964.0,111.61,111.74,111.55,111.74,9964.0
2023-04-05 11:25:00,111.72,111.73,111.61,111.73,12850.0,111.72,111.73,111.61,111.73,12850.0
2023-04-05 11:30:00,111.74,111.91,111.74,111.9,4045.0,111.74,111.91,111.74,111.9,4045.0
2023-04-05 11:35:00,111.9,111.98,111.89,111.89,8717.0,111.9,111.98,111.89,111.89,8717.0
2023-04-05 11:40:00,111.9,111.94,111.75,111.75,12163.0,111.9,111.94,111.75,111.75,12163.0
2023-04-05 11:45:00,111.75,111.83,111.71,111.71,12958.0,111.75,111.83,111.71,111.71,12958.0
2023-04-05 11:50:00,111.71,111.78,111.67,111.67,9112.0,111.71,111.78,111.67,111.67,9112.0
2023-04-05 11:55:00,111.67,111.8,111.66,111.8,4882.0,111.67,111.8,111.66,111.8,4882.0
2023-04-05 12:00:00,111.8,111.81,111.68,111.75,11097.0,111.8,111.81,111.68,111.75,11097.0
2023-04-05 12:05:00,111.73,111.75,111.66,111.68,12076.0,111.73,111.75,111.66,111.68,12076.0
2023-04-05 12:10:00,111.69,111.76,111.68,111.74,8437.0,111.69,111.76,111.68,111.74,8437.0
2023-04-05 12:15:00,111.75,111.77,111.64,111.77,9177.0,111.75,111.77,111.64,111.77,9177.0
2023-04-05 12:20:00,111.75,111.79,111.71,111.77,5569.0,111.75,111.79,111.71,111.77,5569.0
2023-04-05 12:25:00,111.78,111.82,111.56,111.58,21457.0,111.78,111.82,111.56,111.58,21457.0
2023-04-05 12:30:00,111.59,111.67,111.53,111.65,5160.0,111.59,111.67,111.53,111.65,5160.0
2023-04-05 12:35:00,111.7,111.85,111.7,111.8,6258.0,111.7,111.85,111.7,111.8,6258.0
2023-04-05 12:40:00,111.8,111.8,111.64,111.69,9260.0,111.8,111.8,111.64,111.69,9260.0
2023-04-05 12:45:00,111.68,111.69,111.56,111.57,5868.0,111.68,111.69,111.56,111.57,5868.0
2023-04-05 12:50:00,111.56,111.63,111.54,111.6,12698.0,111.56,111.63,111.54,111.6,12698.0
2023-04-05 12:55:00,111.6,111.66,111.59,111.63,11118.0,111.6,111.66,111.59,111.63,11118.0
2023-04-05 13:00:00,111.63,111.7,111.61,111.7,7354.0,111.63,111.7,111.61,111.7,7354.0
2023-04-05 13:05:00,111.75,111.78,111.7,111.71,6815.0,111.75,111.78,111.7,111.71,6815.0
2023-04-05 13:10:00,111.7,111.77,111.68,111.71,6908.0,111.7,111.77,111.68,111.71,6908.0
2023-04-05 13:15:00,111.73,111.83,111.73,111.81,8468.0,111.73,111.83,111.73,111.81,8468.0
2023-04-05 13:20:00,111.86,111.94,111.82,111.92,15658.0,111.86,111.94,111.82,111.92,15658.0
2023-04-05 13:25:00,111.89,112.06,111.87,112.04,37845.0,111.89,112.06,111.87,112.04,37845.0
2023-04-05 13:30:00,112.03,112.06,111.87,111.89,14285.0,112.03,112.06,111.87,111.89,14285.0
2023-04-05 13:35:00,111.89,111.96,111.86,111.91,17693.0,111.89,111.96,111.86,111.91,17693.0
2023-04-05 13:40:00,111.91,111.98,111.9,111.96,11071.0,111.91,111.98,111.9,111.96,11071.0
2023-04-05 13:45:00,111.96,111.96,111.88,111.93,11679.0,111.96,111.96,111.88,111.93,11679.0
2023-04-05 13:50:00,111.95,112.06,111.93,112.04,7327.0,111.95,112.06,111.93,112.04,7327.0
2023-04-05 13:55:00,112.04,112.17,112.04,112.17,9812.0,112.04,112.17,112.04,112.17,9812.0
2023-04-05 14:00:00,112.17,112.29,112.12,112.26,24785.0,112.17,112.29,112.12,112.26,24785.0
2023-04-05 14:05:00,112.26,112.28,112.14,112.14,9309.0,112.26,112.28,112.14,112.14,9309.0
2023-04-05 14:10:00,112.14,112.14,112.04,112.09,12372.0,112.14,112.14,112.04,112.09,12372.0
2023-04-05 14:15:00,112.1,112.15,112.04,112.15,11276.0,112.1,112.15,112.04,112.15,11276.0
2023-04-05 14:20:00,112.13,112.18,112.06,112.07,10142.0,112.13,112.18,112.06,112.07,10142.0
2023-04-05 14:25:00,112.08,112.11,112.07,112.11,6356.0,112.08,112.11,112.07,112.11,6356.0
2023-04-05 14:30:00,112.11,112.14,112.07,112.13,13890.0,112.11,112.14,112.07,112.13,13890.0
2023-04-05 14:35:00,112.13,112.24,112.1,112.19,13067.0,112.13,112.24,112.1,112.19,13067.0
2023-04-05 14:40:00,112.19,112.19,112.04,112.12,16575.0,112.19,112.19,112.04,112.12,16575.0
2023-04-05 14:45:00,112.12,112.22,112.09,112.19,19728.0,112.12,112.22,112.09,112.19,19728.0
2023-04-05 14:50:00,112.18,112.29,112.18,112.29,14129.0,112.18,112.29,112.18,112.29,14129.0
2023-04-05 14:55:00,112.27,112.29,112.17,112.26,17818.0,112.27,112.29,112.17,112.26,17818.0
2023-04-05 15:00:00,112.23,112.29,112.16,112.22,16890.0,112.23,112.29,112.16,112.22,16890.0
2023-04-05 15:05:00,112.22,112.25,112.1,112.12,23155.0,112.22,112.25,112.1,112.12,23155.0
2023-04-05 15:10:00,112.13,112.15,112.07,112.07,19262.0,112.13,112.15,112.07,112.07,19262.0
2023-04-05 15:15:00,112.06,112.08,111.96,112.06,25620.0,112.06,112.08,111.96,112.06,25620.0
2023-04-05 15:20:00,112.07,112.14,112.04,112.12,26068.0,112.07,112.14,112.04,112.12,26068.0
2023-04-05 15:25:00,112.12,112.21,112.11,112.13,26212.0,112.12,112.21,112.11,112.13,26212.0
2023-04-05 15:30:00,112.13,112.24,112.13,112.23,19014.0,112.13,112.24,112.13,112.23,19014.0
2023-04-05 15:35:00,112.23,112.28,112.16,112.16,22478.0,112.23,112.28,112.16,112.16,22478.0
2023-04-05 15:40:00,112.15,112.25,112.13,112.19,26355.0,112.15,112.25,112.13,112.19,26355.0
2023-04-05 15:45:00,112.19,112.19,112.04,112.08,24954.0,112.19,112.19,112.04,112.08,24954.0
2023-04-05 15:50:00,112.12,112.38,112.11,112.38,56156.0,112.12,112.38,112.11,112.38,56156.0
2023-04-05 15:55:00,112.39,112.43,112.32,112.36,155425.0,112.39,112.43,112.32,112.36,155425.0
2023-04-06 09:30:00,112.16,112.64,111.98,112.51,50974.0,112.16,112.64,111.98,112.51,50974.0
2023-04-06 09:35:00,112.59,112.63,112.23,112.3,18326.0,112.59,112.63,112.23,112.3,18326.0
2023-04-06 09:40:00,112.28,112.35,112.08,112.3,18272.0,112.28,112.35,112.08,112.3,18272.0
2023-04-06 09:45:00,112.4,112.46,112.21,112.37,28673.0,112.4,112.46,112.21,112.37,28673.0
2023-04-06 09:50:00,112.39,112.59,112.37,112.5,21434.0,112.39,112.59,112.37,112.5,21434.0
2023-04-06 09:55:00,112.46,112.66,112.39,112.62,30770.0,112.46,112.66,112.39,112.62,30770.0
2023-04-06 10:00:00,112.63,112.63,112.38,112.42,42478.0,112.63,112.63,112.38,112.42,42478.0
2023-04-06 10:05:00,112.41,112.5,112.19,112.28,16840.0,112.41,112.5,112.19,112.28,16840.0
2023-04-06 10:10:00,112.33,112.6,112.33,112.59,14621.0,112.33,112.6,112.33,112.59,14621.0
2023-04-06 10:15:00,112.6,112.61,112.42,112.46,23146.0,112.6,112.61,112.42,112.46,23146.0
2023-04-06 10:20:00,112.46,112.46,112.32,112.33,11422.0,112.46,112.46,112.32,112.33,11422.0
2023-04-06 10:25:00,112.33,112.34,112.24,112.31,15258.0,112.33,112.34,112.24,112.31,15258.0
2023-04-06 10:30:00,112.29,112.43,112.24,112.34,16030.0,112.29,112.43,112.24,112.34,16030.0
2023-04-06 10:35:00,112.36,112.45,112.27,112.34,9687.0,112.36,112.45,112.27,112.34,9687.0
2023-04-06 10:40:00,112.33,112.34,112.21,112.28,7408.0,112.33,112.34,112.21,112.28,7408.0
2023-04-06 10:45:00,112.3,112.41,112.26,112.32,10821.0,112.3,112.41,112.26,112.32,10821.0
2023-04-06 10:50:00,112.32,112.33,112.23,112.25,10617.0,112.32,112.33,112.23,112.25,10617.0
2023-04-06 10:55:00,112.25,112.39,112.23,112.36,16629.0,112.25,112.39,112.23,112.36,16629.0
2023-04-06 11:00:00,112.34,112.4,112.3,112.39,17201.0,112.34,112.4,112.3,112.39,17201.0
2023-04-06 11:05:00,112.38,112.47,112.37,112.44,8746.0,112.38,112.47,112.37,112.44,8746.0
2023-04-06 11:10:00,112.44,112.51,112.39,112.48,15000.0,112.44,112.51,112.39,112.48,15000.0
2023-04-06 11:15:00,112.5,112.62,112.5,112.58,4448.0,112.5,112.62,112.5,112.58,4448.0
2023-04-06 11:20:00,112.58,112.58,112.5,112.51,8435.0,112.58,112.58,112.5,112.51,8435.0
2023-04-06 11:25:00,112.52,112.58,112.47,112.54,13557.0,112.52,112.58,112.47,112.54,13557.0
2023-04-06 11:30:00,112.55,112.68,112.53,112.65,11827.0,112.55,112.68,112.53,112.65,11827.0
2023-04-06 11:35:00,112.66,112.82,112.66,112.77,13573.0,112.66,112.82,112.66,112.77,13573.0
2023-04-06 11:40:00,112.78,112.78,112.64,112.66,9236.0,112.78,112.78,112.64,112.66,9236.0
2023-04-06 11:45:00,112.66,112.82,112.63,112.74,11318.0,112.66,112.82,112.63,112.74,11318.0
2023-04-06 11:50:00,112.73,112.79,112.66,112.67,8667.0,112.73,112.79,112.66,112.67,8667.0
2023-04-06 11:55:00,112.68,112.74,112.67,112.71,7126.0,112.68,112.74,112.67,112.71,7126.0
2023-04-06 12:00:00,112.71,112.91,112.71,112.91,12927.0,112.71,112.91,112.71,112.91,12927.0
2023-04-06 12:05:00,112.9,112.92,112.83,112.87,11076.0,112.9,112.92,112.83,112.87,11076.0
2023-04-06 12:10:00,112.87,112.88,112.84,112.85,6282.0,112.87,112.88,112.84,112.85,6282.0
2023-04-06 12:15:00,112.86,112.89,112.8,112.81,15678.0,112.86,112.89,112.8,112.81,15678.0
2023-04-06 12:20:00,112.79,112.89,112.78,112.86,11712.0,112.79,112.89,112.78,112.86,11712.0
2023-04-06 12:25:00,112.87,112.96,112.86,112.94,11704.0,112.87,112.96,112.86,112.94,11704.0
2023-04-06 12:30:00,112.94,113.16,112.94,113.12,10527.0,112.94,113.16,112.94,113.12,10527.0
2023-04-06 12:35:00,113.12,113.25,113.12,113.25,11779.0,113.12,113.25,113.12,113.25,11779.0
2023-04-06 12:40:00,113.23,113.24,113.16,113.22,9110.0,113.23,113.24,113.16,113.22,9110.0
2023-04-06 12:45:00,113.23,113.27,113.17,113.17,13153.0,113.23,113.27,113.17,113.17,13153.0
2023-04-06 12:50:00,113.18,113.25,113.17,113.19,8532.0,113.18,113.25,113.17,113.19,8532.0
2023-04-06 12:55:00,113.19,113.19,113.14,113.16,17920.0,113.19,113.19,113.14,113.16,17920.0
2023-04-06 13:00:00,113.17,113.24,113.15,113.2,12084.0,113.17,113.24,113.15,113.2,12084.0
2023-04-06 13:05:00,113.2,113.29,113.2,113.28,9637.0,113.2,113.29,113.2,113.28,9637.0
2023-04-06 13:10:00,113.27,113.31,113.22,113.23,6475.0,113.27,113.31,113.22,113.23,6475.0
2023-04-06 13:15:00,113.24,113.34,113.22,113.31,11622.0,113.24,113.34,113.22,113.31,11622.0
2023-04-06 13:20:00,113.32,113.38,113.31,113.37,12791.0,113.32,113.38,113.31,113.37,12791.0
2023-04-06 13:25:00,113.37,113.4,113.31,113.32,16485.0,113.37,113.4,113.31,113.32,16485.0
2023-04-06 13:30:00,113.32,113.35,113.22,113.24,8256.0,113.32,113.35,113.22,113.24,8256.0
2023-04-06 13:35:00,113.24,113.32,113.22,113.26,9612.0,113.24,113.32,113.22,113.26,9612.0
2023-04-06 13:40:00,113.27,113.3,113.2,113.26,15500.0,113.27,113.3,113.2,113.26,15500.0
2023-04-06 13:45:00,113.25,113.26,113.17,113.2,13146.0,113.25,113.26,113.17,113.2,13146.0
2023-04-06 13:50:00,113.2,113.2,113.11,113.16,10664.0,113.2,113.2,113.11,113.16,10664.0
2023-04-06 13:55:00,113.14,113.16,113.07,113.13,11300.0,113.14,113.16,113.07,113.13,11300.0
2023-04-06 14:00:00,113.13,113.19,113.09,113.13,8067.0,113.13,113.19,113.09,113.13,8067.0
2023-04-06 14:05:00,113.13,113.19,113.11,113.16,5702.0,113.13,113.19,113.11,113.16,5702.0
2023-04-06 14:10:00,113.16,113.19,113.11,113.15,7400.0,113.16,113.19,113.11,113.15,7400.0
2023-04-06 14:15:00,113.15,113.22,113.15,113.17,16649.0,113.15,113.22,113.15,113.17,16649.0
2023-04-06 14:20:00,113.19,113.27,113.16,113.26,10903.0,113.19,113.27,113.16,113.26,10903.0
2023-04-06 14:25:00,113.27,113.29,113.22,113.25,11623.0,113.27,113.29,113.22,113.25,11623.0
2023-04-06 14:30:00,113.25,113.27,113.18,113.23,19114.0,113.25,113.27,113.18,113.23,19114.0
2023-04-06 14:35:00,113.23,113.24,113.17,113.17,10977.0,113.23,113.24,113.17,113.17,10977.0
2023-04-06 14:40:00,113.16,113.19,113.12,113.12,9738.0,113.16,113.19,113.12,113.12,9738.0
2023-04-06 14:45:00,113.13,113.19,113.11,113.12,11775.0,113.13,113.19,113.11,113.12,11775.0
2023-04-06 14:50:00,113.12,113.13,113.09,113.09,7353.0,113.12,113.13,113.09,113.09,7353.0
2023-04-06 14:55:00,113.07,113.1,113.0,113.03,13299.0,113.07,113.1,113.0,113.03,13299.0
2023-04-06 15:00:00,113.03,113.12,112.95,113.03,31369.0,113.03,113.12,112.95,113.03,31369.0
2023-04-06 15:05:00,113.03,113.07,112.92,112.94,29913.0,113.03,113.07,112.92,112.94,29913.0
2023-04-06 15:10:00,112.92,112.93,112.83,112.92,17304.0,112.92,112.93,112.83,112.92,17304.0
2023-04-06 15:15:00,112.91,112.91,112.76,112.76,21534.0,112.91,112.91,112.76,112.76,21534.0
2023-04-06 15:20:00,112.75,112.86,112.72,112.8,17487.0,112.75,112.86,112.72,112.8,17487.0
2023-04-06 15:25:00,112.8,112.94,112.79,112.92,15538.0,112.8,112.94,112.79,112.92,15538.0
2023-04-06 15:30:00,112.93,113.03,112.92,113.0,29398.0,112.93,113.03,112.92,113.0,29398.0
2023-04-06 15:35:00,113.02,113.03,112.94,113.02,14017.0,113.02,113.03,112.94,113.02,14017.0
2023-04-06 15:40:00,113.02,113.06,112.94,113.06,22888.0,113.02,113.06,112.94,113.06,22888.0
2023-04-06 15:45:00,113.05,113.08,112.94,112.97,20087.0,113.05,113.08,112.94,112.97,20087.0
2023-04-06 15:50:00,112.98,112.98,112.79,112.83,42222.0,112.98,112.98,112.79,112.83,42222.0
2023-04-06 15:55:00,112.83,113.03,112.82,112.99,136503.0,112.83,113.03,112.82,112.99,136503.0
2023-04-10 09:30:00,112.38,112.7,112.38,112.65,17432.0,112.38,112.7,112.38,112.65,17432.0
2023-04-10 09:35:00,112.69,112.85,112.64,112.83,11383.0,112.69,112.85,112.64,112.83,11383.0
2023-04-10 09:40:00,112.91,113.08,112.91,113.0,10481.0,112.91,113.08,112.91,113.0,10481.0
2023-04-10 09:45:00,113.03,113.15,112.99,113.01,9770.0,113.03,113.15,112.99,113.01,9770.0
2023-04-10 09:50:00,113.02,113.02,112.84,112.84,7112.0,113.02,113.02,112.84,112.84,7112.0
2023-04-10 09:55:00,112.87,112.9,112.68,112.79,15729.0,112.87,112.9,112.68,112.79,15729.0
2023-04-10 10:00:00,112.77,112.92,112.71,112.92,10038.0,112.77,112.92,112.71,112.92,10038.0
2023-04-10 10:05:00,112.95,113.0,112.82,113.0,10873.0,112.95,113.0,112.82,113.0,10873.0
2023-04-10 10:10:00,112.99,113.01,112.93,113.01,5225.0,112.99,113.01,112.93,113.01,5225.0
2023-04-10 10:15:00,113.04,113.1,112.94,113.0,9784.0,113.04,113.1,112.94,113.0,9784.0
2023-04-10 10:20:00,113.0,113.03,112.85,112.85,18404.0,113.0,113.03,112.85,112.85,18404.0
2023-04-10 10:25:00,112.84,112.93,112.79,112.81,7246.0,112.84,112.93,112.79,112.81,7246.0
2023-04-10 10:30:00,112.94,113.05,112.93,113.01,5890.0,112.94,113.05,112.93,113.01,5890.0
2023-04-10 10:35:00,113.01,113.13,113.01,113.07,6842.0,113.01,113.13,113.01,113.07,6842.0
2023-04-10 10:40:00,113.03,113.04,112.93,113.04,5010.0,113.03,113.04,112.93,113.04,5010.0
2023-04-10 10:45:00,113.04,113.04,112.87,112.92,6891.0,113.04,113.04,112.87,112.92,6891.0
2023-04-10 10:50:00,112.9,112.93,112.86,112.91,3390.0,112.9,112.93,112.86,112.91,3390.0
2023-04-10 10:55:00,112.93,112.96,112.84,112.84,10289.0,112.93,112.96,112.84,112.84,10289.0
2023-04-10 11:00:00,112.86,113.01,112.86,112.94,10655.0,112.86,113.01,112.86,112.94,10655.0
2023-04-10 11:05:00,112.97,113.04,112.96,113.03,8514.0,112.97,113.04,112.96,113.03,8514.0
2023-04-10 11:10:00,113.04,113.11,113.02,113.09,7468.0,113.04,113.11,113.02,113.09,7468.0
2023-04-10 11:15:00,113.07,113.09,112.89,112.94,12535.0,113.07,113.09,112.89,112.94,12535.0
2023-04-10 11:20:00,112.94,112.98,112.87,112.87,4807.0,112.94,112.98,112.87,112.87,4807.0
2023-04-10 11:25:00,112.86,112.88,112.83,112.84,4737.0,112.86,112.88,112.83,112.84,4737.0
2023-04-10 11:30:00,112.85,112.89,112.8,112.83,3625.0,112.85,112.89,112.8,112.83,3625.0
2023-04-10 11:35:00,112.82,112.85,112.79,112.82,6026.0,112.82,112.85,112.79,112.82,6026.0
2023-04-10 11:40:00,112.82,112.87,112.72,112.75,12667.0,112.82,112.87,112.72,112.75,12667.0
2023-04-10 11:45:00,112.74,112.74,112.69,112.72,4630.0,112.74,112.74,112.69,112.72,4630.0
2023-04-10 11:50:00,112.72,112.74,112.59,112.59,4655.0,112.72,112.74,112.59,112.59,4655.0
2023-04-10 11:55:00,112.58,112.59,112.45,112.46,4614.0,112.58,112.59,112.45,112.46,4614.0
2023-04-10 12:00:00,112.48,112.48,112.36,112.41,3718.0,112.48,112.48,112.36,112.41,3718.0
2023-04-10 12:05:00,112.41,112.42,112.35,112.4,5824.0,112.41,112.42,112.35,112.4,5824.0
2023-04-10 12:10:00,112.43,112.49,112.43,112.47,2840.0,112.43,112.49,112.43,112.47,2840.0
2023-04-10 12:15:00,112.48,112.55,112.48,112.55,5841.0,112.48,112.55,112.48,112.55,5841.0
2023-04-10 12:20:00,112.55,112.63,112.55,112.62,2451.0,112.55,112.63,112.55,112.62,2451.0
2023-04-10 12:25:00,112.61,112.67,112.61,112.67,2130.0,112.61,112.67,112.61,112.67,2130.0
2023-04-10 12:30:00,112.67,112.81,112.66,112.79,5631.0,112.67,112.81,112.66,112.79,5631.0
2023-04-10 12:35:00,112.81,113.01,112.78,112.97,9132.0,112.81,113.01,112.78,112.97,9132.0
2023-04-10 12:40:00,112.95,113.0,112.92,112.99,3195.0,112.95,113.0,112.92,112.99,3195.0
2023-04-10 12:45:00,113.01,113.1,112.98,113.05,9326.0,113.01,113.1,112.98,113.05,9326.0
2023-04-10 12:50:00,113.08,113.12,113.04,113.09,5911.0,113.08,113.12,113.04,113.09,5911.0
2023-04-10 12:55:00,113.12,113.16,113.1,113.16,6016.0,113.12,113.16,113.1,113.16,6016.0
2023-04-10 13:00:00,113.18,113.24,113.17,113.23,8076.0,113.18,113.24,113.17,113.23,8076.0
2023-04-10 13:05:00,113.24,113.31,113.22,113.31,5814.0,113.24,113.31,113.22,113.31,5814.0
2023-04-10 13:10:00,113.3,113.4,113.29,113.36,6793.0,113.3,113.4,113.29,113.36,6793.0
2023-04-10 13:15:00,113.38,113.45,113.37,113.38,5522.0,113.38,113.45,113.37,113.38,5522.0
2023-04-10 13:20:00,113.38,113.38,113.32,113.35,6851.0,113.38,113.38,113.32,113.35,6851.0
2023-04-10 13:25:00,113.34,113.37,113.32,113.34,4911.0,113.34,113.37,113.32,113.34,4911.0
2023-04-10 13:30:00,113.35,113.38,113.32,113.34,7263.0,113.35,113.38,113.32,113.34,7263.0
2023-04-10 13:35:00,113.36,113.38,113.3,113.31,6776.0,113.36,113.38,113.3,113.31,6776.0
2023-04-10 13:40:00,113.3,113.3,113.2,113.28,5509.0,113.3,113.3,113.2,113.28,5509.0
2023-04-10 13:45:00,113.28,113.42,113.28,113.39,7925.0,113.28,113.42,113.28,113.39,7925.0
2023-04-10 13:50:00,113.39,113.41,113.33,113.33,9543.0,113.39,113.41,113.33,113.33,9543.0
2023-04-10 13:55:00,113.32,113.34,113.27,113.34,11617.0,113.32,113.34,113.27,113.34,11617.0
2023-04-10 14:00:00,113.34,113.34,113.25,113.32,8009.0,113.34,113.34,113.25,113.32,8009.0
2023-04-10 14:05:00,113.33,113.39,113.3,113.3,11097.0,113.33,113.39,113.3,113.3,11097.0
2023-04-10 14:10:00,113.29,113.37,113.28,113.36,7988.0,113.29,113.37,113.28,113.36,7988.0
2023-04-10 14:15:00,113.36,113.49,113.36,113.49,7242.0,113.36,113.49,113.36,113.49,7242.0
2023-04-10 14:20:00,113.49,113.53,113.46,113.5,13074.0,113.49,113.53,113.46,113.5,13074.0
2023-04-10 14:25:00,113.51,113.51,113.42,113.47,11443.0,113.51,113.51,113.42,113.47,11443.0
2023-04-10 14:30:00,113.5,113.6,113.49,113.54,7035.0,113.5,113.6,113.49,113.54,7035.0
2023-04-10 14:35:00,113.54,113.58,113.51,113.58,3847.0,113.54,113.58,113.51,113.58,3847.0
2023-04-10 14:40:00,113.59,113.59,113.45,113.48,11331.0,113.59,113.59,113.45,113.48,11331.0
2023-04-10 14:45:00,113.49,113.56,113.49,113.56,7556.0,113.49,113.56,113.49,113.56,7556.0
2023-04-10 14:50:00,113.56,113.65,113.55,113.63,9882.0,113.56,113.65,113.55,113.63,9882.0
2023-04-10 14:55:00,113.64,113.67,113.58,113.65,9567.0,113.64,113.67,113.58,113.65,9567.0
2023-04-10 15:00:00,113.66,113.72,113.65,113.68,10070.0,113.66,113.72,113.65,113.68,10070.0
2023-04-10 15:05:00,113.68,113.71,113.64,113.69,13422.0,113.68,113.71,113.64,113.69,13422.0
2023-04-10 15:10:00,113.69,113.71,113.6,113.61,17572.0,113.69,113.71,113.6,113.61,17572.0
2023-04-10 15:15:00,113.62,113.64,113.58,113.61,18313.0,113.62,113.64,113.58,113.61,18313.0
2023-04-10 15:20:00,113.61,113.65,113.55,113.56,16155.0,113.61,113.65,113.55,113.56,16155.0
2023-04-10 15:25:00,113.56,113.57,113.47,113.53,8985.0,113.56,113.57,113.47,113.53,8985.0
2023-04-10 15:30:00,113.53,113.63,113.53,113.58,22082.0,113.53,113.63,113.53,113.58,22082.0
2023-04-10 15:35:00,113.58,113.64,113.57,113.57,27936.0,113.58,113.64,113.57,113.57,27936.0
2023-04-10 15:40:00,113.57,113.64,113.51,113.54,31706.0,113.57,113.64,113.51,113.54,31706.0
2023-04-10 15:45:00,113.53,113.59,113.46,113.56,17707.0,113.53,113.59,113.46,113.56,17707.0
2023-04-10 15:50:00,113.58,113.63,113.41,113.45,45348.0,113.58,113.63,113.41,113.45,45348.0
2023-04-10 15:55:00,113.46,113.75,113.46,113.75,100761.0,113.46,113.75,113.46,113.75,100761.0
2023-04-11 09:30:00,114.14,114.86,113.86,114.84,55012.0,114.14,114.86,113.86,114.84,55012.0
2023-04-11 09:35:00,114.76,115.1,114.75,115.06,25820.0,114.76,115.1,114.75,115.06,25820.0
2023-04-11 09:40:00,115.03,115.06,114.68,114.68,15081.0,115.03,115.06,114.68,114.68,15081.0
2023-04-11 09:45:00,114.74,114.94,114.7,114.83,17271.0,114.74,114.94,114.7,114.83,17271.0
2023-04-11 09:50:00,114.86,114.94,114.55,114.55,14879.0,114.86,114.94,114.55,114.55,14879.0
2023-04-11 09:55:00,114.57,114.64,114.29,114.38,92987.0,114.57,114.64,114.29,114.38,92987.0
2023-04-11 10:00:00,114.4,114.53,114.19,114.28,18760.0,114.4,114.53,114.19,114.28,18760.0
2023-04-11 10:05:00,114.29,114.33,114.06,114.15,69541.0,114.29,114.33,114.06,114.15,69541.0
2023-04-11 10:10:00,114.15,114.25,114.03,114.2,24293.0,114.15,114.25,114.03,114.2,24293.0
2023-04-11 10:15:00,114.2,114.33,114.1,114.21,28032.0,114.2,114.33,114.1,114.21,28032.0
2023-04-11 10:20:00,114.22,114.6,114.22,114.55,16375.0,114.22,114.6,114.22,114.55,16375.0
2023-04-11 10:25:00,114.55,114.55,114.33,114.36,18451.0,114.55,114.55,114.33,114.36,18451.0
2023-04-11 10:30:00,114.37,114.59,114.35,114.45,12983.0,114.37,114.59,114.35,114.45,12983.0
2023-04-11 10:35:00,114.42,114.49,114.29,114.42,20812.0,114.42,114.49,114.29,114.42,20812.0
2023-04-11 10:40:00,114.42,114.56,114.38,114.44,24656.0,114.42,114.56,114.38,114.44,24656.0
2023-04-11 10:45:00,114.43,114.47,114.28,114.43,10997.0,114.43,114.47,114.28,114.43,10997.0
2023-04-11 10:50:00,114.48,114.56,114.41,114.52,10664.0,114.48,114.56,114.41,114.52,10664.0
2023-04-11 10:55:00,114.51,114.6,114.39,114.44,12954.0,114.51,114.6,114.39,114.44,12954.0
2023-04-11 11:00:00,114.47,114.57,114.46,114.52,8414.0,114.47,114.57,114.46,114.52,8414.0
2023-04-11 11:05:00,114.52,114.6,114.44,114.52,12713.0,114.52,114.6,114.44,114.52,12713.0
2023-04-11 11:10:00,114.53,114.68,114.53,114.65,12829.0,114.53,114.68,114.53,114.65,12829.0
2023-04-11 11:15:00,114.64,114.79,114.61,114.78,10391.0,114.64,114.79,114.61,114.78,10391.0
2023-04-11 11:20:00,114.78,114.82,114.72,114.76,13534.0,114.78,114.82,114.72,114.76,13534.0
2023-04-11 11:25:00,114.78,114.82,114.53,114.62,16304.0,114.78,114.82,114.53,114.62,16304.0
2023-04-11 11:30:00,114.63,114.67,114.58,114.62,10796.0,114.63,114.67,114.58,114.62,10796.0
2023-04-11 11:35:00,114.62,114.63,114.47,114.57,10066.0,114.62,114.63,114.47,114.57,10066.0
2023-04-11 11:40:00,114.55,114.6,114.4,114.4,16427.0,114.55,114.6,114.4,114.4,16427.0
2023-04-11 11:45:00,114.41,114.52,114.32,114.51,22498.0,114.41,114.52,114.32,114.51,22498.0
2023-04-11 11:50:00,114.52,114.52,114.39,114.46,19762.0,114.52,114.52,114.39,114.46,19762.0
2023-04-11 11:55:00,114.47,114.56,114.37,114.55,16226.0,114.47,114.56,114.37,114.55,16226.0
2023-04-11 12:00:00,114.56,114.59,114.51,114.52,11838.0,114.56,114.59,114.51,114.52,11838.0
2023-04-11 12:05:00,114.53,114.56,114.45,114.49,10251.0,114.53,114.56,114.45,114.49,10251.0
2023-04-11 12:10:00,114.48,114.68,114.47,114.58,9299.0,114.48,114.68,114.47,114.58,9299.0
2023-04-11 12:15:00,114.58,114.65,114.58,114.65,7265.0,114.58,114.65,114.58,114.65,7265.0
2023-04-11 12:20:00,114.65,114.8,114.65,114.78,11632.0,114.65,114.8,114.65,114.78,11632.0
2023-04-11 12:25:00,114.77,114.77,114.63,114.66,14283.0,114.77,114.77,114.63,114.66,14283.0
2023-04-11 12:30:00,114.65,114.68,114.54,114.59,10860.0,114.65,114.68,114.54,114.59,10860.0
2023-04-11 12:35:00,114.59,114.61,114.47,114.52,10318.0,114.59,114.61,114.47,114.52,10318.0
2023-04-11 12:40:00,114.52,114.59,114.49,114.51,10620.0,114.52,114.59,114.49,114.51,10620.0
2023-04-11 12:45:00,114.52,114.57,114.48,114.53,9429.0,114.52,114.57,114.48,114.53,9429.0
2023-04-11 12:50:00,114.52,114.6,114.5,114.53,13480.0,114.52,114.6,114.5,114.53,13480.0
2023-04-11 12:55:00,114.51,114.52,114.46,114.52,7418.0,114.51,114.52,114.46,114.52,7418.0
2023-04-11 13:00:00,114.53,114.53,114.46,114.5,9151.0,114.53,114.53,114.46,114.5,9151.0
2023-04-11 13:05:00,114.5,114.58,114.5,114.55,13983.0,114.5,114.58,114.5,114.55,13983.0
2023-04-11 13:10:00,114.55,114.57,114.52,114.53,9255.0,114.55,114.57,114.52,114.53,9255.0
2023-04-11 13:15:00,114.55,114.6,114.51,114.6,15072.0,114.55,114.6,114.51,114.6,15072.0
2023-04-11 13:20:00,114.6,114.65,114.56,114.64,21395.0,114.6,114.65,114.56,114.64,21395.0
2023-04-11 13:25:00,114.64,114.7,114.62,114.69,19728.0,114.64,114.7,114.62,114.69,19728.0
2023-04-11 13:30:00,114.69,114.71,114.61,114.61,17820.0,114.69,114.71,114.61,114.61,17820.0
2023-04-11 13:35:00,114.63,114.63,114.57,114.62,20171.0,114.63,114.63,114.57,114.62,20171.0
2023-04-11 13:40:00,114.63,114.69,114.6,114.68,10716.0,114.63,114.69,114.6,114.68,10716.0
2023-04-11 13:45:00,114.7,114.77,114.68,114.77,17226.0,114.7,114.77,114.68,114.77,17226.0
2023-04-11 13:50:00,114.77,114.82,114.72,114.8,16008.0,114.77,114.82,114.72,114.8,16008.0
2023-04-11 13:55:00,114.8,114.82,114.72,114.76,17679.0,114.8,114.82,114.72,114.76,17679.0
2023-04-11 14:00:00,114.77,114.81,114.77,114.8,25321.0,114.77,114.81,114.77,114.8,25321.0
2023-04-11 14:05:00,114.78,114.79,114.73,114.73,13886.0,114.78,114.79,114.73,114.73,13886.0
2023-04-11 14:10:00,114.73,114.75,114.66,114.67,26867.0,114.73,114.75,114.66,114.67,26867.0
2023-04-11 14:15:00,114.66,114.8,114.66,114.79,19611.0,114.66,114.8,114.66,114.79,19611.0
2023-04-11 14:20:00,114.79,114.95,114.77,114.95,39527.0,114.79,114.95,114.77,114.95,39527.0
2023-04-11 14:25:00,114.94,115.1,114.9,115.09,15740.0,114.94,115.1,114.9,115.09,15740.0
2023-04-11 14:30:00,115.09,115.26,115.09,115.19,20160.0,115.09,115.26,115.09,115.19,20160.0
2023-04-11 14:35:00,115.18,115.27,115.12,115.19,13660.0,115.18,115.27,115.12,115.19,13660.0
2023-04-11 14:40:00,115.2,115.26,115.14,115.18,18676.0,115.2,115.26,115.14,115.18,18676.0
2023-04-11 14:45:00,115.19,115.28,115.18,115.2,29961.0,115.19,115.28,115.18,115.2,29961.0
2023-04-11 14:50:00,115.21,115.22,115.01,115.03,43549.0,115.21,115.22,115.01,115.03,43549.0
2023-04-11 14:55:00,115.02,115.06,114.95,114.98,49675.0,115.02,115.06,114.95,114.98,49675.0
2023-04-11 15:00:00,114.98,114.99,114.88,114.96,24840.0,114.98,114.99,114.88,114.96,24840.0
2023-04-11 15:05:00,114.95,114.98,114.86,114.95,27510.0,114.95,114.98,114.86,114.95,27510.0
2023-04-11 15:10:00,114.95,115.02,114.92,114.99,21346.0,114.95,115.02,114.92,114.99,21346.0
2023-04-11 15:15:00,115.01,115.13,115.0,115.11,15723.0,115.01,115.13,115.0,115.11,15723.0
2023-04-11 15:20:00,115.1,115.2,115.09,115.12,15991.0,115.1,115.2,115.09,115.12,15991.0
2023-04-11 15:25:00,115.12,115.16,115.08,115.14,29642.0,115.12,115.16,115.08,115.14,29642.0
2023-04-11 15:30:00,115.15,115.23,115.08,115.12,33200.0,115.15,115.23,115.08,115.12,33200.0
2023-04-11 15:35:00,115.1,115.11,114.93,115.01,40657.0,115.1,115.11,114.93,115.01,40657.0
2023-04-11 15:40:00,115.0,115.0,114.89,114.91,41567.0,115.0,115.0,114.89,114.91,41567.0
2023-04-11 15:45:00,114.9,114.92,114.77,114.78,35642.0,114.9,114.92,114.77,114.78,35642.0
2023-04-11 15:50:00,114.77,114.78,114.55,114.63,98674.0,114.77,114.78,114.55,114.63,98674.0
2023-04-11 15:55:00,114.62,114.89,114.6,114.84,159604.0,114.62,114.89,114.6,114.84,159604.0
2023-04-12 09:30:00,115.44,116.0,115.44,115.99,27288.0,115.44,116.0,115.44,115.99,27288.0
2023-04-12 09:35:00,116.03,116.03,115.78,115.81,14295.0,116.03,116.03,115.78,115.81,14295.0
2023-04-12 09:40:00,115.8,115.87,115.59,115.64,20154.0,115.8,115.87,115.59,115.64,20154.0
2023-04-12 09:45:00,115.67,115.76,115.17,115.25,12861.0,115.67,115.76,115.17,115.25,12861.0
2023-04-12 09:50:00,115.22,115.42,115.05,115.28,14047.0,115.22,115.42,115.05,115.28,14047.0
2023-04-12 09:55:00,115.31,115.34,115.02,115.02,11504.0,115.31,115.34,115.02,115.02,11504.0
2023-04-12 10:00:00,115.02,115.21,114.89,115.11,16728.0,115.02,115.21,114.89,115.11,16728.0
2023-04-12 10:05:00,115.09,115.09,114.94,114.97,13411.0,115.09,115.09,114.94,114.97,13411.0
2023-04-12 10:10:00,115.0,115.13,114.98,115.0,9803.0,115.0,115.13,114.98,115.0,9803.0
2023-04-12 10:15:00,115.01,115.28,115.01,115.15,23541.0,115.01,115.28,115.01,115.15,23541.0
2023-04-12 10:20:00,115.16,115.44,115.16,115.4,17980.0,115.16,115.44,115.16,115.4,17980.0
2023-04-12 10:25:00,115.38,115.38,115.03,115.25,14910.0,115.38,115.38,115.03,115.25,14910.0
2023-04-12 10:30:00,115.22,115.24,114.94,114.94,420754.0,115.22,115.24,114.94,114.94,420754.0
2023-04-12 10:35:00,114.91,114.95,114.57,114.75,20646.0,114.91,114.95,114.57,114.75,20646.0
2023-04-12 10:40:00,114.77,114.94,114.75,114.75,17815.0,114.77,114.94,114.75,114.75,17815.0
2023-04-12 10:45:00,114.74,114.83,114.66,114.77,21441.0,114.74,114.83,114.66,114.77,21441.0
2023-04-12 10:50:00,114.77,114.97,114.76,114.92,15207.0,114.77,114.97,114.76,114.92,15207.0
2023-04-12 10:55:00,114.9,114.9,114.57,114.57,25616.0,114.9,114.9,114.57,114.57,25616.0
2023-04-12 11:00:00,114.58,114.67,114.24,114.24,39463.0,114.58,114.67,114.24,114.24,39463.0
2023-04-12 11:05:00,114.24,114.29,113.96,113.96,52186.0,114.24,114.29,113.96,113.96,52186.0
2023-04-12 11:10:00,113.96,113.97,113.73,113.92,76217.0,113.96,113.97,113.73,113.92,76217.0
2023-04-12 11:15:00,113.91,114.05,113.86,113.87,27622.0,113.91,114.05,113.86,113.87,27622.0
2023-04-12 11:20:00,113.84,114.04,113.84,114.04,23167.0,113.84,114.04,113.84,114.04,23167.0
2023-04-12 11:25:00,114.06,114.23,114.02,114.06,26746.0,114.06,114.23,114.02,114.06,26746.0
2023-04-12 11:30:00,114.05,114.06,113.73,113.87,23842.0,114.05,114.06,113.73,113.87,23842.0
2023-04-12 11:35:00,113.86,114.04,113.7,113.96,20894.0,113.86,114.04,113.7,113.96,20894.0
2023-04-12 11:40:00,113.96,114.11,113.96,114.11,12208.0,113.96,114.11,113.96,114.11,12208.0
2023-04-12 11:45:00,114.12,114.31,114.09,114.31,22261.0,114.12,114.31,114.09,114.31,22261.0
2023-04-12 11:50:00,114.33,114.37,114.27,114.31,25968.0,114.33,114.37,114.27,114.31,25968.0
2023-04-12 11:55:00,114.31,114.56,114.3,114.55,37859.0,114.31,114.56,114.3,114.55,37859.0
2023-04-12 12:00:00,114.55,114.69,114.53,114.61,7765.0,114.55,114.69,114.53,114.61,7765.0
2023-04-12 12:05:00,114.62,114.69,114.57,114.59,8972.0,114.62,114.69,114.57,114.59,8972.0
2023-04-12 12:10:00,114.58,114.58,114.44,114.54,28707.0,114.58,114.58,114.44,114.54,28707.0
2023-04-12 12:15:00,114.55,114.75,114.45,114.73,30592.0,114.55,114.75,114.45,114.73,30592.0
2023-04-12 12:20:00,114.74,114.94,114.72,114.91,16208.0,114.74,114.94,114.72,114.91,16208.0
2023-04-12 12:25:00,114.91,115.0,114.86,114.98,15322.0,114.91,115.0,114.86,114.98,15322.0
2023-04-12 12:30:00,115.0,115.03,114.91,115.0,54522.0,115.0,115.03,114.91,115.0,54522.0
2023-04-12 12:35:00,114.99,115.02,114.94,115.02,8742.0,114.99,115.02,114.94,115.02,8742.0
2023-04-12 12:40:00,115.02,115.03,114.96,114.97,33755.0,115.02,115.03,114.96,114.97,33755.0
2023-04-12 12:45:00,114.98,115.05,114.97,115.0,14938.0,114.98,115.05,114.97,115.0,14938.0
2023-04-12 12:50:00,115.01,115.06,114.99,115.06,8030.0,115.01,115.06,114.99,115.06,8030.0
2023-04-12 12:55:00,115.09,115.22,115.09,115.18,7669.0,115.09,115.22,115.09,115.18,7669.0
2023-04-12 13:00:00,115.19,115.3,115.08,115.3,15882.0,115.19,115.3,115.08,115.3,15882.0
2023-04-12 13:05:00,115.3,115.34,115.29,115.3,12922.0,115.3,115.34,115.29,115.3,12922.0
2023-04-12 13:10:00,115.31,115.38,115.29,115.34,14417.0,115.31,115.38,115.29,115.34,14417.0
2023-04-12 13:15:00,115.35,115.35,115.27,115.3,11585.0,115.35,115.35,115.27,115.3,11585.0
2023-04-12 13:20:00,115.3,115.32,115.27,115.32,6733.0,115.3,115.32,115.27,115.32,6733.0
2023-04-12 13:25:00,115.32,115.36,115.23,115.36,12567.0,115.32,115.36,115.23,115.36,12567.0
2023-04-12 13:30:00,115.38,115.46,115.38,115.4,8035.0,115.38,115.46,115.38,115.4,8035.0
2023-04-12 13:35:00,115.4,115.41,115.28,115.28,15352.0,115.4,115.41,115.28,115.28,15352.0
2023-04-12 13:40:00,115.28,115.33,115.26,115.29,6011.0,115.28,115.33,115.26,115.29,6011.0
2023-04-12 13:45:00,115.27,115.29,115.22,115.23,11461.0,115.27,115.29,115.22,115.23,11461.0
2023-04-12 13:50:00,115.23,115.25,115.2,115.21,7033.0,115.23,115.25,115.2,115.21,7033.0
2023-04-12 13:55:00,115.2,115.21,115.14,115.16,11700.0,115.2,115.21,115.14,115.16,11700.0
2023-04-12 14:00:00,115.16,115.23,114.95,115.19,29520.0,115.16,115.23,114.95,115.19,29520.0
2023-04-12 14:05:00,115.18,115.22,114.96,115.03,19262.0,115.18,115.22,114.96,115.03,19262.0
2023-04-12 14:10:00,115.0,115.25,114.98,115.25,8323.0,115.0,115.25,114.98,115.25,8323.0
2023-04-12 14:15:00,115.27,115.28,115.19,115.21,8489.0,115.27,115.28,115.19,115.21,8489.0
2023-04-12 14:20:00,115.22,115.25,115.12,115.16,17372.0,115.22,115.25,115.12,115.16,17372.0
2023-04-12 14:25:00,115.13,115.13,114.73,114.79,37212.0,115.13,115.13,114.73,114.79,37212.0
2023-04-12 14:30:00,114.78,114.8,114.58,114.61,18194.0,114.78,114.8,114.58,114.61,18194.0
2023-04-12 14:35:00,114.62,114.73,114.59,114.69,26635.0,114.62,114.73,114.59,114.69,26635.0
2023-04-12 14:40:00,114.67,114.86,114.65,114.86,23159.0,114.67,114.86,114.65,114.86,23159.0
2023-04-12 14:45:00,114.86,114.92,114.6,114.67,47467.0,114.86,114.92,114.6,114.67,47467.0
2023-04-12 14:50:00,114.7,114.82,114.66,114.82,11864.0,114.7,114.82,114.66,114.82,11864.0
2023-04-12 14:55:00,114.83,114.96,114.81,114.91,26257.0,114.83,114.96,114.81,114.91,26257.0
2023-04-12 15:00:00,114.92,115.03,114.85,114.88,44211.0,114.92,115.03,114.85,114.88,44211.0
2023-04-12 15:05:00,114.87,114.96,114.83,114.89,22755.0,114.87,114.96,114.83,114.89,22755.0
2023-04-12 15:10:00,114.88,114.88,114.7,114.73,68455.0,114.88,114.88,114.7,114.73,68455.0
2023-04-12 15:15:00,114.72,114.77,114.62,114.71,97053.0,114.72,114.77,114.62,114.71,97053.0
2023-04-12 15:20:00,114.7,114.79,114.66,114.69,29878.0,114.7,114.79,114.66,114.69,29878.0
2023-04-12 15:25:00,114.69,114.81,114.69,114.77,80295.0,114.69,114.81,114.69,114.77,80295.0
2023-04-12 15:30:00,114.8,114.9,114.77,114.83,30371.0,114.8,114.9,114.77,114.83,30371.0
2023-04-12 15:35:00,114.83,114.97,114.81,114.92,32060.0,114.83,114.97,114.81,114.92,32060.0
2023-04-12 15:40:00,114.92,114.94,114.79,114.81,58669.0,114.92,114.94,114.79,114.81,58669.0
2023-04-12 15:45:00,114.78,114.91,114.59,114.64,80374.0,114.78,114.91,114.59,114.64,80374.0
2023-04-12 15:50:00,114.62,114.76,114.54,114.59,149485.0,114.62,114.76,114.54,114.59,149485.0
2023-04-12 15:55:00,114.57,114.58,114.43,114.49,224243.0,114.57,114.58,114.43,114.49,224243.0
2023-04-13 09:30:00,114.67,114.73,114.3,114.57,27143.0,114.67,114.73,114.3,114.57,27143.0
2023-04-13 09:35:00,114.56,114.6,114.33,114.51,9657.0,114.56,114.6,114.33,114.51,9657.0
2023-04-13 09:40:00,114.61,114.96,114.61,114.89,4993.0,114.61,114.96,114.61,114.89,4993.0
2023-04-13 09:45:00,114.91,114.94,114.74,114.78,11922.0,114.91,114.94,114.74,114.78,11922.0
2023-04-13 09:50:00,114.81,114.82,114.67,114.73,14694.0,114.81,114.82,114.67,114.73,14694.0
2023-04-13 09:55:00,114.74,114.88,114.65,114.77,14877.0,114.74,114.88,114.65,114.77,14877.0
2023-04-13 10:00:00,114.78,114.9,114.65,114.9,16732.0,114.78,114.9,114.65,114.9,16732.0
2023-04-13 10:05:00,114.91,115.22,114.91,115.17,10722.0,114.91,115.22,114.91,115.17,10722.0
2023-04-13 10:10:00,115.13,115.21,115.06,115.17,15998.0,115.13,115.21,115.06,115.17,15998.0
2023-04-13 10:15:00,115.19,115.37,115.15,115.27,19183.0,115.19,115.37,115.15,115.27,19183.0
2023-04-13 10:20:00,115.21,115.33,115.16,115.33,9489.0,115.21,115.33,115.16,115.33,9489.0
2023-04-13 10:25:00,115.34,115.49,115.34,115.35,17844.0,115.34,115.49,115.34,115.35,17844.0
2023-04-13 10:30:00,115.36,115.41,115.17,115.31,15968.0,115.36,115.41,115.17,115.31,15968.0
2023-04-13 10:35:00,115.33,115.34,115.21,115.23,22676.0,115.33,115.34,115.21,115.23,22676.0
2023-04-13 10:40:00,115.23,115.25,115.04,115.22,32558.0,115.23,115.25,115.04,115.22,32558.0
2023-04-13 10:45:00,115.22,115.24,114.99,115.07,11161.0,115.22,115.24,114.99,115.07,11161.0
2023-04-13 10:50:00,115.07,115.31,115.06,115.28,13915.0,115.07,115.31,115.06,115.28,13915.0
2023-04-13 10:55:00,115.27,115.34,115.14,115.14,15270.0,115.27,115.34,115.14,115.14,15270.0
2023-04-13 11:00:00,115.15,115.23,115.08,115.2,21348.0,115.15,115.23,115.08,115.2,21348.0
2023-04-13 11:05:00,115.2,115.27,115.13,115.13,11066.0,115.2,115.27,115.13,115.13,11066.0
2023-04-13 11:10:00,115.12,115.24,115.08,115.09,15544.0,115.12,115.24,115.08,115.09,15544.0
2023-04-13 11:15:00,115.09,115.14,115.05,115.14,18749.0,115.09,115.14,115.05,115.14,18749.0
2023-04-13 11:20:00,115.15,115.25,115.12,115.16,11469.0,115.15,115.25,115.12,115.16,11469.0
2023-04-13 11:25:00,115.16,115.28,115.11,115.28,11528.0,115.16,115.28,115.11,115.28,11528.0
2023-04-13 11:30:00,115.28,115.43,115.27,115.31,14516.0,115.28,115.43,115.27,115.31,14516.0
2023-04-13 11:35:00,115.31,115.45,115.3,115.44,9472.0,115.31,115.45,115.3,115.44,9472.0
2023-04-13 11:40:00,115.45,115.48,115.33,115.34,13277.0,115.45,115.48,115.33,115.34,13277.0
2023-04-13 11:45:00,115.35,115.35,115.19,115.22,11871.0,115.35,115.35,115.19,115.22,11871.0
2023-04-13 11:50:00,115.22,115.22,115.09,115.1,12338.0,115.22,115.22,115.09,115.1,12338.0
2023-04-13 11:55:00,115.09,115.28,115.07,115.24,7714.0,115.09,115.28,115.07,115.24,7714.0
2023-04-13 12:00:00,115.26,115.34,115.24,115.27,8243.0,115.26,115.34,115.24,115.27,8243.0
2023-04-13 12:05:00,115.26,115.33,115.2,115.2,11597.0,115.26,115.33,115.2,115.2,11597.0
2023-04-13 12:10:00,115.2,115.36,115.2,115.33,8194.0,115.2,115.36,115.2,115.33,8194.0
2023-04-13 12:15:00,115.35,115.42,115.3,115.3,8489.0,115.35,115.42,115.3,115.3,8489.0
2023-04-13 12:20:00,115.26,115.31,115.23,115.25,7343.0,115.26,115.31,115.23,115.25,7343.0
2023-04-13 12:25:00,115.25,115.25,115.14,115.18,7651.0,115.25,115.25,115.14,115.18,7651.0
2023-04-13 12:30:00,115.19,115.26,115.19,115.23,11643.0,115.19,115.26,115.19,115.23,11643.0
2023-04-13 12:35:00,115.22,115.34,115.22,115.34,11412.0,115.22,115.34,115.22,115.34,11412.0
2023-04-13 12:40:00,115.36,115.43,115.25,115.42,15259.0,115.36,115.43,115.25,115.42,15259.0
2023-04-13 12:45:00,115.41,115.41,115.29,115.34,9917.0,115.41,115.41,115.29,115.34,9917.0
2023-04-13 12:50:00,115.35,115.41,115.35,115.37,8293.0,115.35,115.41,115.35,115.37,8293.0
2023-04-13 12:55:00,115.37,115.45,115.37,115.44,3785.0,115.37,115.45,115.37,115.44,3785.0
2023-04-13 13:00:00,115.45,115.49,115.35,115.44,14466.0,115.45,115.49,115.35,115.44,14466.0
2023-04-13 13:05:00,115.45,115.46,115.4,115.42,7796.0,115.45,115.46,115.4,115.42,7796.0
2023-04-13 13:10:00,115.42,115.52,115.42,115.43,8838.0,115.42,115.52,115.42,115.43,8838.0
2023-04-13 13:15:00,115.41,115.53,115.4,115.49,6039.0,115.41,115.53,115.4,115.49,6039.0
2023-04-13 13:20:00,115.51,115.51,115.42,115.42,4708.0,115.51,115.51,115.42,115.42,4708.0
2023-04-13 13:25:00,115.44,115.45,115.21,115.21,12725.0,115.44,115.45,115.21,115.21,12725.0
2023-04-13 13:30:00,115.21,115.26,115.1,115.1,11018.0,115.21,115.26,115.1,115.1,11018.0
2023-04-13 13:35:00,115.1,115.23,115.05,115.23,19389.0,115.1,115.23,115.05,115.23,19389.0
2023-04-13 13:40:00,115.2,115.49,115.2,115.48,8864.0,115.2,115.49,115.2,115.48,8864.0
2023-04-13 13:45:00,115.45,115.55,115.44,115.51,10083.0,115.45,115.55,115.44,115.51,10083.0
2023-04-13 13:50:00,115.53,115.58,115.49,115.56,7499.0,115.53,115.58,115.49,115.56,7499.0
2023-04-13 13:55:00,115.58,115.63,115.55,115.56,35761.0,115.58,115.63,115.55,115.56,35761.0
2023-04-13 14:00:00,115.57,115.58,115.49,115.53,8822.0,115.57,115.58,115.49,115.53,8822.0
2023-04-13 14:05:00,115.51,115.61,115.5,115.59,21272.0,115.51,115.61,115.5,115.59,21272.0
2023-04-13 14:10:00,115.6,115.64,115.49,115.49,8995.0,115.6,115.64,115.49,115.49,8995.0
2023-04-13 14:15:00,115.52,115.65,115.52,115.6,8957.0,115.52,115.65,115.52,115.6,8957.0
2023-04-13 14:20:00,115.56,115.63,115.53,115.53,19395.0,115.56,115.63,115.53,115.53,19395.0
2023-04-13 14:25:00,115.54,115.54,115.45,115.49,20082.0,115.54,115.54,115.45,115.49,20082.0
2023-04-13 14:30:00,115.5,115.55,115.49,115.51,13428.0,115.5,115.55,115.49,115.51,13428.0
2023-04-13 14:35:00,115.5,115.58,115.45,115.5,14952.0,115.5,115.58,115.45,115.5,14952.0
2023-04-13 14:40:00,115.5,115.61,115.5,115.59,18403.0,115.5,115.61,115.5,115.59,18403.0
2023-04-13 14:45:00,115.58,115.63,115.57,115.59,13204.0,115.58,115.63,115.57,115.59,13204.0
2023-04-13 14:50:00,115.59,115.62,115.52,115.56,10502.0,115.59,115.62,115.52,115.56,10502.0
2023-04-13 14:55:00,115.58,115.67,115.56,115.66,12417.0,115.58,115.67,115.56,115.66,12417.0
2023-04-13 15:00:00,115.68,115.71,115.62,115.7,16623.0,115.68,115.71,115.62,115.7,16623.0
2023-04-13 15:05:00,115.71,115.77,115.69,115.77,13762.0,115.71,115.77,115.69,115.77,13762.0
2023-04-13 15:10:00,115.8,115.8,115.68,115.76,16650.0,115.8,115.8,115.68,115.76,16650.0
2023-04-13 15:15:00,115.75,115.88,115.73,115.84,17172.0,115.75,115.88,115.73,115.84,17172.0
2023-04-13 15:20:00,115.84,115.86,115.74,115.74,13780.0,115.84,115.86,115.74,115.74,13780.0
2023-04-13 15:25:00,115.74,115.83,115.69,115.78,24850.0,115.74,115.83,115.69,115.78,24850.0
2023-04-13 15:30:00,115.76,115.76,115.64,115.7,26479.0,115.76,115.76,115.64,115.7,26479.0
2023-04-13 15:35:00,115.7,115.79,115.63,115.75,23953.0,115.7,115.79,115.63,115.75,23953.0
2023-04-13 15:40:00,115.75,115.89,115.74,115.87,46919.0,115.75,115.89,115.74,115.87,46919.0
2023-04-13 15:45:00,115.86,115.97,115.8,115.81,68167.0,115.86,115.97,115.8,115.81,68167.0
2023-04-13 15:50:00,115.81,115.86,115.66,115.68,103377.0,115.81,115.86,115.66,115.68,103377.0
2023-04-13 15:55:00,115.68,115.79,115.63,115.75,94210.0,115.68,115.79,115.63,115.75,94210.0
2023-04-14 09:30:00,115.85,116.44,115.85,116.23,28364.0,115.85,116.44,115.85,116.23,28364.0
2023-04-14 09:35:00,116.27,116.53,116.27,116.46,17658.0,116.27,116.53,116.27,116.46,17658.0
2023-04-14 09:40:00,116.37,116.42,116.26,116.37,19784.0,116.37,116.42,116.26,116.37,19784.0
2023-04-14 09:45:00,116.39,116.46,116.34,116.41,39073.0,116.39,116.46,116.34,116.41,39073.0
2023-04-14 09:50:00,116.43,116.44,116.26,116.31,15214.0,116.43,116.44,116.26,116.31,15214.0
2023-04-14 09:55:00,116.32,116.38,116.23,116.23,17920.0,116.32,116.38,116.23,116.23,17920.0
2023-04-14 10:00:00,116.14,116.2,116.01,116.04,17626.0,116.14,116.2,116.01,116.04,17626.0
2023-04-14 10:05:00,116.06,116.06,115.41,115.51,23602.0,116.06,116.06,115.41,115.51,23602.0
2023-04-14 10:10:00,115.55,115.84,115.55,115.76,18141.0,115.55,115.84,115.55,115.76,18141.0
2023-04-14 10:15:00,115.76,115.77,115.37,115.44,21609.0,115.76,115.77,115.37,115.44,21609.0
2023-04-14 10:20:00,115.45,115.5,115.22,115.29,25052.0,115.45,115.5,115.22,115.29,25052.0
2023-04-14 10:25:00,115.3,115.4,115.24,115.32,28896.0,115.3,115.4,115.24,115.32,28896.0
2023-04-14 10:30:00,115.33,115.4,115.21,115.22,19856.0,115.33,115.4,115.21,115.22,19856.0
2023-04-14 10:35:00,115.2,115.43,115.15,115.43,21019.0,115.2,115.43,115.15,115.43,21019.0
2023-04-14 10:40:00,115.51,115.52,115.33,115.43,17942.0,115.51,115.52,115.33,115.43,17942.0
2023-04-14 10:45:00,115.42,115.54,115.29,115.3,16025.0,115.42,115.54,115.29,115.3,16025.0
2023-04-14 10:50:00,115.27,115.29,114.91,114.92,26191.0,115.27,115.29,114.91,114.92,26191.0
2023-04-14 10:55:00,114.92,115.22,114.86,115.15,28599.0,114.92,115.22,114.86,115.15,28599.0
2023-04-14 11:00:00,115.16,115.25,115.02,115.04,20512.0,115.16,115.25,115.02,115.04,20512.0
2023-04-14 11:05:00,115.01,115.14,114.96,115.05,14771.0,115.01,115.14,114.96,115.05,14771.0
2023-04-14 11:10:00,115.09,115.14,114.9,114.94,25678.0,115.09,115.14,114.9,114.94,25678.0
2023-04-14 11:15:00,114.94,114.97,114.83,114.91,15243.0,114.94,114.97,114.83,114.91,15243.0
2023-04-14 11:20:00,114.92,114.99,114.89,114.95,10530.0,114.92,114.99,114.89,114.95,10530.0
2023-04-14 11:25:00,114.94,114.95,114.83,114.86,7764.0,114.94,114.95,114.83,114.86,7764.0
2023-04-14 11:30:00,114.86,114.87,114.72,114.86,10435.0,114.86,114.87,114.72,114.86,10435.0
2023-04-14 11:35:00,114.85,114.91,114.71,114.72,15989.0,114.85,114.91,114.71,114.72,15989.0
2023-04-14 11:40:00,114.75,114.8,114.64,114.67,6546.0,114.75,114.8,114.64,114.67,6546.0
2023-04-14 11:45:00,114.71,114.83,114.71,114.81,5202.0,114.71,114.83,114.71,114.81,5202.0
2023-04-14 11:50:00,114.81,114.84,114.77,114.82,7011.0,114.81,114.84,114.77,114.82,7011.0
2023-04-14 11:55:00,114.82,114.9,114.75,114.9,12039.0,114.82,114.9,114.75,114.9,12039.0
2023-04-14 12:00:00,114.9,114.96,114.84,114.86,9102.0,114.9,114.96,114.84,114.86,9102.0
2023-04-14 12:05:00,114.88,114.94,114.73,114.79,7119.0,114.88,114.94,114.73,114.79,7119.0
2023-04-14 12:10:00,114.79,114.79,114.51,114.55,36231.0,114.79,114.79,114.51,114.55,36231.0
2023-04-14 12:15:00,114.56,114.59,114.48,114.48,14195.0,114.56,114.59,114.48,114.48,14195.0
2023-04-14 12:20:00,114.45,114.62,114.44,114.54,9629.0,114.45,114.62,114.44,114.54,9629.0
2023-04-14 12:25:00,114.55,114.62,114.54,114.59,11162.0,114.55,114.62,114.54,114.59,11162.0
2023-04-14 12:30:00,114.57,114.69,114.54,114.65,6967.0,114.57,114.69,114.54,114.65,6967.0
2023-04-14 12:35:00,114.64,114.64,114.51,114.54,9378.0,114.64,114.64,114.51,114.54,9378.0
2023-04-14 12:40:00,114.54,114.57,114.45,114.46,8276.0,114.54,114.57,114.45,114.46,8276.0
2023-04-14 12:45:00,114.46,114.52,114.38,114.49,10520.0,114.46,114.52,114.38,114.49,10520.0
2023-04-14 12:50:00,114.48,114.54,114.47,114.5,6231.0,114.48,114.54,114.47,114.5,6231.0
2023-04-14 12:55:00,114.49,114.61,114.47,114.57,15631.0,114.49,114.61,114.47,114.57,15631.0
2023-04-14 13:00:00,114.59,114.76,114.59,114.71,6120.0,114.59,114.76,114.59,114.71,6120.0
2023-04-14 13:05:00,114.71,114.76,114.68,114.72,10020.0,114.71,114.76,114.68,114.72,10020.0
2023-04-14 13:10:00,114.71,114.79,114.68,114.73,9708.0,114.71,114.79,114.68,114.73,9708.0
2023-04-14 13:15:00,114.76,114.89,114.76,114.85,6299.0,114.76,114.89,114.76,114.85,6299.0
2023-04-14 13:20:00,114.82,114.82,114.7,114.77,6501.0,114.82,114.82,114.7,114.77,6501.0
2023-04-14 13:25:00,114.78,114.79,114.57,114.57,7391.0,114.78,114.79,114.57,114.57,7391.0
2023-04-14 13:30:00,114.54,114.56,114.43,114.51,12156.0,114.54,114.56,114.43,114.51,12156.0
2023-04-14 13:35:00,114.49,114.56,114.48,114.5,13691.0,114.49,114.56,114.48,114.5,13691.0
2023-04-14 13:40:00,114.51,114.65,114.51,114.56,19156.0,114.51,114.65,114.51,114.56,19156.0
2023-04-14 13:45:00,114.56,114.69,114.54,114.63,24644.0,114.56,114.69,114.54,114.63,24644.0
2023-04-14 13:50:00,114.65,114.8,114.64,114.8,25550.0,114.65,114.8,114.64,114.8,25550.0
2023-04-14 13:55:00,114.8,114.95,114.8,114.95,27982.0,114.8,114.95,114.8,114.95,27982.0
2023-04-14 14:00:00,114.95,114.97,114.75,114.77,20589.0,114.95,114.97,114.75,114.77,20589.0
2023-04-14 14:05:00,114.76,114.93,114.74,114.89,15443.0,114.76,114.93,114.74,114.89,15443.0
2023-04-14 14:10:00,114.9,114.95,114.87,114.94,10344.0,114.9,114.95,114.87,114.94,10344.0
2023-04-14 14:15:00,114.95,115.05,114.95,115.01,6595.0,114.95,115.05,114.95,115.01,6595.0
2023-04-14 14:20:00,115.03,115.16,115.02,115.15,7604.0,115.03,115.16,115.02,115.15,7604.0
2023-04-14 14:25:00,115.14,115.23,115.1,115.23,12634.0,115.14,115.23,115.1,115.23,12634.0
2023-04-14 14:30:00,115.25,115.33,115.25,115.27,20876.0,115.25,115.33,115.25,115.27,20876.0
2023-04-14 14:35:00,115.28,115.33,115.2,115.2,7573.0,115.28,115.33,115.2,115.2,7573.0
2023-04-14 14:40:00,115.2,115.29,115.14,115.28,8884.0,115.2,115.29,115.14,115.28,8884.0
2023-04-14 14:45:00,115.28,115.31,115.22,115.31,6803.0,115.28,115.31,115.22,115.31,6803.0
2023-04-14 14:50:00,115.31,115.31,115.19,115.19,7484.0,115.31,115.31,115.19,115.19,7484.0
2023-04-14 14:55:00,115.2,115.25,115.17,115.21,22168.0,115.2,115.25,115.17,115.21,22168.0
2023-04-14 15:00:00,115.21,115.21,115.09,115.13,12941.0,115.21,115.21,115.09,115.13,12941.0
2023-04-14 15:05:00,115.14,115.17,115.07,115.16,16061.0,115.14,115.17,115.07,115.16,16061.0
2023-04-14 15:10:00,115.15,115.15,114.96,114.97,15609.0,115.15,115.15,114.96,114.97,15609.0
2023-04-14 15:15:00,114.96,114.96,114.8,114.91,15202.0,114.96,114.96,114.8,114.91,15202.0
2023-04-14 15:20:00,114.91,115.09,114.83,115.05,13425.0,114.91,115.09,114.83,115.05,13425.0
2023-04-14 15:25:00,115.06,115.17,115.06,115.14,14458.0,115.06,115.17,115.06,115.14,14458.0
2023-04-14 15:30:00,115.15,115.18,115.11,115.13,12418.0,115.15,115.18,115.11,115.13,12418.0
2023-04-14 15:35:00,115.14,115.3,115.14,115.3,8573.0,115.14,115.3,115.14,115.3,8573.0
2023-04-14 15:40:00,115.32,115.35,115.26,115.3,17128.0,115.32,115.35,115.26,115.3,17128.0
2023-04-14 15:45:00,115.31,115.42,115.29,115.37,17422.0,115.31,115.42,115.29,115.37,17422.0
2023-04-14 15:50:00,115.37,115.51,115.33,115.48,37579.0,115.37,115.51,115.33,115.48,37579.0
2023-04-14 15:55:00,115.49,115.63,115.45,115.59,94128.0,115.49,115.63,115.45,115.59,94128.0
2023-04-17 09:30:00,115.41,115.84,115.37,115.75,30945.0,115.41,115.84,115.37,115.75,30945.0
2023-04-17 09:35:00,115.79,116.07,115.74,116.02,12401.0,115.79,116.07,115.74,116.02,12401.0
2023-04-17 09:40:00,115.99,116.23,115.96,116.21,11179.0,115.99,116.23,115.96,116.21,11179.0
2023-04-17 09:45:00,116.25,116.31,116.04,116.05,45670.0,116.25,116.31,116.04,116.05,45670.0
2023-04-17 09:50:00,116.05,116.18,115.92,115.96,22265.0,116.05,116.18,115.92,115.96,22265.0
2023-04-17 09:55:00,115.96,116.1,115.9,116.07,20585.0,115.96,116.1,115.9,116.07,20585.0
2023-04-17 10:00:00,116.06,116.1,115.92,115.95,27662.0,116.06,116.1,115.92,115.95,27662.0
2023-04-17 10:05:00,115.98,116.15,115.97,115.98,12541.0,115.98,116.15,115.97,115.98,12541.0
2023-04-17 10:10:00,116.0,116.0,115.84,115.89,20119.0,116.0,116.0,115.84,115.89,20119.0
2023-04-17 10:15:00,115.9,115.96,115.84,115.86,10780.0,115.9,115.96,115.84,115.86,10780.0
2023-04-17 10:20:00,115.87,116.05,115.77,116.05,18295.0,115.87,116.05,115.77,116.05,18295.0
2023-04-17 10:25:00,116.04,116.1,115.95,115.95,11249.0,116.04,116.1,115.95,115.95,11249.0
2023-04-17 10:30:00,115.91,115.96,115.78,115.83,15649.0,115.91,115.96,115.78,115.83,15649.0
2023-04-17 10:35:00,115.83,115.89,115.77,115.84,30248.0,115.83,115.89,115.77,115.84,30248.0
2023-04-17 10:40:00,115.84,115.86,115.77,115.83,24270.0,115.84,115.86,115.77,115.83,24270.0
2023-04-17 10:45:00,115.82,115.91,115.79,115.89,12883.0,115.82,115.91,115.79,115.89,12883.0
2023-04-17 10:50:00,115.88,115.99,115.86,115.97,13603.0,115.88,115.99,115.86,115.97,13603.0
2023-04-17 10:55:00,115.96,116.08,115.88,116.05,18394.0,115.96,116.08,115.88,116.05,18394.0
2023-04-17 11:00:00,116.05,116.11,115.92,115.98,11440.0,116.05,116.11,115.92,115.98,11440.0
2023-04-17 11:05:00,116.0,116.12,115.99,116.09,8867.0,116.0,116.12,115.99,116.09,8867.0
2023-04-17 11:10:00,116.07,116.1,116.0,116.09,14287.0,116.07,116.1,116.0,116.09,14287.0
2023-04-17 11:15:00,116.12,116.23,116.05,116.07,19568.0,116.12,116.23,116.05,116.07,19568.0
2023-04-17 11:20:00,116.06,116.1,115.98,116.09,13906.0,116.06,116.1,115.98,116.09,13906.0
2023-04-17 11:25:00,116.11,116.16,115.99,116.0,10381.0,116.11,116.16,115.99,116.0,10381.0
2023-04-17 11:30:00,116.0,116.11,115.92,116.02,10835.0,116.0,116.11,115.92,116.02,10835.0
2023-04-17 11:35:00,116.04,116.06,115.9,116.01,17102.0,116.04,116.06,115.9,116.01,17102.0
2023-04-17 11:40:00,116.01,116.15,115.99,116.04,15374.0,116.01,116.15,115.99,116.04,15374.0
2023-04-17 11:45:00,116.04,116.15,116.0,116.15,8156.0,116.04,116.15,116.0,116.15,8156.0
2023-04-17 11:50:00,116.12,116.16,116.07,116.16,5955.0,116.12,116.16,116.07,116.16,5955.0
2023-04-17 11:55:00,116.13,116.14,116.1,116.1,9742.0,116.13,116.14,116.1,116.1,9742.0
2023-04-17 12:00:00,116.08,116.08,115.99,116.0,9683.0,116.08,116.08,115.99,116.0,9683.0
2023-04-17 12:05:00,116.0,116.09,115.99,116.08,9105.0,116.0,116.09,115.99,116.08,9105.0
2023-04-17 12:10:00,116.09,116.13,116.03,116.06,8257.0,116.09,116.13,116.03,116.06,8257.0
2023-04-17 12:15:00,116.08,116.12,116.05,116.08,5664.0,116.08,116.12,116.05,116.08,5664.0
2023-04-17 12:20:00,116.08,116.12,116.0,116.06,9754.0,116.08,116.12,116.0,116.06,9754.0
2023-04-17 12:25:00,116.08,116.18,116.08,116.18,7950.0,116.08,116.18,116.08,116.18,7950.0
2023-04-17 12:30:00,116.17,116.23,116.05,116.05,7741.0,116.17,116.23,116.05,116.05,7741.0
2023-04-17 12:35:00,116.04,116.19,116.03,116.16,6788.0,116.04,116.19,116.03,116.16,6788.0
2023-04-17 12:40:00,116.16,116.16,116.05,116.08,6780.0,116.16,116.16,116.05,116.08,6780.0
2023-04-17 12:45:00,116.09,116.15,116.05,116.06,11361.0,116.09,116.15,116.05,116.06,11361.0
2023-04-17 12:50:00,116.04,116.11,116.01,116.03,9793.0,116.04,116.11,116.01,116.03,9793.0
2023-04-17 12:55:00,116.05,116.13,116.01,116.05,6007.0,116.05,116.13,116.01,116.05,6007.0
2023-04-17 13:00:00,116.05,116.12,116.04,116.08,5043.0,116.05,116.12,116.04,116.08,5043.0
2023-04-17 13:05:00,116.08,116.11,116.0,116.02,9593.0,116.08,116.11,116.0,116.02,9593.0
2023-04-17 13:10:00,116.03,116.14,116.03,116.14,5218.0,116.03,116.14,116.03,116.14,5218.0
2023-04-17 13:15:00,116.16,116.2,116.06,116.12,35457.0,116.16,116.2,116.06,116.12,35457.0
2023-04-17 13:20:00,116.12,116.14,116.09,116.13,12244.0,116.12,116.14,116.09,116.13,12244.0
2023-04-17 13:25:00,116.13,116.2,116.09,116.19,9838.0,116.13,116.2,116.09,116.19,9838.0
2023-04-17 13:30:00,116.19,116.23,116.18,116.23,8982.0,116.19,116.23,116.18,116.23,8982.0
2023-04-17 13:35:00,116.22,116.37,116.19,116.37,13384.0,116.22,116.37,116.19,116.37,13384.0
2023-04-17 13:40:00,116.36,116.37,116.31,116.34,18495.0,116.36,116.37,116.31,116.34,18495.0
2023-04-17 13:45:00,116.34,116.39,116.32,116.36,12413.0,116.34,116.39,116.32,116.36,12413.0
2023-04-17 13:50:00,116.36,116.36,116.3,116.34,9643.0,116.36,116.36,116.3,116.34,9643.0
2023-04-17 13:55:00,116.34,116.36,116.28,116.36,18789.0,116.34,116.36,116.28,116.36,18789.0
2023-04-17 14:00:00,116.35,116.37,116.31,116.33,19142.0,116.35,116.37,116.31,116.33,19142.0
2023-04-17 14:05:00,116.32,116.35,116.26,116.32,12593.0,116.32,116.35,116.26,116.32,12593.0
2023-04-17 14:10:00,116.33,116.39,116.25,116.36,12971.0,116.33,116.39,116.25,116.36,12971.0
2023-04-17 14:15:00,116.35,116.44,116.34,116.42,16221.0,116.35,116.44,116.34,116.42,16221.0
2023-04-17 14:20:00,116.42,116.51,116.41,116.5,12853.0,116.42,116.51,116.41,116.5,12853.0
2023-04-17 14:25:00,116.5,116.5,116.38,116.44,22740.0,116.5,116.5,116.38,116.44,22740.0
2023-04-17 14:30:00,116.44,116.51,116.39,116.5,12252.0,116.44,116.51,116.39,116.5,12252.0
2023-04-17 14:35:00,116.5,116.54,116.47,116.5,8521.0,116.5,116.54,116.47,116.5,8521.0
2023-04-17 14:40:00,116.52,116.63,116.52,116.57,15894.0,116.52,116.63,116.52,116.57,15894.0
2023-04-17 14:45:00,116.56,116.61,116.53,116.55,10944.0,116.56,116.61,116.53,116.55,10944.0
2023-04-17 14:50:00,116.56,116.61,116.54,116.55,11910.0,116.56,116.61,116.54,116.55,11910.0
2023-04-17 14:55:00,116.56,116.56,116.49,116.51,17686.0,116.56,116.56,116.49,116.51,17686.0
2023-04-17 15:00:00,116.52,116.63,116.52,116.61,7923.0,116.52,116.63,116.52,116.61,7923.0
2023-04-17 15:05:00,116.59,116.63,116.53,116.63,10797.0,116.59,116.63,116.53,116.63,10797.0
2023-04-17 15:10:00,116.63,116.72,116.59,116.66,14436.0,116.63,116.72,116.59,116.66,14436.0
2023-04-17 15:15:00,116.66,116.69,116.64,116.64,15022.0,116.66,116.69,116.64,116.64,15022.0
2023-04-17 15:20:00,116.64,116.71,116.63,116.71,10144.0,116.64,116.71,116.63,116.71,10144.0
2023-04-17 15:25:00,116.7,116.75,116.69,116.74,12752.0,116.7,116.75,116.69,116.74,12752.0
2023-04-17 15:30:00,116.74,116.79,116.65,116.65,38239.0,116.74,116.79,116.65,116.65,38239.0
2023-04-17 15:35:00,116.66,116.7,116.55,116.55,15464.0,116.66,116.7,116.55,116.55,15464.0
2023-04-17 15:40:00,116.53,116.62,116.5,116.62,18257.0,116.53,116.62,116.5,116.62,18257.0
2023-04-17 15:45:00,116.6,116.76,116.6,116.75,24522.0,116.6,116.76,116.6,116.75,24522.0
2023-04-17 15:50:00,116.76,117.19,116.76,117.16,75044.0,116.76,117.19,116.76,117.16,75044.0
2023-04-17 15:55:00,117.17,117.2,117.07,117.14,169995.0,117.17,117.2,117.07,117.14,169995.0
2023-04-18 09:30:00,117.49,117.74,117.42,117.62,57382.0,117.49,117.74,117.42,117.62,57382.0
2023-04-18 09:35:00,117.65,117.75,117.47,117.53,19818.0,117.65,117.75,117.47,117.53,19818.0
2023-04-18 09:40:00,117.49,117.65,117.39,117.48,22133.0,117.49,117.65,117.39,117.48,22133.0
2023-04-18 09:45:00,117.48,117.53,117.21,117.23,27662.0,117.48,117.53,117.21,117.23,27662.0
2023-04-18 09:50:00,117.23,117.29,117.11,117.12,10613.0,117.23,117.29,117.11,117.12,10613.0
2023-04-18 09:55:00,117.17,117.23,116.94,117.13,51944.0,117.17,117.23,116.94,117.13,51944.0
2023-04-18 10:00:00,117.16,117.16,116.88,116.95,34376.0,117.16,117.16,116.88,116.95,34376.0
2023-04-18 10:05:00,116.95,117.13,116.95,117.09,9468.0,116.95,117.13,116.95,117.09,9468.0
2023-04-18 10:10:00,117.08,117.13,117.03,117.05,11834.0,117.08,117.13,117.03,117.05,11834.0
2023-04-18 10:15:00,117.05,117.17,117.04,117.06,9533.0,117.05,117.17,117.04,117.06,9533.0
2023-04-18 10:20:00,117.07,117.15,117.0,117.02,28446.0,117.07,117.15,117.0,117.02,28446.0
2023-04-18 10:25:00,117.01,117.02,116.83,116.84,22917.0,117.01,117.02,116.83,116.84,22917.0
2023-04-18 10:30:00,116.86,116.86,116.68,116.76,11552.0,116.86,116.86,116.68,116.76,11552.0
2023-04-18 10:35:00,116.75,116.83,116.71,116.77,10065.0,116.75,116.83,116.71,116.77,10065.0
2023-04-18 10:40:00,116.76,116.89,116.76,116.87,8144.0,116.76,116.89,116.76,116.87,8144.0
2023-04-18 10:45:00,116.9,116.92,116.67,116.68,11022.0,116.9,116.92,116.67,116.68,11022.0
2023-04-18 10:50:00,116.64,116.74,116.47,116.65,11695.0,116.64,116.74,116.47,116.65,11695.0
2023-04-18 10:55:00,116.66,116.75,116.59,116.75,5707.0,116.66,116.75,116.59,116.75,5707.0
2023-04-18 11:00:00,116.79,116.84,116.7,116.7,7665.0,116.79,116.84,116.7,116.7,7665.0
2023-04-18 11:05:00,116.71,116.79,116.61,116.64,5962.0,116.71,116.79,116.61,116.64,5962.0
2023-04-18 11:10:00,116.62,116.75,116.62,116.69,6543.0,116.62,116.75,116.62,116.69,6543.0
2023-04-18 11:15:00,116.69,116.75,116.66,116.71,6530.0,116.69,116.75,116.66,116.71,6530.0
2023-04-18 11:20:00,116.72,116.76,116.62,116.62,8204.0,116.72,116.76,116.62,116.62,8204.0
2023-04-18 11:25:00,116.65,116.79,116.65,116.78,3875.0,116.65,116.79,116.65,116.78,3875.0
2023-04-18 11:30:00,116.78,116.9,116.78,116.88,7196.0,116.78,116.9,116.78,116.88,7196.0
2023-04-18 11:35:00,116.91,116.93,116.71,116.73,13879.0,116.91,116.93,116.71,116.73,13879.0
2023-04-18 11:40:00,116.73,116.96,116.7,116.94,13029.0,116.73,116.96,116.7,116.94,13029.0
2023-04-18 11:45:00,116.92,116.99,116.87,116.93,11440.0,116.92,116.99,116.87,116.93,11440.0
2023-04-18 11:50:00,116.92,116.93,116.76,116.87,8237.0,116.92,116.93,116.76,116.87,8237.0
2023-04-18 11:55:00,116.91,116.95,116.89,116.93,4975.0,116.91,116.95,116.89,116.93,4975.0
2023-04-18 12:00:00,116.96,116.99,116.88,116.89,5645.0,116.96,116.99,116.88,116.89,5645.0
2023-04-18 12:05:00,116.89,116.92,116.87,116.92,5815.0,116.89,116.92,116.87,116.92,5815.0
2023-04-18 12:10:00,116.92,117.01,116.9,116.92,59715.0,116.92,117.01,116.9,116.92,59715.0
2023-04-18 12:15:00,116.92,116.94,116.84,116.94,7209.0,116.92,116.94,116.84,116.94,7209.0
2023-04-18 12:20:00,116.93,117.0,116.92,116.97,8829.0,116.93,117.0,116.92,116.97,8829.0
2023-04-18 12:25:00,116.98,117.1,116.98,117.09,7494.0,116.98,117.1,116.98,117.09,7494.0
2023-04-18 12:30:00,117.1,117.12,117.03,117.06,10214.0,117.1,117.12,117.03,117.06,10214.0
2023-04-18 12:35:00,117.06,117.1,117.05,117.07,9467.0,117.06,117.1,117.05,117.07,9467.0
2023-04-18 12:40:00,117.06,117.08,117.01,117.06,4710.0,117.06,117.08,117.01,117.06,4710.0
2023-04-18 12:45:00,117.07,117.1,117.01,117.1,6453.0,117.07,117.1,117.01,117.1,6453.0
2023-04-18 12:50:00,117.1,117.11,116.92,117.03,57469.0,117.1,117.11,116.92,117.03,57469.0
2023-04-18 12:55:00,117.04,117.08,117.0,117.03,5807.0,117.04,117.08,117.0,117.03,5807.0
2023-04-18 13:00:00,117.03,117.07,116.99,117.03,7981.0,117.03,117.07,116.99,117.03,7981.0
2023-04-18 13:05:00,117.04,117.2,117.04,117.18,9725.0,117.04,117.2,117.04,117.18,9725.0
2023-04-18 13:10:00,117.19,117.22,117.1,117.13,12477.0,117.19,117.22,117.1,117.13,12477.0
2023-04-18 13:15:00,117.12,117.16,117.09,117.13,8448.0,117.12,117.16,117.09,117.13,8448.0
2023-04-18 13:20:00,117.13,117.14,116.97,117.04,18121.0,117.13,117.14,116.97,117.04,18121.0
2023-04-18 13:25:00,117.03,117.09,117.01,117.06,3983.0,117.03,117.09,117.01,117.06,3983.0
2023-04-18 13:30:00,117.05,117.1,117.05,117.08,13671.0,117.05,117.1,117.05,117.08,13671.0
2023-04-18 13:35:00,117.1,117.15,117.07,117.07,27006.0,117.1,117.15,117.07,117.07,27006.0
2023-04-18 13:40:00,117.08,117.1,117.06,117.08,4969.0,117.08,117.1,117.06,117.08,4969.0
2023-04-18 13:45:00,117.08,117.25,117.08,117.23,17083.0,117.08,117.25,117.08,117.23,17083.0
2023-04-18 13:50:00,117.23,117.26,117.21,117.21,3732.0,117.23,117.26,117.21,117.21,3732.0
2023-04-18 13:55:00,117.21,117.21,117.09,117.09,6807.0,117.21,117.21,117.09,117.09,6807.0
2023-04-18 14:00:00,117.08,117.14,117.05,117.06,8585.0,117.08,117.14,117.05,117.06,8585.0
2023-04-18 14:05:00,117.05,117.08,116.98,117.06,7160.0,117.05,117.08,116.98,117.06,7160.0
2023-04-18 14:10:00,117.05,117.1,117.02,117.06,14083.0,117.05,117.1,117.02,117.06,14083.0
2023-04-18 14:15:00,117.05,117.11,117.0,117.03,13669.0,117.05,117.11,117.0,117.03,13669.0
2023-04-18 14:20:00,117.02,117.09,117.02,117.05,8811.0,117.02,117.09,117.02,117.05,8811.0
2023-04-18 14:25:00,117.06,117.1,117.06,117.07,15345.0,117.06,117.1,117.06,117.07,15345.0
2023-04-18 14:30:00,117.07,117.12,117.06,117.12,15491.0,117.07,117.12,117.06,117.12,15491.0
2023-04-18 14:35:00,117.12,117.23,117.12,117.2,9932.0,117.12,117.23,117.12,117.2,9932.0
2023-04-18 14:40:00,117.2,117.2,117.11,117.15,14218.0,117.2,117.2,117.11,117.15,14218.0
2023-04-18 14:45:00,117.15,117.17,116.94,117.03,17938.0,117.15,117.17,116.94,117.03,17938.0
2023-04-18 14:50:00,117.01,117.05,116.97,117.04,13066.0,117.01,117.05,116.97,117.04,13066.0
2023-04-18 14:55:00,117.07,117.2,117.05,117.08,13714.0,117.07,117.2,117.05,117.08,13714.0
2023-04-18 15:00:00,117.11,117.2,117.11,117.2,9318.0,117.11,117.2,117.11,117.2,9318.0
2023-04-18 15:05:00,117.21,117.31,117.21,117.3,10199.0,117.21,117.31,117.21,117.3,10199.0
2023-04-18 15:10:00,117.3,117.35,117.29,117.34,9773.0,117.3,117.35,117.29,117.34,9773.0
2023-04-18 15:15:00,117.33,117.35,117.29,117.32,9585.0,117.33,117.35,117.29,117.32,9585.0
2023-04-18 15:20:00,117.32,117.35,117.28,117.28,8636.0,117.32,117.35,117.28,117.28,8636.0
2023-04-18 15:25:00,117.27,117.34,117.23,117.34,13368.0,117.27,117.34,117.23,117.34,13368.0
2023-04-18 15:30:00,117.32,117.4,117.31,117.37,8048.0,117.32,117.4,117.31,117.37,8048.0
2023-04-18 15:35:00,117.39,117.39,117.29,117.29,9546.0,117.39,117.39,117.29,117.29,9546.0
2023-04-18 15:40:00,117.3,117.35,117.28,117.34,14129.0,117.3,117.35,117.28,117.34,14129.0
2023-04-18 15:45:00,117.35,117.37,117.21,117.22,12348.0,117.35,117.37,117.21,117.22,12348.0
2023-04-18 15:50:00,117.22,117.38,117.2,117.29,51765.0,117.22,117.38,117.2,117.29,51765.0
2023-04-18 15:55:00,117.27,117.35,117.06,117.1,215152.0,117.27,117.35,117.06,117.1,215152.0
2023-04-19 09:30:00,117.3,117.3,116.25,116.61,52864.0,117.3,117.3,116.25,116.61,52864.0
2023-04-19 09:35:00,116.66,116.79,116.6,116.67,11447.0,116.66,116.79,116.6,116.67,11447.0
2023-04-19 09:40:00,116.71,117.01,116.7,116.86,23625.0,116.71,117.01,116.7,116.86,23625.0
2023-04-19 09:45:00,116.83,116.98,116.52,116.7,47434.0,116.83,116.98,116.52,116.7,47434.0
2023-04-19 09:50:00,116.75,116.83,116.62,116.62,9892.0,116.75,116.83,116.62,116.62,9892.0
2023-04-19 09:55:00,116.6,116.68,116.54,116.59,8153.0,116.6,116.68,116.54,116.59,8153.0
2023-04-19 10:00:00,116.59,116.63,116.46,116.54,9507.0,116.59,116.63,116.46,116.54,9507.0
2023-04-19 10:05:00,116.56,116.74,116.47,116.68,13069.0,116.56,116.74,116.47,116.68,13069.0
2023-04-19 10:10:00,116.73,116.82,116.64,116.79,9809.0,116.73,116.82,116.64,116.79,9809.0
2023-04-19 10:15:00,116.82,116.83,116.53,116.57,29077.0,116.82,116.83,116.53,116.57,29077.0
2023-04-19 10:20:00,116.57,116.66,116.32,116.35,8244.0,116.57,116.66,116.32,116.35,8244.0
2023-04-19 10:25:00,116.36,116.62,116.32,116.62,13898.0,116.36,116.62,116.32,116.62,13898.0
2023-04-19 10:30:00,116.64,116.74,116.55,116.56,10880.0,116.64,116.74,116.55,116.56,10880.0
2023-04-19 10:35:00,116.62,116.75,116.6,116.75,7361.0,116.62,116.75,116.6,116.75,7361.0
2023-04-19 10:40:00,116.74,116.78,116.63,116.77,8889.0,116.74,116.78,116.63,116.77,8889.0
2023-04-19 10:45:00,116.76,116.77,116.59,116.67,10574.0,116.76,116.77,116.59,116.67,10574.0
2023-04-19 10:50:00,116.66,116.77,116.52,116.59,32519.0,116.66,116.77,116.52,116.59,32519.0
2023-04-19 10:55:00,116.61,116.67,116.56,116.67,7222.0,116.61,116.67,116.56,116.67,7222.0
2023-04-19 11:00:00,116.71,116.79,116.42,116.43,46811.0,116.71,116.79,116.42,116.43,46811.0
2023-04-19 11:05:00,116.44,116.5,116.36,116.38,8020.0,116.44,116.5,116.36,116.38,8020.0
2023-04-19 11:10:00,116.38,116.61,116.38,116.56,6887.0,116.38,116.61,116.38,116.56,6887.0
2023-04-19 11:15:00,116.54,116.63,116.47,116.51,35178.0,116.54,116.63,116.47,116.51,35178.0
2023-04-19 11:20:00,116.5,116.5,116.39,116.45,10606.0,116.5,116.5,116.39,116.45,10606.0
2023-04-19 11:25:00,116.44,116.56,116.41,116.51,5985.0,116.44,116.56,116.41,116.51,5985.0
2023-04-19 11:30:00,116.52,116.52,116.32,116.34,8608.0,116.52,116.52,116.32,116.34,8608.0
2023-04-19 11:35:00,116.32,116.45,116.3,116.39,7736.0,116.32,116.45,116.3,116.39,7736.0
2023-04-19 11:40:00,116.41,116.51,116.4,116.49,8826.0,116.41,116.51,116.4,116.49,8826.0
2023-04-19 11:45:00,116.5,116.55,116.48,116.53,5042.0,116.5,116.55,116.48,116.53,5042.0
2023-04-19 11:50:00,116.53,116.69,116.53,116.69,5020.0,116.53,116.69,116.53,116.69,5020.0
2023-04-19 11:55:00,116.68,116.81,116.67,116.7,13732.0,116.68,116.81,116.67,116.7,13732.0
2023-04-19 12:00:00,116.71,116.79,116.65,116.65,4975.0,116.71,116.79,116.65,116.65,4975.0
2023-04-19 12:05:00,116.67,116.76,116.61,116.76,10208.0,116.67,116.76,116.61,116.76,10208.0
2023-04-19 12:10:00,116.79,116.84,116.78,116.82,8401.0,116.79,116.84,116.78,116.82,8401.0
2023-04-19 12:15:00,116.84,116.94,116.84,116.94,3800.0,116.84,116.94,116.84,116.94,3800.0
2023-04-19 12:20:00,116.92,117.02,116.92,116.97,14385.0,116.92,117.02,116.92,116.97,14385.0
2023-04-19 12:25:00,116.98,117.05,116.98,117.03,10830.0,116.98,117.05,116.98,117.03,10830.0
2023-04-19 12:30:00,117.03,117.16,116.99,117.14,10152.0,117.03,117.16,116.99,117.14,10152.0
2023-04-19 12:35:00,117.13,117.16,117.02,117.02,5894.0,117.13,117.16,117.02,117.02,5894.0
2023-04-19 12:40:00,117.03,117.09,117.02,117.05,7617.0,117.03,117.09,117.02,117.05,7617.0
2023-04-19 12:45:00,117.04,117.04,116.89,116.93,5208.0,117.04,117.04,116.89,116.93,5208.0
2023-04-19 12:50:00,116.91,116.97,116.89,116.95,6569.0,116.91,116.97,116.89,116.95,6569.0
2023-04-19 12:55:00,116.97,116.97,116.91,116.94,5035.0,116.97,116.97,116.91,116.94,5035.0
2023-04-19 13:00:00,116.94,117.02,116.92,117.02,5828.0,116.94,117.02,116.92,117.02,5828.0
2023-04-19 13:05:00,117.04,117.17,117.04,117.17,35083.0,117.04,117.17,117.04,117.17,35083.0
2023-04-19 13:10:00,117.17,117.2,117.1,117.1,17177.0,117.17,117.2,117.1,117.1,17177.0
2023-04-19 13:15:00,117.13,117.13,116.99,117.03,35517.0,117.13,117.13,116.99,117.03,35517.0
2023-04-19 13:20:00,117.0,117.06,116.92,117.06,31408.0,117.0,117.06,116.92,117.06,31408.0
2023-04-19 13:25:00,117.05,117.11,117.02,117.08,3570.0,117.05,117.11,117.02,117.08,3570.0
2023-04-19 13:30:00,117.11,117.11,117.07,117.1,8010.0,117.11,117.11,117.07,117.1,8010.0
2023-04-19 13:35:00,117.08,117.1,117.03,117.1,35289.0,117.08,117.1,117.03,117.1,35289.0
2023-04-19 13:40:00,117.08,117.11,117.03,117.03,4606.0,117.08,117.11,117.03,117.03,4606.0
2023-04-19 13:45:00,117.01,117.01,116.89,116.91,5146.0,117.01,117.01,116.89,116.91,5146.0
2023-04-19 13:50:00,116.9,117.04,116.9,117.04,5553.0,116.9,117.04,116.9,117.04,5553.0
2023-04-19 13:55:00,117.04,117.05,116.94,117.01,11351.0,117.04,117.05,116.94,117.01,11351.0
2023-04-19 14:00:00,117.02,117.17,116.93,116.94,24380.0,117.02,117.17,116.93,116.94,24380.0
2023-04-19 14:05:00,116.96,117.04,116.94,116.99,9379.0,116.96,117.04,116.94,116.99,9379.0
2023-04-19 14:10:00,116.98,116.99,116.94,116.94,6647.0,116.98,116.99,116.94,116.94,6647.0
2023-04-19 14:15:00,116.92,116.98,116.9,116.97,11277.0,116.92,116.98,116.9,116.97,11277.0
2023-04-19 14:20:00,116.97,117.02,116.93,117.02,11147.0,116.97,117.02,116.93,117.02,11147.0
2023-04-19 14:25:00,117.02,117.03,116.99,117.03,6309.0,117.02,117.03,116.99,117.03,6309.0
2023-04-19 14:30:00,117.03,117.09,116.96,117.0,14544.0,117.03,117.09,116.96,117.0,14544.0
2023-04-19 14:35:00,117.0,117.11,116.98,117.11,10715.0,117.0,117.11,116.98,117.11,10715.0
2023-04-19 14:40:00,117.09,117.16,117.09,117.12,13029.0,117.09,117.16,117.09,117.12,13029.0
2023-04-19 14:45:00,117.13,117.22,117.08,117.22,19599.0,117.13,117.22,117.08,117.22,19599.0
2023-04-19 14:50:00,117.22,117.3,117.2,117.26,17995.0,117.22,117.3,117.2,117.26,17995.0
2023-04-19 14:55:00,117.27,117.39,117.25,117.38,8660.0,117.27,117.39,117.25,117.38,8660.0
2023-04-19 15:00:00,117.39,117.4,117.31,117.38,16616.0,117.39,117.4,117.31,117.38,16616.0
2023-04-19 15:05:00,117.39,117.39,117.29,117.33,9576.0,117.39,117.39,117.29,117.33,9576.0
2023-04-19 15:10:00,117.32,117.46,117.32,117.46,16315.0,117.32,117.46,117.32,117.46,16315.0
2023-04-19 15:15:00,117.46,117.55,117.45,117.49,26105.0,117.46,117.55,117.45,117.49,26105.0
2023-04-19 15:20:00,117.46,117.52,117.43,117.52,20758.0,117.46,117.52,117.43,117.52,20758.0
2023-04-19 15:25:00,117.52,117.53,117.38,117.41,23913.0,117.52,117.53,117.38,117.41,23913.0
2023-04-19 15:30:00,117.42,117.44,117.33,117.34,26533.0,117.42,117.44,117.33,117.34,26533.0
2023-04-19 15:35:00,117.33,117.43,117.29,117.41,20520.0,117.33,117.43,117.29,117.41,20520.0
2023-04-19 15:40:00,117.43,117.5,117.29,117.31,83717.0,117.43,117.5,117.29,117.31,83717.0
2023-04-19 15:45:00,117.3,117.3,117.08,117.16,48593.0,117.3,117.3,117.08,117.16,48593.0
2023-04-19 15:50:00,117.15,117.15,117.04,117.04,34092.0,117.15,117.15,117.04,117.04,34092.0
2023-04-19 15:55:00,117.04,117.11,116.93,117.09,129604.0,117.04,117.11,116.93,117.09,129604.0
2023-04-20 09:30:00,116.9,117.02,116.53,116.75,37862.0,116.9,117.02,116.53,116.75,37862.0
2023-04-20 09:35:00,116.79,117.08,116.76,116.95,33369.0,116.79,117.08,116.76,116.95,33369.0
2023-04-20 09:40:00,116.98,117.21,116.8,116.8,73621.0,116.98,117.21,116.8,116.8,73621.0
2023-04-20 09:45:00,116.86,117.22,116.76,117.07,20955.0,116.86,117.22,116.76,117.07,20955.0
2023-04-20 09:50:00,117.05,117.05,116.61,116.78,38585.0,117.05,117.05,116.61,116.78,38585.0
2023-04-20 09:55:00,116.75,116.78,116.53,116.78,17591.0,116.75,116.78,116.53,116.78,17591.0
2023-04-20 10:00:00,116.79,116.82,116.6,116.64,34170.0,116.79,116.82,116.6,116.64,34170.0
2023-04-20 10:05:00,116.65,116.93,116.64,116.82,28291.0,116.65,116.93,116.64,116.82,28291.0
2023-04-20 10:10:00,116.86,117.04,116.84,116.95,25682.0,116.86,117.04,116.84,116.95,25682.0
2023-04-20 10:15:00,116.97,117.07,116.83,116.86,30310.0,116.97,117.07,116.83,116.86,30310.0
2023-04-20 10:20:00,116.91,116.97,116.78,116.97,20539.0,116.91,116.97,116.78,116.97,20539.0
2023-04-20 10:25:00,116.94,117.0,116.88,116.88,12653.0,116.94,117.0,116.88,116.88,12653.0
2023-04-20 10:30:00,116.9,116.97,116.88,116.89,32905.0,116.9,116.97,116.88,116.89,32905.0
2023-04-20 10:35:00,116.89,116.95,116.8,116.85,19201.0,116.89,116.95,116.8,116.85,19201.0
2023-04-20 10:40:00,116.85,116.97,116.83,116.94,15261.0,116.85,116.97,116.83,116.94,15261.0
2023-04-20 10:45:00,116.96,117.16,116.96,117.12,17953.0,116.96,117.16,116.96,117.12,17953.0
2023-04-20 10:50:00,117.1,117.21,117.1,117.11,17617.0,117.1,117.21,117.1,117.11,17617.0
2023-04-20 10:55:00,117.1,117.33,117.1,117.25,13545.0,117.1,117.33,117.1,117.25,13545.0
2023-04-20 11:00:00,117.29,117.35,117.26,117.26,12790.0,117.29,117.35,117.26,117.26,12790.0
2023-04-20 11:05:00,117.27,117.31,117.11,117.29,11108.0,117.27,117.31,117.11,117.29,11108.0
2023-04-20 11:10:00,117.31,117.41,117.25,117.36,20414.0,117.31,117.41,117.25,117.36,20414.0
2023-04-20 11:15:00,117.35,117.36,117.09,117.12,14112.0,117.35,117.36,117.09,117.12,14112.0
2023-04-20 11:20:00,117.11,117.14,117.04,117.13,11657.0,117.11,117.14,117.04,117.13,11657.0
2023-04-20 11:25:00,117.11,117.14,117.05,117.14,12962.0,117.11,117.14,117.05,117.14,12962.0
2023-04-20 11:30:00,117.15,117.15,116.92,116.96,7684.0,117.15,117.15,116.92,116.96,7684.0
2023-04-20 11:35:00,116.94,117.01,116.85,116.85,11666.0,116.94,117.01,116.85,116.85,11666.0
2023-04-20 11:40:00,116.84,117.02,116.83,116.99,9369.0,116.84,117.02,116.83,116.99,9369.0
2023-04-20 11:45:00,117.01,117.08,116.99,117.07,8805.0,117.01,117.08,116.99,117.07,8805.0
2023-04-20 11:50:00,117.08,117.11,116.98,117.02,7930.0,117.08,117.11,116.98,117.02,7930.0
2023-04-20 11:55:00,117.03,117.08,116.99,117.03,7267.0,117.03,117.08,116.99,117.03,7267.0
2023-04-20 12:00:00,117.03,117.06,116.94,116.96,22998.0,117.03,117.06,116.94,116.96,22998.0
2023-04-20 12:05:00,116.94,117.02,116.91,116.93,12218.0,116.94,117.02,116.91,116.93,12218.0
2023-04-20 12:10:00,116.93,117.07,116.9,117.07,10181.0,116.93,117.07,116.9,117.07,10181.0
2023-04-20 12:15:00,117.06,117.07,117.0,117.0,7395.0,117.06,117.07,117.0,117.0,7395.0
2023-04-20 12:20:00,117.01,117.09,117.0,117.07,8452.0,117.01,117.09,117.0,117.07,8452.0
2023-04-20 12:25:00,117.02,117.02,116.82,116.9,61899.0,117.02,117.02,116.82,116.9,61899.0
2023-04-20 12:30:00,116.93,116.96,116.88,116.89,12810.0,116.93,116.96,116.88,116.89,12810.0
2023-04-20 12:35:00,116.9,117.05,116.89,116.9,44339.0,116.9,117.05,116.89,116.9,44339.0
2023-04-20 12:40:00,116.87,116.96,116.85,116.9,6680.0,116.87,116.96,116.85,116.9,6680.0
2023-04-20 12:45:00,116.9,116.96,116.9,116.93,7052.0,116.9,116.96,116.9,116.93,7052.0
2023-04-20 12:50:00,116.93,117.01,116.92,116.98,20363.0,116.93,117.01,116.92,116.98,20363.0
2023-04-20 12:55:00,116.99,117.01,116.93,117.0,12919.0,116.99,117.01,116.93,117.0,12919.0
2023-04-20 13:00:00,117.02,117.17,117.0,117.15,8274.0,117.02,117.17,117.0,117.15,8274.0
2023-04-20 13:05:00,117.12,117.2,117.08,117.1,16481.0,117.12,117.2,117.08,117.1,16481.0
2023-04-20 13:10:00,117.1,117.18,117.07,117.14,35652.0,117.1,117.18,117.07,117.14,35652.0
2023-04-20 13:15:00,117.14,117.15,117.07,117.14,19342.0,117.14,117.15,117.07,117.14,19342.0
2023-04-20 13:20:00,117.12,117.12,117.05,117.07,8269.0,117.12,117.12,117.05,117.07,8269.0
2023-04-20 13:25:00,117.07,117.11,117.06,117.09,10091.0,117.07,117.11,117.06,117.09,10091.0
2023-04-20 13:30:00,117.1,117.14,117.07,117.11,12912.0,117.1,117.14,117.07,117.11,12912.0
2023-04-20 13:35:00,117.14,117.14,117.04,117.08,8328.0,117.14,117.14,117.04,117.08,8328.0
2023-04-20 13:40:00,117.08,117.11,117.05,117.09,8980.0,117.08,117.11,117.05,117.09,8980.0
2023-04-20 13:45:00,117.09,117.13,117.06,117.12,4970.0,117.09,117.13,117.06,117.12,4970.0
2023-04-20 13:50:00,117.1,117.14,117.06,117.13,12638.0,117.1,117.14,117.06,117.13,12638.0
2023-04-20 13:55:00,117.12,117.13,116.99,117.06,9537.0,117.12,117.13,116.99,117.06,9537.0
2023-04-20 14:00:00,117.07,117.08,116.96,117.01,11320.0,117.07,117.08,116.96,117.01,11320.0
2023-04-20 14:05:00,116.98,117.03,116.92,116.95,28259.0,116.98,117.03,116.92,116.95,28259.0
2023-04-20 14:10:00,116.96,117.08,116.96,117.02,23275.0,116.96,117.08,116.96,117.02,23275.0
2023-04-20 14:15:00,117.01,117.04,116.91,116.96,21520.0,117.01,117.04,116.91,116.96,21520.0
2023-04-20 14:20:00,116.96,117.14,116.93,117.01,36167.0,116.96,117.14,116.93,117.01,36167.0
2023-04-20 14:25:00,117.03,117.03,116.95,116.95,15474.0,117.03,117.03,116.95,116.95,15474.0
2023-04-20 14:30:00,116.94,116.94,116.69,116.81,12880.0,116.94,116.94,116.69,116.81,12880.0
2023-04-20 14:35:00,116.79,116.79,116.66,116.75,11135.0,116.79,116.79,116.66,116.75,11135.0
2023-04-20 14:40:00,116.74,116.74,116.64,116.68,12038.0,116.74,116.74,116.64,116.68,12038.0
2023-04-20 14:45:00,116.67,116.7,116.6,116.66,11026.0,116.67,116.7,116.6,116.66,11026.0
2023-04-20 14:50:00,116.65,116.75,116.65,116.65,15042.0,116.65,116.75,116.65,116.65,15042.0
2023-04-20 14:55:00,116.64,116.74,116.59,116.74,21609.0,116.64,116.74,116.59,116.74,21609.0
2023-04-20 15:00:00,116.75,116.86,116.68,116.68,12365.0,116.75,116.86,116.68,116.68,12365.0
2023-04-20 15:05:00,116.69,116.77,116.68,116.77,15847.0,116.69,116.77,116.68,116.77,15847.0
2023-04-20 15:10:00,116.77,116.77,116.59,116.6,17233.0,116.77,116.77,116.59,116.6,17233.0
2023-04-20 15:15:00,116.61,116.61,116.52,116.57,15941.0,116.61,116.61,116.52,116.57,15941.0
2023-04-20 15:20:00,116.54,116.66,116.48,116.58,23169.0,116.54,116.66,116.48,116.58,23169.0
2023-04-20 15:25:00,116.58,116.64,116.55,116.6,27083.0,116.58,116.64,116.55,116.6,27083.0
2023-04-20 15:30:00,116.61,116.72,116.61,116.72,26365.0,116.61,116.72,116.61,116.72,26365.0
2023-04-20 15:35:00,116.71,116.72,116.56,116.7,33900.0,116.71,116.72,116.56,116.7,33900.0
2023-04-20 15:40:00,116.7,116.73,116.56,116.64,38853.0,116.7,116.73,116.56,116.64,38853.0
2023-04-20 15:45:00,116.62,116.72,116.55,116.69,39898.0,116.62,116.72,116.55,116.69,39898.0
2023-04-20 15:50:00,116.59,116.67,116.48,116.63,55139.0,116.59,116.67,116.48,116.63,55139.0
2023-04-20 15:55:00,116.63,116.85,116.56,116.85,219315.0,116.63,116.85,116.56,116.85,219315.0
2023-04-21 09:30:00,116.5,116.79,116.18,116.57,94073.0,116.5,116.79,116.18,116.57,94073.0
2023-04-21 09:35:00,116.61,116.77,116.49,116.72,11358.0,116.61,116.77,116.49,116.72,11358.0
2023-04-21 09:40:00,116.73,116.77,116.59,116.71,5763.0,116.73,116.77,116.59,116.71,5763.0
2023-04-21 09:45:00,116.71,117.02,116.68,116.98,12951.0,116.71,117.02,116.68,116.98,12951.0
2023-04-21 09:50:00,116.98,116.98,116.8,116.92,9328.0,116.98,116.98,116.8,116.92,9328.0
2023-04-21 09:55:00,116.93,116.94,116.56,116.59,11565.0,116.93,116.94,116.56,116.59,11565.0
2023-04-21 10:00:00,116.56,116.63,116.38,116.51,22886.0,116.56,116.63,116.38,116.51,22886.0
2023-04-21 10:05:00,116.5,116.57,116.46,116.5,10470.0,116.5,116.57,116.46,116.5,10470.0
2023-04-21 10:10:00,116.51,116.75,116.5,116.75,11913.0,116.51,116.75,116.5,116.75,11913.0
2023-04-21 10:15:00,116.79,117.01,116.73,116.87,29622.0,116.79,117.01,116.73,116.87,29622.0
2023-04-21 10:20:00,116.89,117.03,116.89,116.98,17219.0,116.89,117.03,116.89,116.98,17219.0
2023-04-21 10:25:00,116.98,117.13,116.98,117.02,6649.0,116.98,117.13,116.98,117.02,6649.0
2023-04-21 10:30:00,116.98,117.12,116.98,117.07,8507.0,116.98,117.12,116.98,117.07,8507.0
2023-04-21 10:35:00,117.1,117.11,116.96,117.02,28981.0,117.1,117.11,116.96,117.02,28981.0
2023-04-21 10:40:00,117.01,117.02,116.69,116.71,19688.0,117.01,117.02,116.69,116.71,19688.0
2023-04-21 10:45:00,116.7,116.72,116.58,116.67,30266.0,116.7,116.72,116.58,116.67,30266.0
2023-04-21 10:50:00,116.71,116.71,116.5,116.53,6617.0,116.71,116.71,116.5,116.53,6617.0
2023-04-21 10:55:00,116.52,116.64,116.48,116.51,7300.0,116.52,116.64,116.48,116.51,7300.0
2023-04-21 11:00:00,116.53,116.7,116.49,116.67,23018.0,116.53,116.7,116.49,116.67,23018.0
2023-04-21 11:05:00,116.64,116.75,116.53,116.73,9893.0,116.64,116.75,116.53,116.73,9893.0
2023-04-21 11:10:00,116.71,116.73,116.6,116.61,10738.0,116.71,116.73,116.6,116.61,10738.0
2023-04-21 11:15:00,116.61,116.73,116.56,116.63,8207.0,116.61,116.73,116.56,116.63,8207.0
2023-04-21 11:20:00,116.62,116.72,116.6,116.72,7926.0,116.62,116.72,116.6,116.72,7926.0
2023-04-21 11:25:00,116.72,116.73,116.61,116.71,5555.0,116.72,116.73,116.61,116.71,5555.0
2023-04-21 11:30:00,116.72,116.91,116.71,116.89,11211.0,116.72,116.91,116.71,116.89,11211.0
2023-04-21 11:35:00,116.9,116.9,116.74,116.79,7263.0,116.9,116.9,116.74,116.79,7263.0
2023-04-21 11:40:00,116.8,117.0,116.8,116.93,12437.0,116.8,117.0,116.8,116.93,12437.0
2023-04-21 11:45:00,116.92,116.92,116.59,116.59,11905.0,116.92,116.92,116.59,116.59,11905.0
2023-04-21 11:50:00,116.59,116.67,116.59,116.66,6313.0,116.59,116.67,116.59,116.66,6313.0
2023-04-21 11:55:00,116.67,116.84,116.67,116.84,10830.0,116.67,116.84,116.67,116.84,10830.0
2023-04-21 12:00:00,116.87,116.97,116.87,116.94,8627.0,116.87,116.97,116.87,116.94,8627.0
2023-04-21 12:05:00,116.95,117.02,116.9,116.91,9296.0,116.95,117.02,116.9,116.91,9296.0
2023-04-21 12:10:00,116.92,116.97,116.91,116.94,10930.0,116.92,116.97,116.91,116.94,10930.0
2023-04-21 12:15:00,116.97,117.1,116.97,117.1,6306.0,116.97,117.1,116.97,117.1,6306.0
2023-04-21 12:20:00,117.09,117.09,116.93,116.98,5140.0,117.09,117.09,116.93,116.98,5140.0
2023-04-21 12:25:00,116.98,117.0,116.88,116.89,4040.0,116.98,117.0,116.88,116.89,4040.0
2023-04-21 12:30:00,116.89,116.92,116.84,116.89,5457.0,116.89,116.92,116.84,116.89,5457.0
2023-04-21 12:35:00,116.9,116.9,116.81,116.88,5623.0,116.9,116.9,116.81,116.88,5623.0
2023-04-21 12:40:00,116.88,116.91,116.83,116.83,4592.0,116.88,116.91,116.83,116.83,4592.0
2023-04-21 12:45:00,116.85,116.89,116.81,116.84,6732.0,116.85,116.89,116.81,116.84,6732.0
2023-04-21 12:50:00,116.85,116.89,116.8,116.85,3366.0,116.85,116.89,116.8,116.85,3366.0
2023-04-21 12:55:00,116.82,116.86,116.8,116.8,4807.0,116.82,116.86,116.8,116.8,4807.0
2023-04-21 13:00:00,116.84,116.88,116.78,116.81,5545.0,116.84,116.88,116.78,116.81,5545.0
2023-04-21 13:05:00,116.82,116.86,116.77,116.83,5433.0,116.82,116.86,116.77,116.83,5433.0
2023-04-21 13:10:00,116.83,116.84,116.74,116.76,3577.0,116.83,116.84,116.74,116.76,3577.0
2023-04-21 13:15:00,116.75,116.78,116.68,116.69,6166.0,116.75,116.78,116.68,116.69,6166.0
2023-04-21 13:20:00,116.7,116.73,116.66,116.71,5840.0,116.7,116.73,116.66,116.71,5840.0
2023-04-21 13:25:00,116.69,116.69,116.64,116.66,4956.0,116.69,116.69,116.64,116.66,4956.0
2023-04-21 13:30:00,116.68,116.75,116.68,116.71,5345.0,116.68,116.75,116.68,116.71,5345.0
2023-04-21 13:35:00,116.71,116.76,116.67,116.71,9129.0,116.71,116.76,116.67,116.71,9129.0
2023-04-21 13:40:00,116.71,116.8,116.71,116.75,9632.0,116.71,116.8,116.71,116.75,9632.0
2023-04-21 13:45:00,116.75,116.77,116.73,116.73,6664.0,116.75,116.77,116.73,116.73,6664.0
2023-04-21 13:50:00,116.75,116.79,116.72,116.76,7821.0,116.75,116.79,116.72,116.76,7821.0
2023-04-21 13:55:00,116.83,116.85,116.74,116.76,5697.0,116.83,116.85,116.74,116.76,5697.0
2023-04-21 14:00:00,116.78,116.9,116.78,116.88,8701.0,116.78,116.9,116.78,116.88,8701.0
2023-04-21 14:05:00,116.89,116.94,116.86,116.9,6853.0,116.89,116.94,116.86,116.9,6853.0
2023-04-21 14:10:00,116.91,116.97,116.88,116.89,6706.0,116.91,116.97,116.88,116.89,6706.0
2023-04-21 14:15:00,116.89,116.97,116.87,116.88,10901.0,116.89,116.97,116.87,116.88,10901.0
2023-04-21 14:20:00,116.9,116.95,116.88,116.94,8702.0,116.9,116.95,116.88,116.94,8702.0
2023-04-21 14:25:00,116.93,116.95,116.88,116.94,11456.0,116.93,116.95,116.88,116.94,11456.0
2023-04-21 14:30:00,116.94,116.96,116.84,116.87,11366.0,116.94,116.96,116.84,116.87,11366.0
2023-04-21 14:35:00,116.87,116.91,116.81,116.9,9722.0,116.87,116.91,116.81,116.9,9722.0
2023-04-21 14:40:00,116.91,116.91,116.85,116.85,8069.0,116.91,116.91,116.85,116.85,8069.0
2023-04-21 14:45:00,116.87,116.88,116.77,116.8,13725.0,116.87,116.88,116.77,116.8,13725.0
2023-04-21 14:50:00,116.8,116.83,116.77,116.8,9694.0,116.8,116.83,116.77,116.8,9694.0
2023-04-21 14:55:00,116.8,116.89,116.79,116.88,24533.0,116.8,116.89,116.79,116.88,24533.0
2023-04-21 15:00:00,116.86,116.88,116.76,116.8,18625.0,116.86,116.88,116.76,116.8,18625.0
2023-04-21 15:05:00,116.81,116.83,116.71,116.83,40088.0,116.81,116.83,116.71,116.83,40088.0
2023-04-21 15:10:00,116.83,116.85,116.78,116.78,21888.0,116.83,116.85,116.78,116.78,21888.0
2023-04-21 15:15:00,116.78,116.81,116.77,116.78,14960.0,116.78,116.81,116.77,116.78,14960.0
2023-04-21 15:20:00,116.78,116.83,116.76,116.76,11400.0,116.78,116.83,116.76,116.76,11400.0
2023-04-21 15:25:00,116.76,116.8,116.74,116.79,17954.0,116.76,116.8,116.74,116.79,17954.0
2023-04-21 15:30:00,116.79,116.93,116.78,116.85,19670.0,116.79,116.93,116.78,116.85,19670.0
2023-04-21 15:35:00,116.85,116.87,116.8,116.81,9559.0,116.85,116.87,116.8,116.81,9559.0
2023-04-21 15:40:00,116.81,116.86,116.75,116.77,29149.0,116.81,116.86,116.75,116.77,29149.0
2023-04-21 15:45:00,116.75,116.82,116.72,116.79,30447.0,116.75,116.82,116.72,116.79,30447.0
2023-04-21 15:50:00,116.76,116.86,116.76,116.82,38807.0,116.76,116.86,116.76,116.82,38807.0
2023-04-21 15:55:00,116.82,117.01,116.81,116.98,89519.0,116.82,117.01,116.81,116.98,89519.0
2023-04-24 09:30:00,116.93,117.75,116.82,117.72,40175.0,116.93,117.75,116.82,117.72,40175.0
2023-04-24 09:35:00,117.7,117.77,117.45,117.62,33973.0,117.7,117.77,117.45,117.62,33973.0
2023-04-24 09:40:00,117.62,117.9,117.51,117.89,43154.0,117.62,117.9,117.51,117.89,43154.0
2023-04-24 09:45:00,117.86,117.97,117.74,117.96,46561.0,117.86,117.97,117.74,117.96,46561.0
2023-04-24 09:50:00,117.97,118.1,117.79,117.8,58876.0,117.97,118.1,117.79,117.8,58876.0
2023-04-24 09:55:00,117.8,117.9,117.72,117.77,44797.0,117.8,117.9,117.72,117.77,44797.0
2023-04-24 10:00:00,117.77,117.98,117.71,117.94,67522.0,117.77,117.98,117.71,117.94,67522.0
2023-04-24 10:05:00,117.93,118.04,117.86,118.03,52986.0,117.93,118.04,117.86,118.03,52986.0
2023-04-24 10:10:00,118.03,118.23,117.96,118.18,29191.0,118.03,118.23,117.96,118.18,29191.0
2023-04-24 10:15:00,118.18,118.18,117.95,118.03,19690.0,118.18,118.18,117.95,118.03,19690.0
2023-04-24 10:20:00,118.06,118.1,117.96,117.97,24146.0,118.06,118.1,117.96,117.97,24146.0
2023-04-24 10:25:00,117.96,118.09,117.94,118.07,45366.0,117.96,118.09,117.94,118.07,45366.0
2023-04-24 10:30:00,118.09,118.17,118.05,118.06,17214.0,118.09,118.17,118.05,118.06,17214.0
2023-04-24 10:35:00,118.02,118.02,117.53,117.58,16453.0,118.02,118.02,117.53,117.58,16453.0
2023-04-24 10:40:00,117.56,117.61,117.44,117.44,25360.0,117.56,117.61,117.44,117.44,25360.0
2023-04-24 10:45:00,117.42,117.58,117.4,117.55,21279.0,117.42,117.58,117.4,117.55,21279.0
2023-04-24 10:50:00,117.55,117.62,117.47,117.6,27736.0,117.55,117.62,117.47,117.6,27736.0
2023-04-24 10:55:00,117.62,117.62,117.44,117.49,25824.0,117.62,117.62,117.44,117.49,25824.0
2023-04-24 11:00:00,117.51,117.54,117.31,117.39,20485.0,117.51,117.54,117.31,117.39,20485.0
2023-04-24 11:05:00,117.39,117.48,117.36,117.44,21109.0,117.39,117.48,117.36,117.44,21109.0
2023-04-24 11:10:00,117.43,117.54,117.35,117.46,22380.0,117.43,117.54,117.35,117.46,22380.0
2023-04-24 11:15:00,117.46,117.46,117.29,117.3,18318.0,117.46,117.46,117.29,117.3,18318.0
2023-04-24 11:20:00,117.33,117.39,117.28,117.33,16409.0,117.33,117.39,117.28,117.33,16409.0
2023-04-24 11:25:00,117.32,117.37,117.24,117.34,16440.0,117.32,117.37,117.24,117.34,16440.0
2023-04-24 11:30:00,117.33,117.43,117.27,117.38,20230.0,117.33,117.43,117.27,117.38,20230.0
2023-04-24 11:35:00,117.38,117.43,117.27,117.31,16830.0,117.38,117.43,117.27,117.31,16830.0
2023-04-24 11:40:00,117.29,117.33,117.21,117.32,27348.0,117.29,117.33,117.21,117.32,27348.0
2023-04-24 11:45:00,117.33,117.35,117.24,117.31,17266.0,117.33,117.35,117.24,117.31,17266.0
2023-04-24 11:50:00,117.32,117.32,117.23,117.24,22270.0,117.32,117.32,117.23,117.24,22270.0
2023-04-24 11:55:00,117.26,117.36,117.22,117.31,28968.0,117.26,117.36,117.22,117.31,28968.0
2023-04-24 12:00:00,117.3,117.43,117.3,117.42,28790.0,117.3,117.43,117.3,117.42,28790.0
2023-04-24 12:05:00,117.41,117.44,117.33,117.37,19210.0,117.41,117.44,117.33,117.37,19210.0
2023-04-24 12:10:00,117.33,117.33,117.14,117.25,15681.0,117.33,117.33,117.14,117.25,15681.0
2023-04-24 12:15:00,117.23,117.26,117.1,117.24,18420.0,117.23,117.26,117.1,117.24,18420.0
2023-04-24 12:20:00,117.23,117.32,117.21,117.32,15916.0,117.23,117.32,117.21,117.32,15916.0
2023-04-24 12:25:00,117.31,117.32,117.25,117.29,14550.0,117.31,117.32,117.25,117.29,14550.0
2023-04-24 12:30:00,117.29,117.31,117.25,117.27,11361.0,117.29,117.31,117.25,117.27,11361.0
2023-04-24 12:35:00,117.27,117.32,117.26,117.31,11505.0,117.27,117.32,117.26,117.31,11505.0
2023-04-24 12:40:00,117.3,117.31,117.17,117.2,11143.0,117.3,117.31,117.17,117.2,11143.0
2023-04-24 12:45:00,117.21,117.28,117.21,117.26,10243.0,117.21,117.28,117.21,117.26,10243.0
2023-04-24 12:50:00,117.25,117.27,117.2,117.22,7018.0,117.25,117.27,117.2,117.22,7018.0
2023-04-24 12:55:00,117.2,117.26,117.2,117.23,8964.0,117.2,117.26,117.2,117.23,8964.0
2023-04-24 13:00:00,117.22,117.24,117.14,117.22,9301.0,117.22,117.24,117.14,117.22,9301.0
2023-04-24 13:05:00,117.22,117.22,117.13,117.13,14265.0,117.22,117.22,117.13,117.13,14265.0
2023-04-24 13:10:00,117.14,117.21,117.13,117.19,11412.0,117.14,117.21,117.13,117.19,11412.0
2023-04-24 13:15:00,117.21,117.22,117.12,117.13,13872.0,117.21,117.22,117.12,117.13,13872.0
2023-04-24 13:20:00,117.14,117.18,117.09,117.09,32976.0,117.14,117.18,117.09,117.09,32976.0
2023-04-24 13:25:00,117.08,117.24,117.05,117.15,15512.0,117.08,117.24,117.05,117.15,15512.0
2023-04-24 13:30:00,117.16,117.35,117.14,117.33,38851.0,117.16,117.35,117.14,117.33,38851.0
2023-04-24 13:35:00,117.32,117.5,117.29,117.41,23601.0,117.32,117.5,117.29,117.41,23601.0
2023-04-24 13:40:00,117.39,117.53,117.39,117.48,19725.0,117.39,117.53,117.39,117.48,19725.0
2023-04-24 13:45:00,117.49,117.49,117.31,117.33,14187.0,117.49,117.49,117.31,117.33,14187.0
2023-04-24 13:50:00,117.34,117.39,117.27,117.32,12845.0,117.34,117.39,117.27,117.32,12845.0
2023-04-24 13:55:00,117.3,117.35,117.27,117.3,13043.0,117.3,117.35,117.27,117.3,13043.0
2023-04-24 14:00:00,117.33,117.37,117.26,117.34,19058.0,117.33,117.37,117.26,117.34,19058.0
2023-04-24 14:05:00,117.33,117.45,117.33,117.42,35662.0,117.33,117.45,117.33,117.42,35662.0
2023-04-24 14:10:00,117.41,117.45,117.38,117.39,24833.0,117.41,117.45,117.38,117.39,24833.0
2023-04-24 14:15:00,117.39,117.42,117.34,117.41,51830.0,117.39,117.42,117.34,117.41,51830.0
2023-04-24 14:20:00,117.4,117.44,117.39,117.4,27614.0,117.4,117.44,117.39,117.4,27614.0
2023-04-24 14:25:00,117.4,117.45,117.36,117.45,18610.0,117.4,117.45,117.36,117.45,18610.0
2023-04-24 14:30:00,117.45,117.55,117.44,117.5,18320.0,117.45,117.55,117.44,117.5,18320.0
2023-04-24 14:35:00,117.49,117.5,117.35,117.45,18924.0,117.49,117.5,117.35,117.45,18924.0
2023-04-24 14:40:00,117.45,117.45,117.37,117.43,18171.0,117.45,117.45,117.37,117.43,18171.0
2023-04-24 14:45:00,117.43,117.45,117.39,117.42,13323.0,117.43,117.45,117.39,117.42,13323.0
2023-04-24 14:50:00,117.41,117.47,117.39,117.47,17054.0,117.41,117.47,117.39,117.47,17054.0
2023-04-24 14:55:00,117.46,117.52,117.39,117.47,22311.0,117.46,117.52,117.39,117.47,22311.0
2023-04-24 15:00:00,117.47,117.52,117.34,117.34,15535.0,117.47,117.52,117.34,117.34,15535.0
2023-04-24 15:05:00,117.33,117.45,117.33,117.42,20459.0,117.33,117.45,117.33,117.42,20459.0
2023-04-24 15:10:00,117.42,117.51,117.42,117.45,21487.0,117.42,117.51,117.42,117.45,21487.0
2023-04-24 15:15:00,117.44,117.45,117.28,117.41,34766.0,117.44,117.45,117.28,117.41,34766.0
2023-04-24 15:20:00,117.41,117.48,117.39,117.46,39672.0,117.41,117.48,117.39,117.46,39672.0
2023-04-24 15:25:00,117.45,117.48,117.38,117.42,36662.0,117.45,117.48,117.38,117.42,36662.0
2023-04-24 15:30:00,117.42,117.48,117.38,117.4,26907.0,117.42,117.48,117.38,117.4,26907.0
2023-04-24 15:35:00,117.41,117.48,117.4,117.47,30790.0,117.41,117.48,117.4,117.47,30790.0
2023-04-24 15:40:00,117.47,117.5,117.43,117.47,50873.0,117.47,117.5,117.43,117.47,50873.0
2023-04-24 15:45:00,117.48,117.53,117.46,117.48,41919.0,117.48,117.53,117.46,117.48,41919.0
2023-04-24 15:50:00,117.48,117.48,117.2,117.26,126141.0,117.48,117.48,117.2,117.26,126141.0
2023-04-24 15:55:00,117.27,117.4,117.2,117.34,205929.0,117.27,117.4,117.2,117.34,205929.0
2023-04-25 09:30:00,118.22,121.48,118.16,120.99,249296.0,118.22,121.48,118.16,120.99,249296.0
2023-04-25 09:35:00,120.99,122.39,120.61,121.28,137860.0,120.99,122.39,120.61,121.28,137860.0
2023-04-25 09:40:00,121.2,121.29,120.65,121.01,173314.0,121.2,121.29,120.65,121.01,173314.0
2023-04-25 09:45:00,120.94,121.14,120.6,121.04,177265.0,120.94,121.14,120.6,121.04,177265.0
2023-04-25 09:50:00,121.0,121.07,120.5,120.86,113433.0,121.0,121.07,120.5,120.86,113433.0
2023-04-25 09:55:00,120.83,121.72,120.74,121.56,284670.0,120.83,121.72,120.74,121.56,284670.0
2023-04-25 10:00:00,121.53,121.74,121.23,121.67,124313.0,121.53,121.74,121.23,121.67,124313.0
2023-04-25 10:05:00,121.66,121.66,121.2,121.36,126864.0,121.66,121.66,121.2,121.36,126864.0
2023-04-25 10:10:00,121.36,121.41,120.58,120.71,66346.0,121.36,121.41,120.58,120.71,66346.0
2023-04-25 10:15:00,120.68,121.04,120.59,121.04,39044.0,120.68,121.04,120.59,121.04,39044.0
2023-04-25 10:20:00,121.09,121.31,121.04,121.08,38702.0,121.09,121.31,121.04,121.08,38702.0
2023-04-25 10:25:00,121.12,121.17,120.95,121.14,48291.0,121.12,121.17,120.95,121.14,48291.0
2023-04-25 10:30:00,121.08,121.16,120.78,120.83,43717.0,121.08,121.16,120.78,120.83,43717.0
2023-04-25 10:35:00,120.88,120.89,120.61,120.65,73021.0,120.88,120.89,120.61,120.65,73021.0
2023-04-25 10:40:00,120.65,121.0,120.54,120.61,69281.0,120.65,121.0,120.54,120.61,69281.0
2023-04-25 10:45:00,120.62,120.89,120.32,120.89,60656.0,120.62,120.89,120.32,120.89,60656.0
2023-04-25 10:50:00,120.86,120.96,120.55,120.58,25652.0,120.86,120.96,120.55,120.58,25652.0
2023-04-25 10:55:00,120.6,120.87,120.57,120.7,22455.0,120.6,120.87,120.57,120.7,22455.0
2023-04-25 11:00:00,120.71,120.81,120.5,120.71,88775.0,120.71,120.81,120.5,120.71,88775.0
2023-04-25 11:05:00,120.71,120.93,120.68,120.82,24514.0,120.71,120.93,120.68,120.82,24514.0
2023-04-25 11:10:00,120.84,121.15,120.81,121.06,61399.0,120.84,121.15,120.81,121.06,61399.0
2023-04-25 11:15:00,121.07,121.16,121.01,121.13,53452.0,121.07,121.16,121.01,121.13,53452.0
2023-04-25 11:20:00,121.14,121.28,121.02,121.03,47686.0,121.14,121.28,121.02,121.03,47686.0
2023-04-25 11:25:00,121.05,121.18,121.04,121.15,25941.0,121.05,121.18,121.04,121.15,25941.0
2023-04-25 11:30:00,121.15,121.19,120.99,121.13,84411.0,121.15,121.19,120.99,121.13,84411.0
2023-04-25 11:35:00,121.1,121.15,121.0,121.04,25998.0,121.1,121.15,121.0,121.04,25998.0
2023-04-25 11:40:00,121.05,121.08,120.95,121.04,36149.0,121.05,121.08,120.95,121.04,36149.0
2023-04-25 11:45:00,121.04,121.3,121.04,121.17,93615.0,121.04,121.3,121.04,121.17,93615.0
2023-04-25 11:50:00,121.22,121.31,121.11,121.2,37022.0,121.22,121.31,121.11,121.2,37022.0
2023-04-25 11:55:00,121.22,121.42,121.16,121.38,55869.0,121.22,121.42,121.16,121.38,55869.0
2023-04-25 12:00:00,121.35,121.49,121.33,121.35,29204.0,121.35,121.49,121.33,121.35,29204.0
2023-04-25 12:05:00,121.37,121.82,121.36,121.82,73661.0,121.37,121.82,121.36,121.82,73661.0
2023-04-25 12:10:00,121.84,121.86,121.64,121.68,34867.0,121.84,121.86,121.64,121.68,34867.0
2023-04-25 12:15:00,121.63,121.78,121.52,121.67,47012.0,121.63,121.78,121.52,121.67,47012.0
2023-04-25 12:20:00,121.69,121.7,121.6,121.62,15191.0,121.69,121.7,121.6,121.62,15191.0
2023-04-25 12:25:00,121.6,121.69,121.6,121.67,62672.0,121.6,121.69,121.6,121.67,62672.0
2023-04-25 12:30:00,121.67,121.68,121.39,121.39,26259.0,121.67,121.68,121.39,121.39,26259.0
2023-04-25 12:35:00,121.39,121.39,121.24,121.26,9069.0,121.39,121.39,121.24,121.26,9069.0
2023-04-25 12:40:00,121.29,121.64,121.29,121.63,15486.0,121.29,121.64,121.29,121.63,15486.0
2023-04-25 12:45:00,121.64,121.8,121.63,121.7,46520.0,121.64,121.8,121.63,121.7,46520.0
2023-04-25 12:50:00,121.7,121.7,121.6,121.65,25134.0,121.7,121.7,121.6,121.65,25134.0
2023-04-25 12:55:00,121.64,121.7,121.55,121.57,19249.0,121.64,121.7,121.55,121.57,19249.0
2023-04-25 13:00:00,121.56,121.93,121.48,121.92,30127.0,121.56,121.93,121.48,121.92,30127.0
2023-04-25 13:05:00,121.92,121.93,121.58,121.69,15030.0,121.92,121.93,121.58,121.69,15030.0
2023-04-25 13:10:00,121.68,121.76,121.44,121.47,15839.0,121.68,121.76,121.44,121.47,15839.0
2023-04-25 13:15:00,121.52,121.7,121.46,121.61,84180.0,121.52,121.7,121.46,121.61,84180.0
2023-04-25 13:20:00,121.56,121.65,121.4,121.52,78862.0,121.56,121.65,121.4,121.52,78862.0
2023-04-25 13:25:00,121.5,121.71,121.49,121.65,19663.0,121.5,121.71,121.49,121.65,19663.0
2023-04-25 13:30:00,121.62,121.67,121.51,121.59,19108.0,121.62,121.67,121.51,121.59,19108.0
2023-04-25 13:35:00,121.58,121.63,121.36,121.46,71987.0,121.58,121.63,121.36,121.46,71987.0
2023-04-25 13:40:00,121.47,121.49,121.19,121.24,18059.0,121.47,121.49,121.19,121.24,18059.0
2023-04-25 13:45:00,121.28,121.28,120.75,120.78,27886.0,121.28,121.28,120.75,120.78,27886.0
2023-04-25 13:50:00,120.8,120.86,120.47,120.49,85080.0,120.8,120.86,120.47,120.49,85080.0
2023-04-25 13:55:00,120.51,120.71,120.48,120.65,28123.0,120.51,120.71,120.48,120.65,28123.0
2023-04-25 14:00:00,120.65,120.71,120.5,120.5,17235.0,120.65,120.71,120.5,120.5,17235.0
2023-04-25 14:05:00,120.52,120.68,120.44,120.59,23830.0,120.52,120.68,120.44,120.59,23830.0
2023-04-25 14:10:00,120.57,120.66,120.5,120.6,35067.0,120.57,120.66,120.5,120.6,35067.0
2023-04-25 14:15:00,120.63,120.75,120.49,120.53,32039.0,120.63,120.75,120.49,120.53,32039.0
2023-04-25 14:20:00,120.54,120.59,120.23,120.23,79268.0,120.54,120.59,120.23,120.23,79268.0
2023-04-25 14:25:00,120.24,120.48,120.23,120.47,34919.0,120.24,120.48,120.23,120.47,34919.0
2023-04-25 14:30:00,120.47,120.63,120.34,120.38,60934.0,120.47,120.63,120.34,120.38,60934.0
2023-04-25 14:35:00,120.41,120.51,120.22,120.33,28609.0,120.41,120.51,120.22,120.33,28609.0
2023-04-25 14:40:00,120.33,120.34,119.94,119.94,22958.0,120.33,120.34,119.94,119.94,22958.0
2023-04-25 14:45:00,119.93,120.18,119.93,120.08,61730.0,119.93,120.18,119.93,120.08,61730.0
2023-04-25 14:50:00,120.08,120.18,119.99,120.05,27968.0,120.08,120.18,119.99,120.05,27968.0
2023-04-25 14:55:00,120.04,120.04,119.91,119.94,26738.0,120.04,120.04,119.91,119.94,26738.0
2023-04-25 15:00:00,119.92,120.18,119.92,120.08,43739.0,119.92,120.18,119.92,120.08,43739.0
2023-04-25 15:05:00,120.09,120.11,119.73,119.75,42200.0,120.09,120.11,119.73,119.75,42200.0
2023-04-25 15:10:00,119.71,119.98,119.66,119.97,30360.0,119.71,119.98,119.66,119.97,30360.0
2023-04-25 15:15:00,119.97,120.07,119.9,119.91,30571.0,119.97,120.07,119.9,119.91,30571.0
2023-04-25 15:20:00,119.92,120.2,119.9,120.17,42071.0,119.92,120.2,119.9,120.17,42071.0
2023-04-25 15:25:00,120.17,120.38,120.15,120.28,30348.0,120.17,120.38,120.15,120.28,30348.0
2023-04-25 15:30:00,120.28,120.35,120.05,120.06,32010.0,120.28,120.35,120.05,120.06,32010.0
2023-04-25 15:35:00,120.04,120.07,119.96,119.99,44358.0,120.04,120.07,119.96,119.99,44358.0
2023-04-25 15:40:00,119.98,120.07,119.92,119.97,38177.0,119.98,120.07,119.92,119.97,38177.0
2023-04-25 15:45:00,119.97,120.21,119.96,120.08,83452.0,119.97,120.21,119.96,120.08,83452.0
2023-04-25 15:50:00,120.05,120.35,120.0,120.12,152114.0,120.05,120.35,120.0,120.12,152114.0
2023-04-25 15:55:00,120.12,120.29,120.02,120.08,218692.0,120.12,120.29,120.02,120.08,218692.0
2023-04-26 09:30:00,119.42,120.89,119.19,120.44,153524.0,119.42,120.89,119.19,120.44,153524.0
2023-04-26 09:35:00,120.47,120.71,119.91,120.14,106332.0,120.47,120.71,119.91,120.14,106332.0
2023-04-26 09:40:00,120.13,120.47,120.13,120.19,28212.0,120.13,120.47,120.13,120.19,28212.0
2023-04-26 09:45:00,120.2,120.66,120.14,120.61,19549.0,120.2,120.66,120.14,120.61,19549.0
2023-04-26 09:50:00,120.57,120.92,120.37,120.46,23076.0,120.57,120.92,120.37,120.46,23076.0
2023-04-26 09:55:00,120.48,120.62,120.21,120.31,30181.0,120.48,120.62,120.21,120.31,30181.0
2023-04-26 10:00:00,120.31,120.44,119.81,119.93,58500.0,120.31,120.44,119.81,119.93,58500.0
2023-04-26 10:05:00,119.95,120.07,119.53,119.71,23743.0,119.95,120.07,119.53,119.71,23743.0
2023-04-26 10:10:00,119.7,119.7,119.39,119.41,15655.0,119.7,119.7,119.39,119.41,15655.0
2023-04-26 10:15:00,119.33,119.56,119.22,119.4,21735.0,119.33,119.56,119.22,119.4,21735.0
2023-04-26 10:20:00,119.39,119.42,119.2,119.39,11042.0,119.39,119.42,119.2,119.39,11042.0
2023-04-26 10:25:00,119.39,119.5,119.37,119.44,16067.0,119.39,119.5,119.37,119.44,16067.0
2023-04-26 10:30:00,119.43,119.72,119.43,119.72,45032.0,119.43,119.72,119.43,119.72,45032.0
2023-04-26 10:35:00,119.73,119.78,119.55,119.62,21176.0,119.73,119.78,119.55,119.62,21176.0
2023-04-26 10:40:00,119.72,120.0,119.64,119.82,39135.0,119.72,120.0,119.64,119.82,39135.0
2023-04-26 10:45:00,119.79,119.83,119.58,119.58,24266.0,119.79,119.83,119.58,119.58,24266.0
2023-04-26 10:50:00,119.61,119.61,119.4,119.54,14430.0,119.61,119.61,119.4,119.54,14430.0
2023-04-26 10:55:00,119.54,119.57,119.37,119.44,12288.0,119.54,119.57,119.37,119.44,12288.0
2023-04-26 11:00:00,119.44,119.68,119.4,119.64,30581.0,119.44,119.68,119.4,119.64,30581.0
2023-04-26 11:05:00,119.64,119.95,119.64,119.9,17827.0,119.64,119.95,119.64,119.9,17827.0
2023-04-26 11:10:00,119.91,119.91,119.72,119.76,14441.0,119.91,119.91,119.72,119.76,14441.0
2023-04-26 11:15:00,119.75,119.86,119.71,119.86,17844.0,119.75,119.86,119.71,119.86,17844.0
2023-04-26 11:20:00,119.87,119.88,119.66,119.66,17938.0,119.87,119.88,119.66,119.66,17938.0
2023-04-26 11:25:00,119.6,119.65,119.55,119.64,8627.0,119.6,119.65,119.55,119.64,8627.0
2023-04-26 11:30:00,119.61,119.68,119.47,119.55,8737.0,119.61,119.68,119.47,119.55,8737.0
2023-04-26 11:35:00,119.55,119.59,119.31,119.37,14344.0,119.55,119.59,119.31,119.37,14344.0
2023-04-26 11:40:00,119.36,119.43,119.33,119.4,14368.0,119.36,119.43,119.33,119.4,14368.0
2023-04-26 11:45:00,119.4,119.51,119.35,119.47,17666.0,119.4,119.51,119.35,119.47,17666.0
2023-04-26 11:50:00,119.48,119.49,119.27,119.32,19000.0,119.48,119.49,119.27,119.32,19000.0
2023-04-26 11:55:00,119.33,119.47,119.33,119.44,15067.0,119.33,119.47,119.33,119.44,15067.0
2023-04-26 12:00:00,119.44,119.53,119.39,119.4,19497.0,119.44,119.53,119.39,119.4,19497.0
2023-04-26 12:05:00,119.4,119.64,119.38,119.56,16610.0,119.4,119.64,119.38,119.56,16610.0
2023-04-26 12:10:00,119.59,119.59,119.44,119.5,11410.0,119.59,119.59,119.44,119.5,11410.0
2023-04-26 12:15:00,119.48,119.52,119.35,119.42,22662.0,119.48,119.52,119.35,119.42,22662.0
2023-04-26 12:20:00,119.43,119.55,119.34,119.55,19850.0,119.43,119.55,119.34,119.55,19850.0
2023-04-26 12:25:00,119.55,119.61,119.46,119.55,33610.0,119.55,119.61,119.46,119.55,33610.0
2023-04-26 12:30:00,119.55,119.65,119.5,119.56,17235.0,119.55,119.65,119.5,119.56,17235.0
2023-04-26 12:35:00,119.55,119.62,119.48,119.58,19652.0,119.55,119.62,119.48,119.58,19652.0
2023-04-26 12:40:00,119.58,119.61,119.48,119.57,10439.0,119.58,119.61,119.48,119.57,10439.0
2023-04-26 12:45:00,119.57,119.57,119.47,119.51,5731.0,119.57,119.57,119.47,119.51,5731.0
2023-04-26 12:50:00,119.53,119.53,119.4,119.44,5698.0,119.53,119.53,119.4,119.44,5698.0
2023-04-26 12:55:00,119.46,119.55,119.44,119.49,9494.0,119.46,119.55,119.44,119.49,9494.0
2023-04-26 13:00:00,119.49,119.52,119.43,119.46,12674.0,119.49,119.52,119.43,119.46,12674.0
2023-04-26 13:05:00,119.49,119.49,119.37,119.39,11363.0,119.49,119.49,119.37,119.39,11363.0
2023-04-26 13:10:00,119.4,119.51,119.35,119.49,13389.0,119.4,119.51,119.35,119.49,13389.0
2023-04-26 13:15:00,119.46,119.46,119.32,119.33,11015.0,119.46,119.46,119.32,119.33,11015.0
2023-04-26 13:20:00,119.33,119.33,119.16,119.19,9868.0,119.33,119.33,119.16,119.19,9868.0
2023-04-26 13:25:00,119.22,119.23,119.14,119.2,8074.0,119.22,119.23,119.14,119.2,8074.0
2023-04-26 13:30:00,119.22,119.24,119.04,119.18,18033.0,119.22,119.24,119.04,119.18,18033.0
2023-04-26 13:35:00,119.15,119.18,119.08,119.09,10660.0,119.15,119.18,119.08,119.09,10660.0
2023-04-26 13:40:00,119.08,119.1,119.0,119.0,11276.0,119.08,119.1,119.0,119.0,11276.0
2023-04-26 13:45:00,119.02,119.02,118.72,118.72,11417.0,119.02,119.02,118.72,118.72,11417.0
2023-04-26 13:50:00,118.71,118.77,118.62,118.72,13244.0,118.71,118.77,118.62,118.72,13244.0
2023-04-26 13:55:00,118.7,118.73,118.61,118.72,14224.0,118.7,118.73,118.61,118.72,14224.0
2023-04-26 14:00:00,118.72,118.73,118.53,118.57,10941.0,118.72,118.73,118.53,118.57,10941.0
2023-04-26 14:05:00,118.58,118.58,118.4,118.44,13739.0,118.58,118.58,118.4,118.44,13739.0
2023-04-26 14:10:00,118.43,118.45,118.36,118.42,12606.0,118.43,118.45,118.36,118.42,12606.0
2023-04-26 14:15:00,118.46,118.47,118.28,118.31,11269.0,118.46,118.47,118.28,118.31,11269.0
2023-04-26 14:20:00,118.3,118.39,118.24,118.36,27929.0,118.3,118.39,118.24,118.36,27929.0
2023-04-26 14:25:00,118.38,118.57,118.33,118.57,14564.0,118.38,118.57,118.33,118.57,14564.0
2023-04-26 14:30:00,118.53,118.54,118.36,118.36,11632.0,118.53,118.54,118.36,118.36,11632.0
2023-04-26 14:35:00,118.38,118.4,118.21,118.27,17330.0,118.38,118.4,118.21,118.27,17330.0
2023-04-26 14:40:00,118.26,118.33,118.23,118.31,16310.0,118.26,118.33,118.23,118.31,16310.0
2023-04-26 14:45:00,118.31,118.33,118.24,118.25,19911.0,118.31,118.33,118.24,118.25,19911.0
2023-04-26 14:50:00,118.25,118.34,118.24,118.32,21316.0,118.25,118.34,118.24,118.32,21316.0
2023-04-26 14:55:00,118.26,118.32,118.25,118.28,16612.0,118.26,118.32,118.25,118.28,16612.0
2023-04-26 15:00:00,118.26,118.3,118.06,118.07,34309.0,118.26,118.3,118.06,118.07,34309.0
2023-04-26 15:05:00,118.07,118.17,118.07,118.13,16589.0,118.07,118.17,118.07,118.13,16589.0
2023-04-26 15:10:00,118.14,118.3,118.14,118.25,27583.0,118.14,118.3,118.14,118.25,27583.0
2023-04-26 15:15:00,118.23,118.23,118.07,118.07,23330.0,118.23,118.23,118.07,118.07,23330.0
2023-04-26 15:20:00,118.08,118.08,117.96,117.98,22934.0,118.08,118.08,117.96,117.98,22934.0
2023-04-26 15:25:00,117.99,118.05,117.9,118.02,24190.0,117.99,118.05,117.9,118.02,24190.0
2023-04-26 15:30:00,118.03,118.03,117.75,117.86,33033.0,118.03,118.03,117.75,117.86,33033.0
2023-04-26 15:35:00,117.82,117.94,117.81,117.94,29216.0,117.82,117.94,117.81,117.94,29216.0
2023-04-26 15:40:00,117.95,117.96,117.83,117.91,46074.0,117.95,117.96,117.83,117.91,46074.0
2023-04-26 15:45:00,117.91,118.01,117.88,117.98,41230.0,117.91,118.01,117.88,117.98,41230.0
2023-04-26 15:50:00,117.95,118.11,117.87,118.09,68362.0,117.95,118.11,117.87,118.09,68362.0
2023-04-26 15:55:00,118.2,118.43,118.1,118.39,242178.0,118.2,118.43,118.1,118.39,242178.0
2023-04-27 09:30:00,119.48,119.64,119.24,119.35,49886.0,119.48,119.64,119.24,119.35,49886.0
2023-04-27 09:35:00,119.34,119.34,118.92,118.96,36989.0,119.34,119.34,118.92,118.96,36989.0
2023-04-27 09:40:00,118.91,119.12,118.69,118.69,13808.0,118.91,119.12,118.69,118.69,13808.0
2023-04-27 09:45:00,118.69,118.95,118.6,118.89,27880.0,118.69,118.95,118.6,118.89,27880.0
2023-04-27 09:50:00,118.89,119.32,118.87,119.23,16943.0,118.89,119.32,118.87,119.23,16943.0
2023-04-27 09:55:00,119.23,119.54,119.19,119.51,30625.0,119.23,119.54,119.19,119.51,30625.0
2023-04-27 10:00:00,119.56,119.59,119.35,119.56,44246.0,119.56,119.59,119.35,119.56,44246.0
2023-04-27 10:05:00,119.6,119.75,119.55,119.71,33776.0,119.6,119.75,119.55,119.71,33776.0
2023-04-27 10:10:00,119.68,119.86,119.58,119.82,17857.0,119.68,119.86,119.58,119.82,17857.0
2023-04-27 10:15:00,119.84,119.84,119.59,119.63,14775.0,119.84,119.84,119.59,119.63,14775.0
2023-04-27 10:20:00,119.61,119.66,119.48,119.52,13933.0,119.61,119.66,119.48,119.52,13933.0
2023-04-27 10:25:00,119.52,119.7,119.45,119.66,15862.0,119.52,119.7,119.45,119.66,15862.0
2023-04-27 10:30:00,119.67,119.69,119.37,119.64,31154.0,119.67,119.69,119.37,119.64,31154.0
2023-04-27 10:35:00,119.65,119.65,119.38,119.38,12981.0,119.65,119.65,119.38,119.38,12981.0
2023-04-27 10:40:00,119.41,119.42,119.1,119.2,11394.0,119.41,119.42,119.1,119.2,11394.0
2023-04-27 10:45:00,119.23,119.27,119.01,119.01,9086.0,119.23,119.27,119.01,119.01,9086.0
2023-04-27 10:50:00,119.03,119.17,118.72,118.73,30730.0,119.03,119.17,118.72,118.73,30730.0
2023-04-27 10:55:00,118.73,118.86,118.59,118.86,11725.0,118.73,118.86,118.59,118.86,11725.0
2023-04-27 11:00:00,118.87,119.03,118.87,119.0,13256.0,118.87,119.03,118.87,119.0,13256.0
2023-04-27 11:05:00,119.01,119.01,118.83,118.84,13256.0,119.01,119.01,118.83,118.84,13256.0
2023-04-27 11:10:00,118.88,118.92,118.76,118.88,12728.0,118.88,118.92,118.76,118.88,12728.0
2023-04-27 11:15:00,118.87,119.05,118.86,119.04,25827.0,118.87,119.05,118.86,119.04,25827.0
2023-04-27 11:20:00,119.07,119.15,119.02,119.13,30674.0,119.07,119.15,119.02,119.13,30674.0
2023-04-27 11:25:00,119.15,119.33,119.13,119.23,12779.0,119.15,119.33,119.13,119.23,12779.0
2023-04-27 11:30:00,119.25,119.31,119.07,119.1,19114.0,119.25,119.31,119.07,119.1,19114.0
2023-04-27 11:35:00,119.1,119.13,119.04,119.1,14289.0,119.1,119.13,119.04,119.1,14289.0
2023-04-27 11:40:00,119.1,119.19,119.04,119.06,12355.0,119.1,119.19,119.04,119.06,12355.0
2023-04-27 11:45:00,119.05,119.06,118.95,118.98,16107.0,119.05,119.06,118.95,118.98,16107.0
2023-04-27 11:50:00,118.97,119.01,118.83,118.84,14327.0,118.97,119.01,118.83,118.84,14327.0
2023-04-27 11:55:00,118.86,118.9,118.82,118.88,23908.0,118.86,118.9,118.82,118.88,23908.0
2023-04-27 12:00:00,118.89,119.05,118.89,118.96,78582.0,118.89,119.05,118.89,118.96,78582.0
2023-04-27 12:05:00,118.97,119.04,118.86,118.94,24591.0,118.97,119.04,118.86,118.94,24591.0
2023-04-27 12:10:00,118.94,118.97,118.84,118.92,9461.0,118.94,118.97,118.84,118.92,9461.0
2023-04-27 12:15:00,118.91,118.94,118.78,118.82,12959.0,118.91,118.94,118.78,118.82,12959.0
2023-04-27 12:20:00,118.8,118.92,118.72,118.9,11412.0,118.8,118.92,118.72,118.9,11412.0
2023-04-27 12:25:00,118.91,118.92,118.8,118.8,11537.0,118.91,118.92,118.8,118.8,11537.0
2023-04-27 12:30:00,118.84,118.94,118.82,118.91,9130.0,118.84,118.94,118.82,118.91,9130.0
2023-04-27 12:35:00,118.89,118.94,118.82,118.82,7877.0,118.89,118.94,118.82,118.82,7877.0
2023-04-27 12:40:00,118.81,118.96,118.81,118.94,8802.0,118.81,118.96,118.81,118.94,8802.0
2023-04-27 12:45:00,118.95,119.04,118.91,118.96,7420.0,118.95,119.04,118.91,118.96,7420.0
2023-04-27 12:50:00,118.96,119.07,118.95,119.05,8919.0,118.96,119.07,118.95,119.05,8919.0
2023-04-27 12:55:00,119.05,119.07,118.98,119.06,7190.0,119.05,119.07,118.98,119.06,7190.0
2023-04-27 13:00:00,119.06,119.08,118.92,119.02,8430.0,119.06,119.08,118.92,119.02,8430.0
2023-04-27 13:05:00,119.01,119.03,118.93,119.01,9628.0,119.01,119.03,118.93,119.01,9628.0
2023-04-27 13:10:00,119.07,119.07,118.98,119.01,15754.0,119.07,119.07,118.98,119.01,15754.0
2023-04-27 13:15:00,119.01,119.11,119.01,119.07,6628.0,119.01,119.11,119.01,119.07,6628.0
2023-04-27 13:20:00,119.08,119.2,119.08,119.15,10371.0,119.08,119.2,119.08,119.15,10371.0
2023-04-27 13:25:00,119.16,119.21,119.11,119.12,10735.0,119.16,119.21,119.11,119.12,10735.0
2023-04-27 13:30:00,119.13,119.18,119.12,119.17,9521.0,119.13,119.18,119.12,119.17,9521.0
2023-04-27 13:35:00,119.17,119.24,119.16,119.24,14730.0,119.17,119.24,119.16,119.24,14730.0
2023-04-27 13:40:00,119.25,119.31,119.24,119.26,19371.0,119.25,119.31,119.24,119.26,19371.0
2023-04-27 13:45:00,119.27,119.31,119.2,119.25,14907.0,119.27,119.31,119.2,119.25,14907.0
2023-04-27 13:50:00,119.26,119.46,119.26,119.45,8701.0,119.26,119.46,119.26,119.45,8701.0
2023-04-27 13:55:00,119.46,119.49,119.42,119.47,9100.0,119.46,119.49,119.42,119.47,9100.0
2023-04-27 14:00:00,119.49,119.58,119.45,119.55,8923.0,119.49,119.58,119.45,119.55,8923.0
2023-04-27 14:05:00,119.54,119.57,119.46,119.53,10658.0,119.54,119.57,119.46,119.53,10658.0
2023-04-27 14:10:00,119.51,119.57,119.48,119.55,10127.0,119.51,119.57,119.48,119.55,10127.0
2023-04-27 14:15:00,119.59,119.75,119.58,119.75,9924.0,119.59,119.75,119.58,119.75,9924.0
2023-04-27 14:20:00,119.76,119.76,119.65,119.72,10755.0,119.76,119.76,119.65,119.72,10755.0
2023-04-27 14:25:00,119.72,119.89,119.7,119.87,14442.0,119.72,119.89,119.7,119.87,14442.0
2023-04-27 14:30:00,119.88,120.01,119.88,119.98,15997.0,119.88,120.01,119.88,119.98,15997.0
2023-04-27 14:35:00,119.97,120.04,119.88,119.98,39316.0,119.97,120.04,119.88,119.98,39316.0
2023-04-27 14:40:00,119.98,120.04,119.96,119.98,31901.0,119.98,120.04,119.96,119.98,31901.0
2023-04-27 14:45:00,119.99,120.0,119.92,119.93,10826.0,119.99,120.0,119.92,119.93,10826.0
2023-04-27 14:50:00,119.94,119.96,119.88,119.91,13271.0,119.94,119.96,119.88,119.91,13271.0
2023-04-27 14:55:00,119.91,120.0,119.88,119.97,12897.0,119.91,120.0,119.88,119.97,12897.0
2023-04-27 15:00:00,119.99,119.99,119.79,119.85,20726.0,119.99,119.99,119.79,119.85,20726.0
2023-04-27 15:05:00,119.83,120.0,119.78,119.96,31845.0,119.83,120.0,119.78,119.96,31845.0
2023-04-27 15:10:00,119.94,119.95,119.86,119.92,12263.0,119.94,119.95,119.86,119.92,12263.0
2023-04-27 15:15:00,119.94,120.0,119.92,119.94,17632.0,119.94,120.0,119.92,119.94,17632.0
2023-04-27 15:20:00,119.95,119.98,119.83,119.89,18702.0,119.95,119.98,119.83,119.89,18702.0
2023-04-27 15:25:00,119.89,119.91,119.8,119.8,12367.0,119.89,119.91,119.8,119.8,12367.0
2023-04-27 15:30:00,119.81,119.84,119.72,119.74,15507.0,119.81,119.84,119.72,119.74,15507.0
2023-04-27 15:35:00,119.72,119.72,119.61,119.66,16464.0,119.72,119.72,119.61,119.66,16464.0
2023-04-27 15:40:00,119.64,119.71,119.59,119.65,19586.0,119.64,119.71,119.59,119.65,19586.0
2023-04-27 15:45:00,119.64,119.77,119.61,119.63,28004.0,119.64,119.77,119.61,119.63,28004.0
2023-04-27 15:50:00,119.61,119.7,119.53,119.57,66367.0,119.61,119.7,119.53,119.57,66367.0
2023-04-27 15:55:00,119.57,119.65,119.49,119.6,145486.0,119.57,119.65,119.49,119.6,145486.0
2023-04-28 09:30:00,119.49,120.01,119.16,119.96,61859.0,119.49,120.01,119.16,119.96,61859.0
2023-04-28 09:35:00,119.97,120.26,119.91,120.21,62388.0,119.97,120.26,119.91,120.21,62388.0
2023-04-28 09:40:00,120.21,120.24,119.97,120.23,18937.0,120.21,120.24,119.97,120.23,18937.0
2023-04-28 09:45:00,120.21,120.45,120.21,120.38,10502.0,120.21,120.45,120.21,120.38,10502.0
2023-04-28 09:50:00,120.4,120.4,120.06,120.15,47306.0,120.4,120.4,120.06,120.15,47306.0
2023-04-28 09:55:00,120.15,120.23,120.08,120.08,21811.0,120.15,120.23,120.08,120.08,21811.0
2023-04-28 10:00:00,120.07,120.3,119.98,120.2,16451.0,120.07,120.3,119.98,120.2,16451.0
2023-04-28 10:05:00,120.23,120.59,120.19,120.52,8893.0,120.23,120.59,120.19,120.52,8893.0
2023-04-28 10:10:00,120.56,120.83,120.52,120.83,108636.0,120.56,120.83,120.52,120.83,108636.0
2023-04-28 10:15:00,120.84,121.06,120.84,121.04,14827.0,120.84,121.06,120.84,121.04,14827.0
2023-04-28 10:20:00,121.05,121.33,120.97,121.33,17159.0,121.05,121.33,120.97,121.33,17159.0
2023-04-28 10:25:00,121.37,121.43,121.22,121.28,14664.0,121.37,121.43,121.22,121.28,14664.0
2023-04-28 10:30:00,121.32,121.33,121.05,121.26,14723.0,121.32,121.33,121.05,121.26,14723.0
2023-04-28 10:35:00,121.26,121.29,120.89,121.08,17781.0,121.26,121.29,120.89,121.08,17781.0
2023-04-28 10:40:00,121.07,121.44,121.06,121.35,35766.0,121.07,121.44,121.06,121.35,35766.0
2023-04-28 10:45:00,121.33,121.69,121.29,121.68,8565.0,121.33,121.69,121.29,121.68,8565.0
2023-04-28 10:50:00,121.7,121.77,121.64,121.72,18461.0,121.7,121.77,121.64,121.72,18461.0
2023-04-28 10:55:00,121.73,121.73,121.31,121.43,29043.0,121.73,121.73,121.31,121.43,29043.0
2023-04-28 11:00:00,121.41,121.41,121.12,121.33,40436.0,121.41,121.41,121.12,121.33,40436.0
2023-04-28 11:05:00,121.33,121.53,121.23,121.47,54585.0,121.33,121.53,121.23,121.47,54585.0
2023-04-28 11:10:00,121.45,121.57,121.45,121.52,8971.0,121.45,121.57,121.45,121.52,8971.0
2023-04-28 11:15:00,121.55,121.69,121.55,121.66,7557.0,121.55,121.69,121.55,121.66,7557.0
2023-04-28 11:20:00,121.65,121.68,121.38,121.38,37639.0,121.65,121.68,121.38,121.38,37639.0
2023-04-28 11:25:00,121.35,121.37,121.24,121.35,6291.0,121.35,121.37,121.24,121.35,6291.0
2023-04-28 11:30:00,121.39,121.61,121.39,121.52,11985.0,121.39,121.61,121.39,121.52,11985.0
2023-04-28 11:35:00,121.52,121.6,121.43,121.54,7280.0,121.52,121.6,121.43,121.54,7280.0
2023-04-28 11:40:00,121.52,121.75,121.52,121.72,13070.0,121.52,121.75,121.52,121.72,13070.0
2023-04-28 11:45:00,121.73,121.89,121.65,121.88,7710.0,121.73,121.89,121.65,121.88,7710.0
2023-04-28 11:50:00,121.86,121.92,121.72,121.73,12012.0,121.86,121.92,121.72,121.73,12012.0
2023-04-28 11:55:00,121.72,121.83,121.68,121.77,6153.0,121.72,121.83,121.68,121.77,6153.0
2023-04-28 12:00:00,121.78,121.8,121.63,121.73,14084.0,121.78,121.8,121.63,121.73,14084.0
2023-04-28 12:05:00,121.71,121.84,121.71,121.77,4019.0,121.71,121.84,121.71,121.77,4019.0
2023-04-28 12:10:00,121.79,121.82,121.77,121.81,4600.0,121.79,121.82,121.77,121.81,4600.0
2023-04-28 12:15:00,121.82,121.82,121.7,121.74,5400.0,121.82,121.82,121.7,121.74,5400.0
2023-04-28 12:20:00,121.71,121.8,121.68,121.8,2797.0,121.71,121.8,121.68,121.8,2797.0
2023-04-28 12:25:00,121.76,121.87,121.71,121.87,4007.0,121.76,121.87,121.71,121.87,4007.0
2023-04-28 12:30:00,121.92,121.92,121.76,121.78,12748.0,121.92,121.92,121.76,121.78,12748.0
2023-04-28 12:35:00,121.76,121.77,121.63,121.69,4775.0,121.76,121.77,121.63,121.69,4775.0
2023-04-28 12:40:00,121.66,121.73,121.59,121.7,6026.0,121.66,121.73,121.59,121.7,6026.0
2023-04-28 12:45:00,121.68,121.68,121.61,121.65,4862.0,121.68,121.68,121.61,121.65,4862.0
2023-04-28 12:50:00,121.67,121.72,121.63,121.65,6724.0,121.67,121.72,121.63,121.65,6724.0
2023-04-28 12:55:00,121.65,121.72,121.61,121.72,3226.0,121.65,121.72,121.61,121.72,3226.0
2023-04-28 13:00:00,121.72,121.73,121.52,121.63,4566.0,121.72,121.73,121.52,121.63,4566.0
2023-04-28 13:05:00,121.65,121.71,121.62,121.62,3642.0,121.65,121.71,121.62,121.62,3642.0
2023-04-28 13:10:00,121.61,121.67,121.57,121.66,3231.0,121.61,121.67,121.57,121.66,3231.0
2023-04-28 13:15:00,121.68,121.7,121.64,121.66,10048.0,121.68,121.7,121.64,121.66,10048.0
2023-04-28 13:20:00,121.66,121.7,121.63,121.7,4925.0,121.66,121.7,121.63,121.7,4925.0
2023-04-28 13:25:00,121.71,121.78,121.64,121.78,28093.0,121.71,121.78,121.64,121.78,28093.0
2023-04-28 13:30:00,121.79,121.84,121.75,121.81,10172.0,121.79,121.84,121.75,121.81,10172.0
2023-04-28 13:35:00,121.81,121.82,121.68,121.76,6801.0,121.81,121.82,121.68,121.76,6801.0
2023-04-28 13:40:00,121.75,121.76,121.68,121.69,6324.0,121.75,121.76,121.68,121.69,6324.0
2023-04-28 13:45:00,121.69,121.72,121.62,121.66,4945.0,121.69,121.72,121.62,121.66,4945.0
2023-04-28 13:50:00,121.65,121.67,121.51,121.54,5078.0,121.65,121.67,121.51,121.54,5078.0
2023-04-28 13:55:00,121.52,121.69,121.52,121.65,7228.0,121.52,121.69,121.52,121.65,7228.0
2023-04-28 14:00:00,121.7,121.86,121.7,121.85,8356.0,121.7,121.86,121.7,121.85,8356.0
2023-04-28 14:05:00,121.84,121.86,121.71,121.71,5712.0,121.84,121.86,121.71,121.71,5712.0
2023-04-28 14:10:00,121.63,121.63,121.53,121.58,5712.0,121.63,121.63,121.53,121.58,5712.0
2023-04-28 14:15:00,121.56,121.72,121.56,121.72,11059.0,121.56,121.72,121.56,121.72,11059.0
2023-04-28 14:20:00,121.74,121.77,121.63,121.7,10305.0,121.74,121.77,121.63,121.7,10305.0
2023-04-28 14:25:00,121.71,121.74,121.61,121.65,7067.0,121.71,121.74,121.61,121.65,7067.0
2023-04-28 14:30:00,121.66,121.7,121.57,121.64,9380.0,121.66,121.7,121.57,121.64,9380.0
2023-04-28 14:35:00,121.64,121.64,121.5,121.55,9550.0,121.64,121.64,121.5,121.55,9550.0
2023-04-28 14:40:00,121.57,121.66,121.49,121.55,12158.0,121.57,121.66,121.49,121.55,12158.0
2023-04-28 14:45:00,121.53,121.55,121.4,121.43,60702.0,121.53,121.55,121.4,121.43,60702.0
2023-04-28 14:50:00,121.43,121.57,121.43,121.54,4370.0,121.43,121.57,121.43,121.54,4370.0
2023-04-28 14:55:00,121.59,121.71,121.59,121.69,7557.0,121.59,121.71,121.59,121.69,7557.0
2023-04-28 15:00:00,121.71,121.82,121.71,121.8,6979.0,121.71,121.82,121.71,121.8,6979.0
2023-04-28 15:05:00,121.81,121.82,121.68,121.71,15817.0,121.81,121.82,121.68,121.71,15817.0
2023-04-28 15:10:00,121.73,121.83,121.69,121.71,10466.0,121.73,121.83,121.69,121.71,10466.0
2023-04-28 15:15:00,121.71,121.76,121.7,121.72,10862.0,121.71,121.76,121.7,121.72,10862.0
2023-04-28 15:20:00,121.71,121.73,121.55,121.59,15455.0,121.71,121.73,121.55,121.59,15455.0
2023-04-28 15:25:00,121.59,121.65,121.56,121.58,13549.0,121.59,121.65,121.56,121.58,13549.0
2023-04-28 15:30:00,121.61,121.64,121.56,121.6,17405.0,121.61,121.64,121.56,121.6,17405.0
2023-04-28 15:35:00,121.6,121.69,121.57,121.63,17498.0,121.6,121.69,121.57,121.63,17498.0
2023-04-28 15:40:00,121.62,121.76,121.6,121.76,65256.0,121.62,121.76,121.6,121.76,65256.0
2023-04-28 15:45:00,121.75,121.75,121.54,121.64,24802.0,121.75,121.75,121.54,121.64,24802.0
2023-04-28 15:50:00,121.65,122.11,121.63,122.01,78171.0,121.65,122.11,121.63,122.01,78171.0
2023-04-28 15:55:00,122.02,122.17,122.0,122.14,206308.0,122.02,122.17,122.0,122.14,206308.0
2023-05-01 09:30:00,121.71,121.97,121.55,121.64,48529.0,121.71,121.97,121.55,121.64,48529.0
2023-05-01 09:35:00,121.68,122.07,121.57,121.78,55323.0,121.68,122.07,121.57,121.78,55323.0
2023-05-01 09:40:00,121.83,122.1,121.69,121.98,9067.0,121.83,122.1,121.69,121.98,9067.0
2023-05-01 09:45:00,121.98,122.23,121.73,122.23,21146.0,121.98,122.23,121.73,122.23,21146.0
2023-05-01 09:50:00,122.24,122.26,121.9,122.13,20612.0,122.24,122.26,121.9,122.13,20612.0
2023-05-01 09:55:00,122.15,122.15,121.94,122.02,14685.0,122.15,122.15,121.94,122.02,14685.0
2023-05-01 10:00:00,121.96,122.03,121.77,121.9,13038.0,121.96,122.03,121.77,121.9,13038.0
2023-05-01 10:05:00,121.9,122.2,121.81,122.17,14944.0,121.9,122.2,121.81,122.17,14944.0
2023-05-01 10:10:00,122.2,122.36,122.02,122.05,31616.0,122.2,122.36,122.02,122.05,31616.0
2023-05-01 10:15:00,122.05,122.2,122.05,122.08,15234.0,122.05,122.2,122.05,122.08,15234.0
2023-05-01 10:20:00,122.06,122.06,121.77,121.94,7300.0,122.06,122.06,121.77,121.94,7300.0
2023-05-01 10:25:00,121.94,122.02,121.9,121.92,8756.0,121.94,122.02,121.9,121.92,8756.0
2023-05-01 10:30:00,121.94,121.98,121.88,121.92,7715.0,121.94,121.98,121.88,121.92,7715.0
2023-05-01 10:35:00,121.92,122.18,121.89,122.15,17815.0,121.92,122.18,121.89,122.15,17815.0
2023-05-01 10:40:00,122.15,122.2,122.02,122.17,17177.0,122.15,122.2,122.02,122.17,17177.0
2023-05-01 10:45:00,122.19,122.21,122.06,122.18,7069.0,122.19,122.21,122.06,122.18,7069.0
2023-05-01 10:50:00,122.15,122.18,122.11,122.14,8003.0,122.15,122.18,122.11,122.14,8003.0
2023-05-01 10:55:00,122.12,122.23,122.12,122.22,15106.0,122.12,122.23,122.12,122.22,15106.0
2023-05-01 11:00:00,122.22,122.29,122.12,122.19,12283.0,122.22,122.29,122.12,122.19,12283.0
2023-05-01 11:05:00,122.18,122.18,122.07,122.12,7345.0,122.18,122.18,122.07,122.12,7345.0
2023-05-01 11:10:00,122.11,122.18,122.03,122.09,10866.0,122.11,122.18,122.03,122.09,10866.0
2023-05-01 11:15:00,122.08,122.08,121.89,122.03,23341.0,122.08,122.08,121.89,122.03,23341.0
2023-05-01 11:20:00,122.0,122.12,121.9,121.9,16896.0,122.0,122.12,121.9,121.9,16896.0
2023-05-01 11:25:00,121.9,121.96,121.81,121.81,14296.0,121.9,121.96,121.81,121.81,14296.0
2023-05-01 11:30:00,121.8,121.81,121.62,121.63,6537.0,121.8,121.81,121.62,121.63,6537.0
2023-05-01 11:35:00,121.62,121.62,121.56,121.62,6369.0,121.62,121.62,121.56,121.62,6369.0
2023-05-01 11:40:00,121.6,121.82,121.59,121.82,5538.0,121.6,121.82,121.59,121.82,5538.0
2023-05-01 11:45:00,121.84,121.9,121.76,121.76,7202.0,121.84,121.9,121.76,121.76,7202.0
2023-05-01 11:50:00,121.78,121.83,121.71,121.83,6819.0,121.78,121.83,121.71,121.83,6819.0
2023-05-01 11:55:00,121.8,121.92,121.79,121.92,4986.0,121.8,121.92,121.79,121.92,4986.0
2023-05-01 12:00:00,121.92,122.05,121.91,122.0,13907.0,121.92,122.05,121.91,122.0,13907.0
2023-05-01 12:05:00,122.01,122.12,122.0,122.12,4039.0,122.01,122.12,122.0,122.12,4039.0
2023-05-01 12:10:00,122.14,122.14,122.06,122.12,3552.0,122.14,122.14,122.06,122.12,3552.0
2023-05-01 12:15:00,122.13,122.16,122.07,122.07,5609.0,122.13,122.16,122.07,122.07,5609.0
2023-05-01 12:20:00,122.04,122.05,122.01,122.04,3781.0,122.04,122.05,122.01,122.04,3781.0
2023-05-01 12:25:00,122.05,122.13,122.04,122.12,5455.0,122.05,122.13,122.04,122.12,5455.0
2023-05-01 12:30:00,122.14,122.26,122.12,122.2,6305.0,122.14,122.26,122.12,122.2,6305.0
2023-05-01 12:35:00,122.2,122.21,122.13,122.18,6759.0,122.2,122.21,122.13,122.18,6759.0
2023-05-01 12:40:00,122.16,122.19,122.12,122.13,5066.0,122.16,122.19,122.12,122.13,5066.0
2023-05-01 12:45:00,122.12,122.12,122.01,122.01,6721.0,122.12,122.12,122.01,122.01,6721.0
2023-05-01 12:50:00,122.02,122.07,122.0,122.05,8092.0,122.02,122.07,122.0,122.05,8092.0
2023-05-01 12:55:00,122.07,122.08,122.02,122.04,4230.0,122.07,122.08,122.02,122.04,4230.0
2023-05-01 13:00:00,122.03,122.1,121.96,121.99,5208.0,122.03,122.1,121.96,121.99,5208.0
2023-05-01 13:05:00,122.01,122.06,121.99,122.0,4716.0,122.01,122.06,121.99,122.0,4716.0
2023-05-01 13:10:00,121.98,121.99,121.87,121.87,4500.0,121.98,121.99,121.87,121.87,4500.0
2023-05-01 13:15:00,121.88,121.91,121.76,121.81,7285.0,121.88,121.91,121.76,121.81,7285.0
2023-05-01 13:20:00,121.82,121.93,121.82,121.91,5926.0,121.82,121.93,121.82,121.91,5926.0
2023-05-01 13:25:00,121.92,121.95,121.79,121.81,6463.0,121.92,121.95,121.79,121.81,6463.0
2023-05-01 13:30:00,121.8,121.86,121.75,121.86,5711.0,121.8,121.86,121.75,121.86,5711.0
2023-05-01 13:35:00,121.86,121.86,121.78,121.83,3834.0,121.86,121.86,121.78,121.83,3834.0
2023-05-01 13:40:00,121.83,121.94,121.83,121.84,4557.0,121.83,121.94,121.83,121.84,4557.0
2023-05-01 13:45:00,121.82,121.88,121.77,121.87,4050.0,121.82,121.88,121.77,121.87,4050.0
2023-05-01 13:50:00,121.87,121.91,121.86,121.86,3573.0,121.87,121.91,121.86,121.86,3573.0
2023-05-01 13:55:00,121.86,121.91,121.83,121.91,4272.0,121.86,121.91,121.83,121.91,4272.0
2023-05-01 14:00:00,121.95,121.95,121.84,121.84,4281.0,121.95,121.95,121.84,121.84,4281.0
2023-05-01 14:05:00,121.83,121.88,121.8,121.87,3080.0,121.83,121.88,121.8,121.87,3080.0
2023-05-01 14:10:00,121.87,121.87,121.79,121.8,2630.0,121.87,121.87,121.79,121.8,2630.0
2023-05-01 14:15:00,121.79,121.79,121.7,121.72,8934.0,121.79,121.79,121.7,121.72,8934.0
2023-05-01 14:20:00,121.73,121.77,121.67,121.68,5005.0,121.73,121.77,121.67,121.68,5005.0
2023-05-01 14:25:00,121.67,121.67,121.58,121.65,7184.0,121.67,121.67,121.58,121.65,7184.0
2023-05-01 14:30:00,121.65,121.65,121.43,121.47,11362.0,121.65,121.65,121.43,121.47,11362.0
2023-05-01 14:35:00,121.47,121.47,121.3,121.46,18906.0,121.47,121.47,121.3,121.46,18906.0
2023-05-01 14:40:00,121.45,121.57,121.41,121.53,8249.0,121.45,121.57,121.41,121.53,8249.0
2023-05-01 14:45:00,121.54,121.59,121.54,121.57,8754.0,121.54,121.59,121.54,121.57,8754.0
2023-05-01 14:50:00,121.57,121.63,121.57,121.61,6767.0,121.57,121.63,121.57,121.61,6767.0
2023-05-01 14:55:00,121.6,121.72,121.58,121.7,5023.0,121.6,121.72,121.58,121.7,5023.0
2023-05-01 15:00:00,121.71,121.74,121.64,121.69,5818.0,121.71,121.74,121.64,121.69,5818.0
2023-05-01 15:05:00,121.7,121.77,121.67,121.71,15964.0,121.7,121.77,121.67,121.71,15964.0
2023-05-01 15:10:00,121.72,121.74,121.66,121.67,7740.0,121.72,121.74,121.66,121.67,7740.0
2023-05-01 15:15:00,121.67,121.73,121.64,121.67,11379.0,121.67,121.73,121.64,121.67,11379.0
2023-05-01 15:20:00,121.67,121.75,121.67,121.75,12951.0,121.67,121.75,121.67,121.75,12951.0
2023-05-01 15:25:00,121.75,121.76,121.66,121.67,8917.0,121.75,121.76,121.66,121.67,8917.0
2023-05-01 15:30:00,121.68,121.75,121.56,121.62,20467.0,121.68,121.75,121.56,121.62,20467.0
2023-05-01 15:35:00,121.62,121.62,121.47,121.51,9830.0,121.62,121.62,121.47,121.51,9830.0
2023-05-01 15:40:00,121.51,121.58,121.5,121.53,19113.0,121.51,121.58,121.5,121.53,19113.0
2023-05-01 15:45:00,121.53,121.65,121.53,121.65,20338.0,121.53,121.65,121.53,121.65,20338.0
2023-05-01 15:50:00,121.67,121.7,121.44,121.48,48000.0,121.67,121.7,121.44,121.48,48000.0
2023-05-01 15:55:00,121.46,121.53,121.38,121.46,119697.0,121.46,121.53,121.38,121.46,119697.0
2023-05-02 09:30:00,121.3,121.72,120.6,120.82,44013.0,121.3,121.72,120.6,120.82,44013.0
2023-05-02 09:35:00,120.83,120.87,120.52,120.52,19655.0,120.83,120.87,120.52,120.52,19655.0
2023-05-02 09:40:00,120.48,120.48,120.02,120.08,22135.0,120.48,120.48,120.02,120.08,22135.0
2023-05-02 09:45:00,120.07,120.34,120.07,120.34,11613.0,120.07,120.34,120.07,120.34,11613.0
2023-05-02 09:50:00,120.3,120.3,119.97,120.0,15048.0,120.3,120.3,119.97,120.0,15048.0
2023-05-02 09:55:00,120.03,120.08,119.87,120.08,15414.0,120.03,120.08,119.87,120.08,15414.0
2023-05-02 10:00:00,120.03,120.13,119.87,120.01,13343.0,120.03,120.13,119.87,120.01,13343.0
2023-05-02 10:05:00,120.02,120.02,119.58,119.73,11156.0,120.02,120.02,119.58,119.73,11156.0
2023-05-02 10:10:00,119.74,119.74,119.27,119.35,20881.0,119.74,119.74,119.27,119.35,20881.0
2023-05-02 10:15:00,119.36,119.62,119.35,119.51,19206.0,119.36,119.62,119.35,119.51,19206.0
2023-05-02 10:20:00,119.48,119.48,119.09,119.09,42135.0,119.48,119.48,119.09,119.09,42135.0
2023-05-02 10:25:00,119.09,119.19,118.94,119.03,23647.0,119.09,119.19,118.94,119.03,23647.0
2023-05-02 10:30:00,119.01,119.05,118.84,118.94,33295.0,119.01,119.05,118.84,118.94,33295.0
2023-05-02 10:35:00,118.94,119.09,118.93,119.06,25063.0,118.94,119.09,118.93,119.06,25063.0
2023-05-02 10:40:00,119.03,119.23,119.03,119.06,20090.0,119.03,119.23,119.03,119.06,20090.0
2023-05-02 10:45:00,119.07,119.17,118.99,119.13,30686.0,119.07,119.17,118.99,119.13,30686.0
2023-05-02 10:50:00,119.18,119.27,119.07,119.18,22810.0,119.18,119.27,119.07,119.18,22810.0
2023-05-02 10:55:00,119.15,119.2,118.87,118.89,9412.0,119.15,119.2,118.87,118.89,9412.0
2023-05-02 11:00:00,118.88,118.88,118.53,118.81,29697.0,118.88,118.88,118.53,118.81,29697.0
2023-05-02 11:05:00,118.84,118.84,118.58,118.67,31119.0,118.84,118.84,118.58,118.67,31119.0
2023-05-02 11:10:00,118.7,118.82,118.65,118.82,5609.0,118.7,118.82,118.65,118.82,5609.0
2023-05-02 11:15:00,118.82,118.95,118.79,118.79,7954.0,118.82,118.95,118.79,118.79,7954.0
2023-05-02 11:20:00,118.81,118.86,118.65,118.73,5583.0,118.81,118.86,118.65,118.73,5583.0
2023-05-02 11:25:00,118.78,118.78,118.63,118.76,4624.0,118.78,118.78,118.63,118.76,4624.0
2023-05-02 11:30:00,118.79,118.84,118.57,118.73,9392.0,118.79,118.84,118.57,118.73,9392.0
2023-05-02 11:35:00,118.71,118.83,118.67,118.8,3580.0,118.71,118.83,118.67,118.8,3580.0
2023-05-02 11:40:00,118.79,119.05,118.79,118.89,6011.0,118.79,119.05,118.79,118.89,6011.0
2023-05-02 11:45:00,118.89,118.98,118.74,118.8,39509.0,118.89,118.98,118.74,118.8,39509.0
2023-05-02 11:50:00,118.77,118.79,118.42,118.63,10349.0,118.77,118.79,118.42,118.63,10349.0
2023-05-02 11:55:00,118.64,118.78,118.64,118.71,10800.0,118.64,118.78,118.64,118.71,10800.0
2023-05-02 12:00:00,118.69,118.87,118.69,118.85,6952.0,118.69,118.87,118.69,118.85,6952.0
2023-05-02 12:05:00,118.9,118.9,118.76,118.86,8220.0,118.9,118.9,118.76,118.86,8220.0
2023-05-02 12:10:00,118.88,118.96,118.76,118.95,8687.0,118.88,118.96,118.76,118.95,8687.0
2023-05-02 12:15:00,118.95,119.0,118.88,118.91,68088.0,118.95,119.0,118.88,118.91,68088.0
2023-05-02 12:20:00,118.9,118.9,118.68,118.86,10557.0,118.9,118.9,118.68,118.86,10557.0
2023-05-02 12:25:00,118.85,118.88,118.79,118.85,5570.0,118.85,118.88,118.79,118.85,5570.0
2023-05-02 12:30:00,118.83,118.87,118.7,118.71,6758.0,118.83,118.87,118.7,118.71,6758.0
2023-05-02 12:35:00,118.69,118.84,118.69,118.78,4756.0,118.69,118.84,118.69,118.78,4756.0
2023-05-02 12:40:00,118.75,118.78,118.67,118.73,5198.0,118.75,118.78,118.67,118.73,5198.0
2023-05-02 12:45:00,118.74,118.77,118.67,118.74,9266.0,118.74,118.77,118.67,118.74,9266.0
2023-05-02 12:50:00,118.78,118.87,118.74,118.74,7269.0,118.78,118.87,118.74,118.74,7269.0
2023-05-02 12:55:00,118.74,118.75,118.53,118.64,15643.0,118.74,118.75,118.53,118.64,15643.0
2023-05-02 13:00:00,118.63,118.66,118.5,118.66,6826.0,118.63,118.66,118.5,118.66,6826.0
2023-05-02 13:05:00,118.67,118.67,118.56,118.57,5868.0,118.67,118.67,118.56,118.57,5868.0
2023-05-02 13:10:00,118.56,118.62,118.51,118.51,6937.0,118.56,118.62,118.51,118.51,6937.0
2023-05-02 13:15:00,118.51,118.57,118.42,118.44,16082.0,118.51,118.57,118.42,118.44,16082.0
2023-05-02 13:20:00,118.45,118.58,118.42,118.58,5960.0,118.45,118.58,118.42,118.58,5960.0
2023-05-02 13:25:00,118.6,118.73,118.59,118.72,6008.0,118.6,118.73,118.59,118.72,6008.0
2023-05-02 13:30:00,118.76,118.83,118.73,118.8,7674.0,118.76,118.83,118.73,118.8,7674.0
2023-05-02 13:35:00,118.81,118.87,118.79,118.8,15922.0,118.81,118.87,118.79,118.8,15922.0
2023-05-02 13:40:00,118.81,118.83,118.78,118.8,4834.0,118.81,118.83,118.78,118.8,4834.0
2023-05-02 13:45:00,118.79,118.91,118.75,118.89,9499.0,118.79,118.91,118.75,118.89,9499.0
2023-05-02 13:50:00,118.91,119.04,118.89,119.01,13921.0,118.91,119.04,118.89,119.01,13921.0
2023-05-02 13:55:00,118.99,119.07,118.97,119.04,11227.0,118.99,119.07,118.97,119.04,11227.0
2023-05-02 14:00:00,119.02,119.02,118.82,118.94,9915.0,119.02,119.02,118.82,118.94,9915.0
2023-05-02 14:05:00,118.94,119.0,118.94,118.97,9981.0,118.94,119.0,118.94,118.97,9981.0
2023-05-02 14:10:00,118.99,119.0,118.73,118.75,6358.0,118.99,119.0,118.73,118.75,6358.0
2023-05-02 14:15:00,118.77,118.93,118.72,118.93,6886.0,118.77,118.93,118.72,118.93,6886.0
2023-05-02 14:20:00,118.94,118.97,118.83,118.85,9554.0,118.94,118.97,118.83,118.85,9554.0
2023-05-02 14:25:00,118.86,118.91,118.81,118.9,5565.0,118.86,118.91,118.81,118.9,5565.0
2023-05-02 14:30:00,118.89,118.92,118.82,118.85,5522.0,118.89,118.92,118.82,118.85,5522.0
2023-05-02 14:35:00,118.86,119.02,118.86,119.02,5136.0,118.86,119.02,118.86,119.02,5136.0
2023-05-02 14:40:00,119.02,119.04,118.89,118.95,4878.0,119.02,119.04,118.89,118.95,4878.0
2023-05-02 14:45:00,118.95,119.07,118.95,119.07,4677.0,118.95,119.07,118.95,119.07,4677.0
2023-05-02 14:50:00,119.07,119.11,118.98,119.04,7231.0,119.07,119.11,118.98,119.04,7231.0
2023-05-02 14:55:00,119.01,119.17,119.01,119.17,17253.0,119.01,119.17,119.01,119.17,17253.0
2023-05-02 15:00:00,119.19,119.26,119.14,119.17,10010.0,119.19,119.26,119.14,119.17,10010.0
2023-05-02 15:05:00,119.16,119.24,119.16,119.2,5920.0,119.16,119.24,119.16,119.2,5920.0
2023-05-02 15:10:00,119.23,119.31,119.2,119.2,12187.0,119.23,119.31,119.2,119.2,12187.0
2023-05-02 15:15:00,119.19,119.27,119.08,119.12,16911.0,119.19,119.27,119.08,119.12,16911.0
2023-05-02 15:20:00,119.13,119.24,119.11,119.2,12123.0,119.13,119.24,119.11,119.2,12123.0
2023-05-02 15:25:00,119.2,119.37,119.2,119.34,10174.0,119.2,119.37,119.2,119.34,10174.0
2023-05-02 15:30:00,119.33,119.34,119.24,119.27,10181.0,119.33,119.34,119.24,119.27,10181.0
2023-05-02 15:35:00,119.29,119.41,119.23,119.41,15039.0,119.29,119.41,119.23,119.41,15039.0
2023-05-02 15:40:00,119.41,119.41,119.2,119.25,25473.0,119.41,119.41,119.2,119.25,25473.0
2023-05-02 15:45:00,119.27,119.27,119.16,119.2,43220.0,119.27,119.27,119.16,119.2,43220.0
2023-05-02 15:50:00,119.19,119.29,119.14,119.27,57244.0,119.19,119.29,119.14,119.27,57244.0
2023-05-02 15:55:00,119.27,119.39,119.21,119.26,123287.0,119.27,119.39,119.21,119.26,123287.0
2023-05-03 09:30:00,119.7,119.9,119.37,119.38,36315.0,119.7,119.9,119.37,119.38,36315.0
2023-05-03 09:35:00,119.34,119.44,119.11,119.2,7987.0,119.34,119.44,119.11,119.2,7987.0
2023-05-03 09:40:00,119.29,119.37,118.96,119.16,8652.0,119.29,119.37,118.96,119.16,8652.0
2023-05-03 09:45:00,119.12,119.36,119.11,119.36,4711.0,119.12,119.36,119.11,119.36,4711.0
2023-05-03 09:50:00,119.38,119.65,119.36,119.52,6449.0,119.38,119.65,119.36,119.52,6449.0
2023-05-03 09:55:00,119.52,119.66,119.52,119.56,2750.0,119.52,119.66,119.52,119.56,2750.0
2023-05-03 10:00:00,119.61,119.67,119.47,119.57,7669.0,119.61,119.67,119.47,119.57,7669.0
2023-05-03 10:05:00,119.57,119.63,119.4,119.59,5891.0,119.57,119.63,119.4,119.59,5891.0
2023-05-03 10:10:00,119.62,119.7,119.42,119.5,6194.0,119.62,119.7,119.42,119.5,6194.0
2023-05-03 10:15:00,119.52,119.64,119.43,119.6,6999.0,119.52,119.64,119.43,119.6,6999.0
2023-05-03 10:20:00,119.63,119.77,119.61,119.69,5000.0,119.63,119.77,119.61,119.69,5000.0
2023-05-03 10:25:00,119.65,119.74,119.51,119.51,4611.0,119.65,119.74,119.51,119.51,4611.0
2023-05-03 10:30:00,119.52,119.65,119.49,119.6,2875.0,119.52,119.65,119.49,119.6,2875.0
2023-05-03 10:35:00,119.59,119.67,119.57,119.67,4295.0,119.59,119.67,119.57,119.67,4295.0
2023-05-03 10:40:00,119.66,119.71,119.58,119.59,6474.0,119.66,119.71,119.58,119.59,6474.0
2023-05-03 10:45:00,119.62,119.7,119.41,119.49,10531.0,119.62,119.7,119.41,119.49,10531.0
2023-05-03 10:50:00,119.54,119.64,119.47,119.47,5872.0,119.54,119.64,119.47,119.47,5872.0
2023-05-03 10:55:00,119.45,119.61,119.41,119.52,11940.0,119.45,119.61,119.41,119.52,11940.0
2023-05-03 11:00:00,119.53,119.65,119.49,119.59,34434.0,119.53,119.65,119.49,119.59,34434.0
2023-05-03 11:05:00,119.59,119.7,119.51,119.7,5237.0,119.59,119.7,119.51,119.7,5237.0
2023-05-03 11:10:00,119.69,119.73,119.61,119.73,8571.0,119.69,119.73,119.61,119.73,8571.0
2023-05-03 11:15:00,119.76,119.87,119.75,119.78,7241.0,119.76,119.87,119.75,119.78,7241.0
2023-05-03 11:20:00,119.75,119.83,119.73,119.83,6010.0,119.75,119.83,119.73,119.83,6010.0
2023-05-03 11:25:00,119.79,119.88,119.72,119.8,42988.0,119.79,119.88,119.72,119.8,42988.0
2023-05-03 11:30:00,119.79,119.93,119.75,119.84,5393.0,119.79,119.93,119.75,119.84,5393.0
2023-05-03 11:35:00,119.88,120.0,119.88,119.97,5049.0,119.88,120.0,119.88,119.97,5049.0
2023-05-03 11:40:00,119.96,120.0,119.92,119.94,8163.0,119.96,120.0,119.92,119.94,8163.0
2023-05-03 11:45:00,119.96,120.07,119.92,120.01,9419.0,119.96,120.07,119.92,120.01,9419.0
2023-05-03 11:50:00,119.97,120.03,119.93,120.03,3528.0,119.97,120.03,119.93,120.03,3528.0
2023-05-03 11:55:00,120.03,120.24,120.03,120.2,5100.0,120.03,120.24,120.03,120.2,5100.0
2023-05-03 12:00:00,120.24,120.3,120.17,120.27,5346.0,120.24,120.3,120.17,120.27,5346.0
2023-05-03 12:05:00,120.26,120.32,120.24,120.25,3073.0,120.26,120.32,120.24,120.25,3073.0
2023-05-03 12:10:00,120.27,120.27,120.18,120.21,8756.0,120.27,120.27,120.18,120.21,8756.0
2023-05-03 12:15:00,120.21,120.24,120.1,120.16,8116.0,120.21,120.24,120.1,120.16,8116.0
2023-05-03 12:20:00,120.13,120.4,120.1,120.39,5150.0,120.13,120.4,120.1,120.39,5150.0
2023-05-03 12:25:00,120.38,120.51,120.38,120.49,6428.0,120.38,120.51,120.38,120.49,6428.0
2023-05-03 12:30:00,120.5,120.57,120.49,120.57,2991.0,120.5,120.57,120.49,120.57,2991.0
2023-05-03 12:35:00,120.54,120.56,120.52,120.56,4237.0,120.54,120.56,120.52,120.56,4237.0
2023-05-03 12:40:00,120.54,120.54,120.48,120.49,3738.0,120.54,120.54,120.48,120.49,3738.0
2023-05-03 12:45:00,120.5,120.54,120.45,120.53,5243.0,120.5,120.54,120.45,120.53,5243.0
2023-05-03 12:50:00,120.55,120.66,120.54,120.61,9429.0,120.55,120.66,120.54,120.61,9429.0
2023-05-03 12:55:00,120.59,120.79,120.58,120.79,8447.0,120.59,120.79,120.58,120.79,8447.0
2023-05-03 13:00:00,120.77,120.83,120.7,120.8,11907.0,120.77,120.83,120.7,120.8,11907.0
2023-05-03 13:05:00,120.82,120.84,120.64,120.65,10265.0,120.82,120.84,120.64,120.65,10265.0
2023-05-03 13:10:00,120.66,120.71,120.65,120.69,2822.0,120.66,120.71,120.65,120.69,2822.0
2023-05-03 13:15:00,120.7,120.82,120.7,120.8,4999.0,120.7,120.82,120.7,120.8,4999.0
2023-05-03 13:20:00,120.81,120.87,120.77,120.87,6325.0,120.81,120.87,120.77,120.87,6325.0
2023-05-03 13:25:00,120.83,120.86,120.81,120.85,3187.0,120.83,120.86,120.81,120.85,3187.0
2023-05-03 13:30:00,120.84,120.86,120.67,120.68,4348.0,120.84,120.86,120.67,120.68,4348.0
2023-05-03 13:35:00,120.66,120.67,120.58,120.62,3006.0,120.66,120.67,120.58,120.62,3006.0
2023-05-03 13:40:00,120.61,120.66,120.56,120.64,8198.0,120.61,120.66,120.56,120.64,8198.0
2023-05-03 13:45:00,120.63,120.63,120.51,120.56,5093.0,120.63,120.63,120.51,120.56,5093.0
2023-05-03 13:50:00,120.57,120.59,120.45,120.45,3922.0,120.57,120.59,120.45,120.45,3922.0
2023-05-03 13:55:00,120.47,120.56,120.4,120.41,11329.0,120.47,120.56,120.4,120.41,11329.0
2023-05-03 14:00:00,120.26,120.8,120.22,120.44,12382.0,120.26,120.8,120.22,120.44,12382.0
2023-05-03 14:05:00,120.47,120.55,120.3,120.38,7422.0,120.47,120.55,120.3,120.38,7422.0
2023-05-03 14:10:00,120.33,120.4,120.15,120.4,6163.0,120.33,120.4,120.15,120.4,6163.0
2023-05-03 14:15:00,120.43,120.61,120.43,120.61,3758.0,120.43,120.61,120.43,120.61,3758.0
2023-05-03 14:20:00,120.61,120.77,120.53,120.66,7867.0,120.61,120.77,120.53,120.66,7867.0
2023-05-03 14:25:00,120.61,120.81,120.55,120.55,4810.0,120.61,120.81,120.55,120.55,4810.0
2023-05-03 14:30:00,120.56,120.56,120.29,120.3,5455.0,120.56,120.56,120.29,120.3,5455.0
2023-05-03 14:35:00,120.28,120.66,119.9,120.6,11487.0,120.28,120.66,119.9,120.6,11487.0
2023-05-03 14:40:00,120.72,121.17,120.36,120.46,8921.0,120.72,121.17,120.36,120.46,8921.0
2023-05-03 14:45:00,120.48,120.65,120.38,120.42,4825.0,120.48,120.65,120.38,120.42,4825.0
2023-05-03 14:50:00,120.36,120.54,120.01,120.43,9638.0,120.36,120.54,120.01,120.43,9638.0
2023-05-03 14:55:00,120.48,120.77,120.33,120.67,7689.0,120.48,120.77,120.33,120.67,7689.0
2023-05-03 15:00:00,120.71,120.74,120.32,120.57,9234.0,120.71,120.74,120.32,120.57,9234.0
2023-05-03 15:05:00,120.64,120.86,120.14,120.24,6765.0,120.64,120.86,120.14,120.24,6765.0
2023-05-03 15:10:00,120.2,120.2,119.8,119.88,7514.0,120.2,120.2,119.8,119.88,7514.0
2023-05-03 15:15:00,119.88,120.17,119.75,119.96,10681.0,119.88,120.17,119.75,119.96,10681.0
2023-05-03 15:20:00,119.92,120.07,119.56,119.96,23663.0,119.92,120.07,119.56,119.96,23663.0
2023-05-03 15:25:00,120.05,120.21,119.69,119.69,15046.0,120.05,120.21,119.69,119.69,15046.0
2023-05-03 15:30:00,119.73,119.77,119.53,119.75,15544.0,119.73,119.77,119.53,119.75,15544.0
2023-05-03 15:35:00,119.77,119.82,119.7,119.71,12236.0,119.77,119.82,119.7,119.71,12236.0
2023-05-03 15:40:00,119.69,119.75,119.55,119.69,10065.0,119.69,119.75,119.55,119.69,10065.0
2023-05-03 15:45:00,119.65,119.75,119.52,119.59,15426.0,119.65,119.75,119.52,119.59,15426.0
2023-05-03 15:50:00,119.59,119.68,119.38,119.48,30275.0,119.59,119.68,119.38,119.48,30275.0
2023-05-03 15:55:00,119.46,119.52,119.29,119.34,123410.0,119.46,119.52,119.29,119.34,123410.0
2023-05-04 09:30:00,119.22,119.64,119.04,119.47,24879.0,119.22,119.64,119.04,119.47,24879.0
2023-05-04 09:35:00,119.42,119.42,118.9,118.91,10255.0,119.42,119.42,118.9,118.91,10255.0
2023-05-04 09:40:00,118.94,118.94,118.2,118.23,18995.0,118.94,118.94,118.2,118.23,18995.0
2023-05-04 09:45:00,118.22,118.4,117.9,118.0,21818.0,118.22,118.4,117.9,118.0,21818.0
2023-05-04 09:50:00,118.0,118.38,117.82,118.29,46121.0,118.0,118.38,117.82,118.29,46121.0
2023-05-04 09:55:00,118.24,118.58,118.09,118.5,43584.0,118.24,118.58,118.09,118.5,43584.0
2023-05-04 10:00:00,118.49,118.58,118.24,118.49,32031.0,118.49,118.58,118.24,118.49,32031.0
2023-05-04 10:05:00,118.55,118.58,118.35,118.55,26451.0,118.55,118.58,118.35,118.55,26451.0
2023-05-04 10:10:00,118.55,118.64,118.41,118.46,5286.0,118.55,118.64,118.41,118.46,5286.0
2023-05-04 10:15:00,118.5,118.62,118.1,118.38,24122.0,118.5,118.62,118.1,118.38,24122.0
2023-05-04 10:20:00,118.17,118.21,117.88,118.0,10991.0,118.17,118.21,117.88,118.0,10991.0
2023-05-04 10:25:00,117.99,118.07,117.7,117.7,5559.0,117.99,118.07,117.7,117.7,5559.0
2023-05-04 10:30:00,117.7,117.7,117.28,117.64,24118.0,117.7,117.7,117.28,117.64,24118.0
2023-05-04 10:35:00,117.69,117.76,117.51,117.58,8619.0,117.69,117.76,117.51,117.58,8619.0
2023-05-04 10:40:00,117.58,117.73,117.51,117.56,9317.0,117.58,117.73,117.51,117.56,9317.0
2023-05-04 10:45:00,117.56,117.97,117.45,117.66,19904.0,117.56,117.97,117.45,117.66,19904.0
2023-05-04 10:50:00,117.66,117.84,117.62,117.79,18213.0,117.66,117.84,117.62,117.79,18213.0
2023-05-04 10:55:00,117.87,117.91,117.31,117.38,14597.0,117.87,117.91,117.31,117.38,14597.0
2023-05-04 11:00:00,117.43,117.46,117.27,117.38,6040.0,117.43,117.46,117.27,117.38,6040.0
2023-05-04 11:05:00,117.42,117.79,117.41,117.62,9595.0,117.42,117.79,117.41,117.62,9595.0
2023-05-04 11:10:00,117.65,117.66,117.52,117.59,5429.0,117.65,117.66,117.52,117.59,5429.0
2023-05-04 11:15:00,117.64,117.64,117.22,117.35,12543.0,117.64,117.64,117.22,117.35,12543.0
2023-05-04 11:20:00,117.37,117.56,117.35,117.45,10492.0,117.37,117.56,117.35,117.45,10492.0
2023-05-04 11:25:00,117.42,117.57,117.32,117.4,17299.0,117.42,117.57,117.32,117.4,17299.0
2023-05-04 11:30:00,117.4,117.46,117.26,117.41,19169.0,117.4,117.46,117.26,117.41,19169.0
2023-05-04 11:35:00,117.41,117.41,117.23,117.31,7735.0,117.41,117.41,117.23,117.31,7735.0
2023-05-04 11:40:00,117.31,117.32,117.19,117.2,6767.0,117.31,117.32,117.19,117.2,6767.0
2023-05-04 11:45:00,117.2,117.29,117.09,117.12,10200.0,117.2,117.29,117.09,117.12,10200.0
2023-05-04 11:50:00,117.09,117.11,116.95,117.07,8269.0,117.09,117.11,116.95,117.07,8269.0
2023-05-04 11:55:00,117.05,117.17,117.0,117.14,15348.0,117.05,117.17,117.0,117.14,15348.0
2023-05-04 12:00:00,117.15,117.27,117.09,117.27,7254.0,117.15,117.27,117.09,117.27,7254.0
2023-05-04 12:05:00,117.25,117.36,117.18,117.26,10202.0,117.25,117.36,117.18,117.26,10202.0
2023-05-04 12:10:00,117.26,117.43,117.23,117.42,9484.0,117.26,117.43,117.23,117.42,9484.0
2023-05-04 12:15:00,117.41,117.67,117.41,117.61,14261.0,117.41,117.67,117.41,117.61,14261.0
2023-05-04 12:20:00,117.59,117.92,117.55,117.91,7379.0,117.59,117.92,117.55,117.91,7379.0
2023-05-04 12:25:00,117.94,118.0,117.87,118.0,8827.0,117.94,118.0,117.87,118.0,8827.0
2023-05-04 12:30:00,118.02,118.08,117.79,117.85,9644.0,118.02,118.08,117.79,117.85,9644.0
2023-05-04 12:35:00,117.85,118.01,117.83,118.0,14683.0,117.85,118.01,117.83,118.0,14683.0
2023-05-04 12:40:00,118.04,118.07,117.98,118.0,7515.0,118.04,118.07,117.98,118.0,7515.0
2023-05-04 12:45:00,117.99,118.06,117.94,118.06,3709.0,117.99,118.06,117.94,118.06,3709.0
2023-05-04 12:50:00,118.1,118.12,118.01,118.02,8744.0,118.1,118.12,118.01,118.02,8744.0
2023-05-04 12:55:00,118.04,118.33,118.04,118.32,5140.0,118.04,118.33,118.04,118.32,5140.0
2023-05-04 13:00:00,118.33,118.34,118.14,118.19,5831.0,118.33,118.34,118.14,118.19,5831.0
2023-05-04 13:05:00,118.19,118.38,118.19,118.36,10519.0,118.19,118.38,118.19,118.36,10519.0
2023-05-04 13:10:00,118.33,118.44,118.33,118.35,6801.0,118.33,118.44,118.33,118.35,6801.0
2023-05-04 13:15:00,118.34,118.54,118.34,118.52,7172.0,118.34,118.54,118.34,118.52,7172.0
2023-05-04 13:20:00,118.45,118.6,118.43,118.55,9238.0,118.45,118.6,118.43,118.55,9238.0
2023-05-04 13:25:00,118.53,118.53,118.33,118.33,7829.0,118.53,118.53,118.33,118.33,7829.0
2023-05-04 13:30:00,118.32,118.39,118.31,118.34,6915.0,118.32,118.39,118.31,118.34,6915.0
2023-05-04 13:35:00,118.31,118.37,118.22,118.25,12419.0,118.31,118.37,118.22,118.25,12419.0
2023-05-04 13:40:00,118.31,118.31,118.19,118.29,7729.0,118.31,118.31,118.19,118.29,7729.0
2023-05-04 13:45:00,118.33,118.33,118.21,118.27,7598.0,118.33,118.33,118.21,118.27,7598.0
2023-05-04 13:50:00,118.27,118.38,118.17,118.37,5807.0,118.27,118.38,118.17,118.37,5807.0
2023-05-04 13:55:00,118.39,118.47,118.35,118.47,12174.0,118.39,118.47,118.35,118.47,12174.0
2023-05-04 14:00:00,118.47,118.47,118.34,118.34,6670.0,118.47,118.47,118.34,118.34,6670.0
2023-05-04 14:05:00,118.38,118.44,118.3,118.44,6781.0,118.38,118.44,118.3,118.44,6781.0
2023-05-04 14:10:00,118.44,118.51,118.38,118.51,6305.0,118.44,118.51,118.38,118.51,6305.0
2023-05-04 14:15:00,118.53,118.56,118.46,118.46,5878.0,118.53,118.56,118.46,118.46,5878.0
2023-05-04 14:20:00,118.48,118.53,118.32,118.35,8071.0,118.48,118.53,118.32,118.35,8071.0
2023-05-04 14:25:00,118.35,118.4,118.29,118.31,7370.0,118.35,118.4,118.29,118.31,7370.0
2023-05-04 14:30:00,118.31,118.31,118.11,118.22,8131.0,118.31,118.31,118.11,118.22,8131.0
2023-05-04 14:35:00,118.26,118.44,118.23,118.28,9440.0,118.26,118.44,118.23,118.28,9440.0
2023-05-04 14:40:00,118.25,118.32,118.23,118.25,8148.0,118.25,118.32,118.23,118.25,8148.0
2023-05-04 14:45:00,118.24,118.33,118.19,118.19,5519.0,118.24,118.33,118.19,118.19,5519.0
2023-05-04 14:50:00,118.18,118.23,118.12,118.2,10601.0,118.18,118.23,118.12,118.2,10601.0
2023-05-04 14:55:00,118.22,118.37,118.16,118.37,17705.0,118.22,118.37,118.16,118.37,17705.0
2023-05-04 15:00:00,118.38,118.6,118.38,118.59,13783.0,118.38,118.6,118.38,118.59,13783.0
2023-05-04 15:05:00,118.59,118.7,118.55,118.6,13480.0,118.59,118.7,118.55,118.6,13480.0
2023-05-04 15:10:00,118.58,118.6,118.34,118.34,10789.0,118.58,118.6,118.34,118.34,10789.0
2023-05-04 15:15:00,118.34,118.35,118.22,118.29,12978.0,118.34,118.35,118.22,118.29,12978.0
2023-05-04 15:20:00,118.28,118.36,118.23,118.33,15709.0,118.28,118.36,118.23,118.33,15709.0
2023-05-04 15:25:00,118.33,118.42,118.29,118.37,16406.0,118.33,118.42,118.29,118.37,16406.0
2023-05-04 15:30:00,118.37,118.48,118.34,118.48,21142.0,118.37,118.48,118.34,118.48,21142.0
2023-05-04 15:35:00,118.47,118.66,118.45,118.48,15951.0,118.47,118.66,118.45,118.48,15951.0
2023-05-04 15:40:00,118.52,118.53,118.26,118.26,21345.0,118.52,118.53,118.26,118.26,21345.0
2023-05-04 15:45:00,118.25,118.43,118.12,118.41,33481.0,118.25,118.43,118.12,118.41,33481.0
2023-05-04 15:50:00,118.38,118.38,117.83,117.9,123306.0,118.38,118.38,117.83,117.9,123306.0
2023-05-04 15:55:00,117.91,117.93,117.67,117.8,218965.0,117.91,117.93,117.67,117.8,218965.0
2023-05-05 09:30:00,118.56,119.21,118.22,118.97,52132.0,118.56,119.21,118.22,118.97,52132.0
2023-05-05 09:35:00,118.78,118.99,118.76,118.93,9853.0,118.78,118.99,118.76,118.93,9853.0
2023-05-05 09:40:00,118.98,119.46,118.98,119.46,13276.0,118.98,119.46,118.98,119.46,13276.0
2023-05-05 09:45:00,119.53,119.54,119.24,119.36,21150.0,119.53,119.54,119.24,119.36,21150.0
2023-05-05 09:50:00,119.35,119.35,119.11,119.19,9348.0,119.35,119.35,119.11,119.19,9348.0
2023-05-05 09:55:00,119.26,119.33,119.21,119.24,13602.0,119.26,119.33,119.21,119.24,13602.0
2023-05-05 10:00:00,119.22,119.63,119.22,119.63,10426.0,119.22,119.63,119.22,119.63,10426.0
2023-05-05 10:05:00,119.63,119.86,119.61,119.82,9774.0,119.63,119.86,119.61,119.82,9774.0
2023-05-05 10:10:00,119.85,120.04,119.82,119.89,21970.0,119.85,120.04,119.82,119.89,21970.0
2023-05-05 10:15:00,119.84,120.0,119.83,119.99,4922.0,119.84,120.0,119.83,119.99,4922.0
2023-05-05 10:20:00,120.03,120.09,119.86,119.88,7881.0,120.03,120.09,119.86,119.88,7881.0
2023-05-05 10:25:00,119.87,119.88,119.71,119.76,9797.0,119.87,119.88,119.71,119.76,9797.0
2023-05-05 10:30:00,119.82,119.88,119.75,119.78,6506.0,119.82,119.88,119.75,119.78,6506.0
2023-05-05 10:35:00,119.76,120.03,119.74,119.99,9282.0,119.76,120.03,119.74,119.99,9282.0
2023-05-05 10:40:00,119.99,120.1,119.84,119.91,6103.0,119.99,120.1,119.84,119.91,6103.0
2023-05-05 10:45:00,119.89,119.89,119.73,119.76,8511.0,119.89,119.89,119.73,119.76,8511.0
2023-05-05 10:50:00,119.76,119.88,119.75,119.77,11348.0,119.76,119.88,119.75,119.77,11348.0
2023-05-05 10:55:00,119.75,119.77,119.64,119.7,6090.0,119.75,119.77,119.64,119.7,6090.0
2023-05-05 11:00:00,119.71,119.79,119.66,119.73,14962.0,119.71,119.79,119.66,119.73,14962.0
2023-05-05 11:05:00,119.76,119.77,119.45,119.47,12545.0,119.76,119.77,119.45,119.47,12545.0
2023-05-05 11:10:00,119.47,119.71,119.44,119.67,7035.0,119.47,119.71,119.44,119.67,7035.0
2023-05-05 11:15:00,119.69,119.69,119.33,119.36,14227.0,119.69,119.69,119.33,119.36,14227.0
2023-05-05 11:20:00,119.38,119.45,119.31,119.36,7866.0,119.38,119.45,119.31,119.36,7866.0
2023-05-05 11:25:00,119.34,119.34,119.19,119.28,10026.0,119.34,119.34,119.19,119.28,10026.0
2023-05-05 11:30:00,119.27,119.28,119.16,119.24,7263.0,119.27,119.28,119.16,119.24,7263.0
2023-05-05 11:35:00,119.24,119.28,119.13,119.26,9715.0,119.24,119.28,119.13,119.26,9715.0
2023-05-05 11:40:00,119.26,119.34,119.23,119.28,5540.0,119.26,119.34,119.23,119.28,5540.0
2023-05-05 11:45:00,119.28,119.46,119.24,119.44,8415.0,119.28,119.46,119.24,119.44,8415.0
2023-05-05 11:50:00,119.45,119.46,119.3,119.34,8037.0,119.45,119.46,119.3,119.34,8037.0
2023-05-05 11:55:00,119.34,119.35,119.2,119.27,8448.0,119.34,119.35,119.2,119.27,8448.0
2023-05-05 12:00:00,119.26,119.3,119.15,119.18,8802.0,119.26,119.3,119.15,119.18,8802.0
2023-05-05 12:05:00,119.18,119.25,119.11,119.17,6633.0,119.18,119.25,119.11,119.17,6633.0
2023-05-05 12:10:00,119.16,119.26,119.1,119.25,5637.0,119.16,119.26,119.1,119.25,5637.0
2023-05-05 12:15:00,119.25,119.32,119.24,119.25,9408.0,119.25,119.32,119.24,119.25,9408.0
2023-05-05 12:20:00,119.27,119.39,119.27,119.38,5609.0,119.27,119.39,119.27,119.38,5609.0
2023-05-05 12:25:00,119.36,119.38,119.22,119.24,7330.0,119.36,119.38,119.22,119.24,7330.0
2023-05-05 12:30:00,119.26,119.26,119.15,119.22,7589.0,119.26,119.26,119.15,119.22,7589.0
2023-05-05 12:35:00,119.25,119.27,119.18,119.21,7489.0,119.25,119.27,119.18,119.21,7489.0
2023-05-05 12:40:00,119.23,119.28,119.21,119.23,3548.0,119.23,119.28,119.21,119.23,3548.0
2023-05-05 12:45:00,119.22,119.26,119.13,119.16,5841.0,119.22,119.26,119.13,119.16,5841.0
2023-05-05 12:50:00,119.18,119.38,119.18,119.36,9250.0,119.18,119.38,119.18,119.36,9250.0
2023-05-05 12:55:00,119.33,119.45,119.33,119.41,4125.0,119.33,119.45,119.33,119.41,4125.0
2023-05-05 13:00:00,119.47,119.52,119.43,119.48,5051.0,119.47,119.52,119.43,119.48,5051.0
2023-05-05 13:05:00,119.48,119.52,119.44,119.5,3501.0,119.48,119.52,119.44,119.5,3501.0
2023-05-05 13:10:00,119.51,119.53,119.45,119.46,4558.0,119.51,119.53,119.45,119.46,4558.0
2023-05-05 13:15:00,119.45,119.46,119.37,119.43,5847.0,119.45,119.46,119.37,119.43,5847.0
2023-05-05 13:20:00,119.47,119.55,119.45,119.53,5692.0,119.47,119.55,119.45,119.53,5692.0
2023-05-05 13:25:00,119.57,119.57,119.46,119.48,8550.0,119.57,119.57,119.46,119.48,8550.0
2023-05-05 13:30:00,119.48,119.52,119.47,119.51,9103.0,119.48,119.52,119.47,119.51,9103.0
2023-05-05 13:35:00,119.52,119.6,119.48,119.58,8993.0,119.52,119.6,119.48,119.58,8993.0
2023-05-05 13:40:00,119.59,119.67,119.58,119.67,6781.0,119.59,119.67,119.58,119.67,6781.0
2023-05-05 13:45:00,119.67,119.71,119.66,119.69,4903.0,119.67,119.71,119.66,119.69,4903.0
2023-05-05 13:50:00,119.72,119.79,119.69,119.72,6318.0,119.72,119.79,119.69,119.72,6318.0
2023-05-05 13:55:00,119.75,119.75,119.67,119.74,5892.0,119.75,119.75,119.67,119.74,5892.0
2023-05-05 14:00:00,119.74,119.83,119.73,119.81,7254.0,119.74,119.83,119.73,119.81,7254.0
2023-05-05 14:05:00,119.81,119.93,119.81,119.9,6889.0,119.81,119.93,119.81,119.9,6889.0
2023-05-05 14:10:00,119.94,119.94,119.84,119.86,5980.0,119.94,119.94,119.84,119.86,5980.0
2023-05-05 14:15:00,119.89,119.9,119.84,119.88,7533.0,119.89,119.9,119.84,119.88,7533.0
2023-05-05 14:20:00,119.89,120.08,119.89,120.08,11969.0,119.89,120.08,119.89,120.08,11969.0
2023-05-05 14:25:00,120.07,120.28,120.06,120.2,13187.0,120.07,120.28,120.06,120.2,13187.0
2023-05-05 14:30:00,120.2,120.28,120.18,120.2,7555.0,120.2,120.28,120.18,120.2,7555.0
2023-05-05 14:35:00,120.23,120.33,120.22,120.31,14671.0,120.23,120.33,120.22,120.31,14671.0
2023-05-05 14:40:00,120.32,120.34,120.25,120.27,15935.0,120.32,120.34,120.25,120.27,15935.0
2023-05-05 14:45:00,120.26,120.42,120.25,120.41,9890.0,120.26,120.42,120.25,120.41,9890.0
2023-05-05 14:50:00,120.4,120.45,120.4,120.43,7496.0,120.4,120.45,120.4,120.43,7496.0
2023-05-05 14:55:00,120.43,120.54,120.38,120.39,12944.0,120.43,120.54,120.38,120.39,12944.0
2023-05-05 15:00:00,120.43,120.48,120.32,120.47,12318.0,120.43,120.48,120.32,120.47,12318.0
2023-05-05 15:05:00,120.5,120.59,120.5,120.59,12532.0,120.5,120.59,120.5,120.59,12532.0
2023-05-05 15:10:00,120.6,120.6,120.53,120.53,13697.0,120.6,120.6,120.53,120.53,13697.0
2023-05-05 15:15:00,120.54,120.58,120.49,120.5,12446.0,120.54,120.58,120.49,120.5,12446.0
2023-05-05 15:20:00,120.51,120.62,120.43,120.55,10532.0,120.51,120.62,120.43,120.55,10532.0
2023-05-05 15:25:00,120.55,120.57,120.5,120.57,13244.0,120.55,120.57,120.5,120.57,13244.0
2023-05-05 15:30:00,120.56,120.6,120.47,120.52,19019.0,120.56,120.6,120.47,120.52,19019.0
2023-05-05 15:35:00,120.51,120.56,120.43,120.45,15632.0,120.51,120.56,120.43,120.45,15632.0
2023-05-05 15:40:00,120.45,120.58,120.42,120.54,22136.0,120.45,120.58,120.42,120.54,22136.0
2023-05-05 15:45:00,120.53,120.56,120.46,120.51,20904.0,120.53,120.56,120.46,120.51,20904.0
2023-05-05 15:50:00,120.5,120.54,120.37,120.44,48380.0,120.5,120.54,120.37,120.44,48380.0
2023-05-05 15:55:00,120.46,120.5,120.21,120.3,115457.0,120.46,120.5,120.21,120.3,115457.0
2023-05-08 09:30:00,119.64,120.0,118.82,118.82,95523.0,119.64,120.0,118.82,118.82,95523.0
2023-05-08 09:35:00,118.92,119.75,118.92,119.68,21000.0,118.92,119.75,118.92,119.68,21000.0
2023-05-08 09:40:00,119.63,119.68,119.5,119.65,16049.0,119.63,119.68,119.5,119.65,16049.0
2023-05-08 09:45:00,119.65,119.72,119.45,119.5,14206.0,119.65,119.72,119.45,119.5,14206.0
2023-05-08 09:50:00,119.47,119.71,119.36,119.6,9765.0,119.47,119.71,119.36,119.6,9765.0
2023-05-08 09:55:00,119.62,119.7,119.45,119.6,23110.0,119.62,119.7,119.45,119.6,23110.0
2023-05-08 10:00:00,119.64,119.65,119.32,119.4,19281.0,119.64,119.65,119.32,119.4,19281.0
2023-05-08 10:05:00,119.38,119.4,119.06,119.08,23236.0,119.38,119.4,119.06,119.08,23236.0
2023-05-08 10:10:00,119.09,119.27,119.02,119.15,11745.0,119.09,119.27,119.02,119.15,11745.0
2023-05-08 10:15:00,119.17,119.29,119.02,119.17,14425.0,119.17,119.29,119.02,119.17,14425.0
2023-05-08 10:20:00,119.17,119.22,119.1,119.22,20792.0,119.17,119.22,119.1,119.22,20792.0
2023-05-08 10:25:00,119.21,119.33,119.18,119.19,12098.0,119.21,119.33,119.18,119.19,12098.0
2023-05-08 10:30:00,119.22,119.4,119.22,119.33,10717.0,119.22,119.4,119.22,119.33,10717.0
2023-05-08 10:35:00,119.34,119.47,119.24,119.36,28363.0,119.34,119.47,119.24,119.36,28363.0
2023-05-08 10:40:00,119.39,119.5,119.33,119.42,7800.0,119.39,119.5,119.33,119.42,7800.0
2023-05-08 10:45:00,119.41,119.46,119.26,119.46,14237.0,119.41,119.46,119.26,119.46,14237.0
2023-05-08 10:50:00,119.51,119.55,119.34,119.5,11168.0,119.51,119.55,119.34,119.5,11168.0
2023-05-08 10:55:00,119.5,119.5,119.35,119.44,12386.0,119.5,119.5,119.35,119.44,12386.0
2023-05-08 11:00:00,119.47,119.59,119.47,119.57,7553.0,119.47,119.59,119.47,119.57,7553.0
2023-05-08 11:05:00,119.58,119.72,119.57,119.72,14634.0,119.58,119.72,119.57,119.72,14634.0
2023-05-08 11:10:00,119.68,119.77,119.57,119.57,24789.0,119.68,119.77,119.57,119.57,24789.0
2023-05-08 11:15:00,119.52,119.66,119.47,119.66,5617.0,119.52,119.66,119.47,119.66,5617.0
2023-05-08 11:20:00,119.66,119.66,119.48,119.55,6888.0,119.66,119.66,119.48,119.55,6888.0
2023-05-08 11:25:00,119.54,119.57,119.49,119.52,6641.0,119.54,119.57,119.49,119.52,6641.0
2023-05-08 11:30:00,119.51,119.57,119.42,119.56,6581.0,119.51,119.57,119.42,119.56,6581.0
2023-05-08 11:35:00,119.55,119.55,119.41,119.42,20712.0,119.55,119.55,119.41,119.42,20712.0
2023-05-08 11:40:00,119.39,119.57,119.34,119.57,7346.0,119.39,119.57,119.34,119.57,7346.0
2023-05-08 11:45:00,119.58,119.6,119.51,119.55,7979.0,119.58,119.6,119.51,119.55,7979.0
2023-05-08 11:50:00,119.58,119.59,119.54,119.59,4583.0,119.58,119.59,119.54,119.59,4583.0
2023-05-08 11:55:00,119.57,119.61,119.52,119.57,6946.0,119.57,119.61,119.52,119.57,6946.0
2023-05-08 12:00:00,119.57,119.6,119.55,119.56,6189.0,119.57,119.6,119.55,119.56,6189.0
2023-05-08 12:05:00,119.54,119.62,119.52,119.62,5518.0,119.54,119.62,119.52,119.62,5518.0
2023-05-08 12:10:00,119.6,119.64,119.57,119.63,6415.0,119.6,119.64,119.57,119.63,6415.0
2023-05-08 12:15:00,119.64,119.78,119.55,119.78,9127.0,119.64,119.78,119.55,119.78,9127.0
2023-05-08 12:20:00,119.79,119.85,119.74,119.85,4811.0,119.79,119.85,119.74,119.85,4811.0
2023-05-08 12:25:00,119.83,119.97,119.82,119.95,8287.0,119.83,119.97,119.82,119.95,8287.0
2023-05-08 12:30:00,120.0,120.0,119.88,119.92,6272.0,120.0,120.0,119.88,119.92,6272.0
2023-05-08 12:35:00,119.93,119.97,119.88,119.91,7309.0,119.93,119.97,119.88,119.91,7309.0
2023-05-08 12:40:00,119.9,119.94,119.79,119.88,8106.0,119.9,119.94,119.79,119.88,8106.0
2023-05-08 12:45:00,119.86,119.88,119.8,119.83,6939.0,119.86,119.88,119.8,119.83,6939.0
2023-05-08 12:50:00,119.83,119.98,119.8,119.98,2331.0,119.83,119.98,119.8,119.98,2331.0
2023-05-08 12:55:00,119.98,120.05,119.92,120.05,5562.0,119.98,120.05,119.92,120.05,5562.0
2023-05-08 13:00:00,120.08,120.08,119.95,119.97,4233.0,120.08,120.08,119.95,119.97,4233.0
2023-05-08 13:05:00,119.98,120.01,119.92,120.0,5000.0,119.98,120.01,119.92,120.0,5000.0
2023-05-08 13:10:00,119.98,120.08,119.98,120.05,4398.0,119.98,120.08,119.98,120.05,4398.0
2023-05-08 13:15:00,120.05,120.09,120.01,120.01,4963.0,120.05,120.09,120.01,120.01,4963.0
2023-05-08 13:20:00,120.01,120.05,119.94,119.95,5093.0,120.01,120.05,119.94,119.95,5093.0
2023-05-08 13:25:00,119.95,120.02,119.91,119.92,7657.0,119.95,120.02,119.91,119.92,7657.0
2023-05-08 13:30:00,119.92,120.05,119.92,120.02,3611.0,119.92,120.05,119.92,120.02,3611.0
2023-05-08 13:35:00,120.02,120.06,119.99,120.06,5173.0,120.02,120.06,119.99,120.06,5173.0
2023-05-08 13:40:00,120.06,120.07,120.01,120.07,3140.0,120.06,120.07,120.01,120.07,3140.0
2023-05-08 13:45:00,120.08,120.16,120.0,120.03,22475.0,120.08,120.16,120.0,120.03,22475.0
2023-05-08 13:50:00,120.01,120.05,120.01,120.02,4061.0,120.01,120.05,120.01,120.02,4061.0
2023-05-08 13:55:00,120.02,120.03,119.85,119.85,10266.0,120.02,120.03,119.85,119.85,10266.0
2023-05-08 14:00:00,119.85,119.88,119.63,119.66,16887.0,119.85,119.88,119.63,119.66,16887.0
2023-05-08 14:05:00,119.65,119.7,119.33,119.39,19080.0,119.65,119.7,119.33,119.39,19080.0
2023-05-08 14:10:00,119.4,119.47,119.32,119.36,16468.0,119.4,119.47,119.32,119.36,16468.0
2023-05-08 14:15:00,119.34,119.43,119.33,119.4,17312.0,119.34,119.43,119.33,119.4,17312.0
2023-05-08 14:20:00,119.4,119.48,119.4,119.48,16277.0,119.4,119.48,119.4,119.48,16277.0
2023-05-08 14:25:00,119.45,119.45,119.37,119.44,12826.0,119.45,119.45,119.37,119.44,12826.0
2023-05-08 14:30:00,119.43,119.44,119.36,119.41,23859.0,119.43,119.44,119.36,119.41,23859.0
2023-05-08 14:35:00,119.42,119.44,119.35,119.37,22216.0,119.42,119.44,119.35,119.37,22216.0
2023-05-08 14:40:00,119.36,119.45,119.35,119.39,11936.0,119.36,119.45,119.35,119.39,11936.0
2023-05-08 14:45:00,119.39,119.42,119.33,119.4,15196.0,119.39,119.42,119.33,119.4,15196.0
2023-05-08 14:50:00,119.4,119.47,119.39,119.45,17803.0,119.4,119.47,119.39,119.45,17803.0
2023-05-08 14:55:00,119.44,119.52,119.43,119.52,7214.0,119.44,119.52,119.43,119.52,7214.0
2023-05-08 15:00:00,119.54,119.57,119.49,119.49,7127.0,119.54,119.57,119.49,119.49,7127.0
2023-05-08 15:05:00,119.5,119.64,119.5,119.56,7147.0,119.5,119.64,119.5,119.56,7147.0
2023-05-08 15:10:00,119.55,119.62,119.46,119.47,16592.0,119.55,119.62,119.46,119.47,16592.0
2023-05-08 15:15:00,119.48,119.55,119.4,119.55,12717.0,119.48,119.55,119.4,119.55,12717.0
2023-05-08 15:20:00,119.54,119.55,119.44,119.46,7862.0,119.54,119.55,119.44,119.46,7862.0
2023-05-08 15:25:00,119.45,119.46,119.36,119.37,14476.0,119.45,119.46,119.36,119.37,14476.0
2023-05-08 15:30:00,119.36,119.43,119.35,119.4,11677.0,119.36,119.43,119.35,119.4,11677.0
2023-05-08 15:35:00,119.38,119.42,119.34,119.34,11012.0,119.38,119.42,119.34,119.34,11012.0
2023-05-08 15:40:00,119.33,119.44,119.33,119.34,17260.0,119.33,119.44,119.33,119.34,17260.0
2023-05-08 15:45:00,119.33,119.42,119.32,119.35,15756.0,119.33,119.42,119.32,119.35,15756.0
2023-05-08 15:50:00,119.37,119.45,119.16,119.21,37486.0,119.37,119.45,119.16,119.21,37486.0
2023-05-08 15:55:00,119.22,119.52,119.22,119.5,122527.0,119.22,119.52,119.22,119.5,122527.0
2023-05-09 09:30:00,118.99,118.99,118.05,118.27,52682.0,118.99,118.99,118.05,118.27,52682.0
2023-05-09 09:35:00,118.35,118.4,118.06,118.19,7740.0,118.35,118.4,118.06,118.19,7740.0
2023-05-09 09:40:00,118.37,118.99,118.36,118.82,30889.0,118.37,118.99,118.36,118.82,30889.0
2023-05-09 09:45:00,118.82,118.92,118.63,118.67,11405.0,118.82,118.92,118.63,118.67,11405.0
2023-05-09 09:50:00,118.66,118.76,118.58,118.74,5907.0,118.66,118.76,118.58,118.74,5907.0
2023-05-09 09:55:00,118.75,118.93,118.62,118.82,14266.0,118.75,118.93,118.62,118.82,14266.0
2023-05-09 10:00:00,118.81,118.84,118.61,118.72,53125.0,118.81,118.84,118.61,118.72,53125.0
2023-05-09 10:05:00,118.71,118.8,118.53,118.61,9706.0,118.71,118.8,118.53,118.61,9706.0
2023-05-09 10:10:00,118.64,118.93,118.6,118.78,80207.0,118.64,118.93,118.6,118.78,80207.0
2023-05-09 10:15:00,118.82,119.08,118.8,118.99,15626.0,118.82,119.08,118.8,118.99,15626.0
2023-05-09 10:20:00,118.98,119.08,118.88,119.03,8062.0,118.98,119.08,118.88,119.03,8062.0
2023-05-09 10:25:00,119.06,119.13,118.94,119.0,8069.0,119.06,119.13,118.94,119.0,8069.0
2023-05-09 10:30:00,119.01,119.05,118.93,118.93,11076.0,119.01,119.05,118.93,118.93,11076.0
2023-05-09 10:35:00,118.93,118.97,118.85,118.91,13855.0,118.93,118.97,118.85,118.91,13855.0
2023-05-09 10:40:00,118.91,118.97,118.81,118.94,29698.0,118.91,118.97,118.81,118.94,29698.0
2023-05-09 10:45:00,118.93,118.97,118.84,118.91,9504.0,118.93,118.97,118.84,118.91,9504.0
2023-05-09 10:50:00,118.89,118.92,118.82,118.91,5695.0,118.89,118.92,118.82,118.91,5695.0
2023-05-09 10:55:00,118.91,118.95,118.9,118.91,7422.0,118.91,118.95,118.9,118.91,7422.0
2023-05-09 11:00:00,118.92,118.97,118.92,118.93,24747.0,118.92,118.97,118.92,118.93,24747.0
2023-05-09 11:05:00,118.91,118.95,118.86,118.91,12551.0,118.91,118.95,118.86,118.91,12551.0
2023-05-09 11:10:00,118.92,118.93,118.73,118.8,6639.0,118.92,118.93,118.73,118.8,6639.0
2023-05-09 11:15:00,118.81,118.96,118.79,118.89,17619.0,118.81,118.96,118.79,118.89,17619.0
2023-05-09 11:20:00,118.91,118.96,118.88,118.95,20245.0,118.91,118.96,118.88,118.95,20245.0
2023-05-09 11:25:00,118.95,118.95,118.85,118.89,12001.0,118.95,118.95,118.85,118.89,12001.0
2023-05-09 11:30:00,118.9,118.95,118.87,118.93,9343.0,118.9,118.95,118.87,118.93,9343.0
2023-05-09 11:35:00,118.96,118.97,118.85,118.89,9248.0,118.96,118.97,118.85,118.89,9248.0
2023-05-09 11:40:00,118.87,118.89,118.8,118.83,12229.0,118.87,118.89,118.8,118.83,12229.0
2023-05-09 11:45:00,118.84,118.96,118.82,118.92,7767.0,118.84,118.96,118.82,118.92,7767.0
2023-05-09 11:50:00,118.94,118.94,118.86,118.92,6414.0,118.94,118.94,118.86,118.92,6414.0
2023-05-09 11:55:00,118.92,118.95,118.87,118.92,11575.0,118.92,118.95,118.87,118.92,11575.0
2023-05-09 12:00:00,118.91,118.96,118.91,118.93,13209.0,118.91,118.96,118.91,118.93,13209.0
2023-05-09 12:05:00,118.93,119.01,118.9,118.93,23099.0,118.93,119.01,118.9,118.93,23099.0
2023-05-09 12:10:00,118.93,118.94,118.85,118.85,14068.0,118.93,118.94,118.85,118.85,14068.0
2023-05-09 12:15:00,118.84,118.87,118.8,118.84,6612.0,118.84,118.87,118.8,118.84,6612.0
2023-05-09 12:20:00,118.84,118.86,118.8,118.86,6964.0,118.84,118.86,118.8,118.86,6964.0
2023-05-09 12:25:00,118.86,118.96,118.86,118.91,6816.0,118.86,118.96,118.86,118.91,6816.0
2023-05-09 12:30:00,118.92,119.09,118.92,119.08,6572.0,118.92,119.09,118.92,119.08,6572.0
2023-05-09 12:35:00,119.09,119.09,118.97,118.99,6394.0,119.09,119.09,118.97,118.99,6394.0
2023-05-09 12:40:00,119.03,119.03,118.93,118.96,20679.0,119.03,119.03,118.93,118.96,20679.0
2023-05-09 12:45:00,118.95,118.99,118.92,118.93,4819.0,118.95,118.99,118.92,118.93,4819.0
2023-05-09 12:50:00,118.93,119.04,118.93,119.04,4428.0,118.93,119.04,118.93,119.04,4428.0
2023-05-09 12:55:00,119.06,119.14,119.05,119.14,11343.0,119.06,119.14,119.05,119.14,11343.0
2023-05-09 13:00:00,119.14,119.3,119.12,119.3,9145.0,119.14,119.3,119.12,119.3,9145.0
2023-05-09 13:05:00,119.29,119.35,119.28,119.28,4690.0,119.29,119.35,119.28,119.28,4690.0
2023-05-09 13:10:00,119.28,119.28,119.19,119.24,4107.0,119.28,119.28,119.19,119.24,4107.0
2023-05-09 13:15:00,119.26,119.36,119.25,119.35,10130.0,119.26,119.36,119.25,119.35,10130.0
2023-05-09 13:20:00,119.35,119.35,119.23,119.26,9771.0,119.35,119.35,119.23,119.26,9771.0
2023-05-09 13:25:00,119.26,119.29,119.24,119.28,4079.0,119.26,119.29,119.24,119.28,4079.0
2023-05-09 13:30:00,119.28,119.34,119.26,119.28,7195.0,119.28,119.34,119.26,119.28,7195.0
2023-05-09 13:35:00,119.29,119.32,119.24,119.25,5800.0,119.29,119.32,119.24,119.25,5800.0
2023-05-09 13:40:00,119.25,119.28,119.19,119.19,9520.0,119.25,119.28,119.19,119.19,9520.0
2023-05-09 13:45:00,119.21,119.29,119.14,119.29,9026.0,119.21,119.29,119.14,119.29,9026.0
2023-05-09 13:50:00,119.28,119.44,119.27,119.44,7026.0,119.28,119.44,119.27,119.44,7026.0
2023-05-09 13:55:00,119.45,119.55,119.45,119.54,5643.0,119.45,119.55,119.45,119.54,5643.0
2023-05-09 14:00:00,119.55,119.61,119.55,119.59,3364.0,119.55,119.61,119.55,119.59,3364.0
2023-05-09 14:05:00,119.59,119.59,119.45,119.48,11783.0,119.59,119.59,119.45,119.48,11783.0
2023-05-09 14:10:00,119.48,119.55,119.47,119.54,6113.0,119.48,119.55,119.47,119.54,6113.0
2023-05-09 14:15:00,119.55,119.64,119.55,119.57,5792.0,119.55,119.64,119.55,119.57,5792.0
2023-05-09 14:20:00,119.56,119.56,119.43,119.43,5682.0,119.56,119.56,119.43,119.43,5682.0
2023-05-09 14:25:00,119.42,119.45,119.38,119.41,7424.0,119.42,119.45,119.38,119.41,7424.0
2023-05-09 14:30:00,119.43,119.49,119.43,119.45,6859.0,119.43,119.49,119.43,119.45,6859.0
2023-05-09 14:35:00,119.46,119.49,119.43,119.46,6972.0,119.46,119.49,119.43,119.46,6972.0
2023-05-09 14:40:00,119.48,119.53,119.46,119.53,5435.0,119.48,119.53,119.46,119.53,5435.0
2023-05-09 14:45:00,119.51,119.53,119.46,119.48,9358.0,119.51,119.53,119.46,119.48,9358.0
2023-05-09 14:50:00,119.48,119.51,119.35,119.35,9163.0,119.48,119.51,119.35,119.35,9163.0
2023-05-09 14:55:00,119.36,119.47,119.35,119.44,13150.0,119.36,119.47,119.35,119.44,13150.0
2023-05-09 15:00:00,119.45,119.53,119.45,119.52,15611.0,119.45,119.53,119.45,119.52,15611.0
2023-05-09 15:05:00,119.53,119.56,119.5,119.51,7943.0,119.53,119.56,119.5,119.51,7943.0
2023-05-09 15:10:00,119.51,119.51,119.39,119.39,10727.0,119.51,119.51,119.39,119.39,10727.0
2023-05-09 15:15:00,119.39,119.39,119.33,119.34,8935.0,119.39,119.39,119.33,119.34,8935.0
2023-05-09 15:20:00,119.37,119.4,119.35,119.38,8723.0,119.37,119.4,119.35,119.38,8723.0
2023-05-09 15:25:00,119.4,119.41,119.38,119.39,8365.0,119.4,119.41,119.38,119.39,8365.0
2023-05-09 15:30:00,119.39,119.48,119.38,119.47,11673.0,119.39,119.48,119.38,119.47,11673.0
2023-05-09 15:35:00,119.46,119.54,119.46,119.5,14761.0,119.46,119.54,119.46,119.5,14761.0
2023-05-09 15:40:00,119.5,119.51,119.39,119.41,15716.0,119.5,119.51,119.39,119.41,15716.0
2023-05-09 15:45:00,119.41,119.51,119.33,119.34,20641.0,119.41,119.51,119.33,119.34,20641.0
2023-05-09 15:50:00,119.35,119.6,119.34,119.5,40366.0,119.35,119.6,119.34,119.5,40366.0
2023-05-09 15:55:00,119.54,119.59,119.21,119.41,193896.0,119.54,119.59,119.21,119.41,193896.0
2023-05-10 09:30:00,119.88,120.41,119.85,119.85,34405.0,119.88,120.41,119.85,119.85,34405.0
2023-05-10 09:35:00,119.89,120.08,119.64,119.72,7783.0,119.89,120.08,119.64,119.72,7783.0
2023-05-10 09:40:00,119.62,119.62,118.98,119.06,18426.0,119.62,119.62,118.98,119.06,18426.0
2023-05-10 09:45:00,119.06,119.17,118.81,118.95,16607.0,119.06,119.17,118.81,118.95,16607.0
2023-05-10 09:50:00,118.97,118.97,118.65,118.73,13106.0,118.97,118.97,118.65,118.73,13106.0
2023-05-10 09:55:00,118.72,118.93,118.71,118.86,13015.0,118.72,118.93,118.71,118.86,13015.0
2023-05-10 10:00:00,118.88,118.97,118.77,118.82,31248.0,118.88,118.97,118.77,118.82,31248.0
2023-05-10 10:05:00,118.81,119.2,118.79,119.04,26116.0,118.81,119.2,118.79,119.04,26116.0
2023-05-10 10:10:00,119.04,119.04,118.72,118.8,12196.0,119.04,119.04,118.72,118.8,12196.0
2023-05-10 10:15:00,118.79,118.82,118.41,118.47,18614.0,118.79,118.82,118.41,118.47,18614.0
2023-05-10 10:20:00,118.44,118.73,118.43,118.66,16951.0,118.44,118.73,118.43,118.66,16951.0
2023-05-10 10:25:00,118.67,118.76,118.53,118.54,14613.0,118.67,118.76,118.53,118.54,14613.0
2023-05-10 10:30:00,118.54,118.63,118.34,118.34,20274.0,118.54,118.63,118.34,118.34,20274.0
2023-05-10 10:35:00,118.38,118.47,118.19,118.23,11637.0,118.38,118.47,118.19,118.23,11637.0
2023-05-10 10:40:00,118.23,118.28,117.78,117.83,23438.0,118.23,118.28,117.78,117.83,23438.0
2023-05-10 10:45:00,117.82,117.95,117.67,117.81,44579.0,117.82,117.95,117.67,117.81,44579.0
2023-05-10 10:50:00,117.78,117.88,117.66,117.73,29211.0,117.78,117.88,117.66,117.73,29211.0
2023-05-10 10:55:00,117.73,117.73,117.57,117.69,17884.0,117.73,117.73,117.57,117.69,17884.0
2023-05-10 11:00:00,117.75,117.84,117.74,117.81,8909.0,117.75,117.84,117.74,117.81,8909.0
2023-05-10 11:05:00,117.84,118.06,117.84,118.06,5237.0,117.84,118.06,117.84,118.06,5237.0
2023-05-10 11:10:00,118.1,118.14,117.99,117.99,11543.0,118.1,118.14,117.99,117.99,11543.0
2023-05-10 11:15:00,117.98,118.05,117.89,117.93,10803.0,117.98,118.05,117.89,117.93,10803.0
2023-05-10 11:20:00,117.93,117.99,117.87,117.97,26979.0,117.93,117.99,117.87,117.97,26979.0
2023-05-10 11:25:00,118.0,118.26,117.94,118.19,37846.0,118.0,118.26,117.94,118.19,37846.0
2023-05-10 11:30:00,118.16,118.22,118.04,118.16,19535.0,118.16,118.22,118.04,118.16,19535.0
2023-05-10 11:35:00,118.28,118.28,118.17,118.24,4100.0,118.28,118.28,118.17,118.24,4100.0
2023-05-10 11:40:00,118.27,118.37,118.23,118.24,13216.0,118.27,118.37,118.23,118.24,13216.0
2023-05-10 11:45:00,118.22,118.37,118.16,118.34,11753.0,118.22,118.37,118.16,118.34,11753.0
2023-05-10 11:50:00,118.4,118.45,118.3,118.3,5883.0,118.4,118.45,118.3,118.3,5883.0
2023-05-10 11:55:00,118.29,118.35,118.22,118.32,6729.0,118.29,118.35,118.22,118.32,6729.0
2023-05-10 12:00:00,118.32,118.34,118.21,118.34,10143.0,118.32,118.34,118.21,118.34,10143.0
2023-05-10 12:05:00,118.33,118.5,118.3,118.35,14734.0,118.33,118.5,118.3,118.35,14734.0
2023-05-10 12:10:00,118.34,118.48,118.32,118.34,8350.0,118.34,118.48,118.32,118.34,8350.0
2023-05-10 12:15:00,118.35,118.48,118.28,118.4,37297.0,118.35,118.48,118.28,118.4,37297.0
2023-05-10 12:20:00,118.38,118.43,118.34,118.39,5301.0,118.38,118.43,118.34,118.39,5301.0
2023-05-10 12:25:00,118.39,118.41,118.25,118.26,6730.0,118.39,118.41,118.25,118.26,6730.0
2023-05-10 12:30:00,118.24,118.32,118.14,118.14,9512.0,118.24,118.32,118.14,118.14,9512.0
2023-05-10 12:35:00,118.14,118.19,118.06,118.15,3999.0,118.14,118.19,118.06,118.15,3999.0
2023-05-10 12:40:00,118.18,118.23,118.11,118.14,3348.0,118.18,118.23,118.11,118.14,3348.0
2023-05-10 12:45:00,118.13,118.16,118.04,118.05,5040.0,118.13,118.16,118.04,118.05,5040.0
2023-05-10 12:50:00,118.07,118.12,117.96,118.01,4227.0,118.07,118.12,117.96,118.01,4227.0
2023-05-10 12:55:00,117.99,118.03,117.86,117.95,8746.0,117.99,118.03,117.86,117.95,8746.0
2023-05-10 13:00:00,117.93,117.94,117.82,117.83,13763.0,117.93,117.94,117.82,117.83,13763.0
2023-05-10 13:05:00,117.85,117.88,117.74,117.74,13368.0,117.85,117.88,117.74,117.74,13368.0
2023-05-10 13:10:00,117.73,117.74,117.55,117.69,22277.0,117.73,117.74,117.55,117.69,22277.0
2023-05-10 13:15:00,117.68,117.9,117.65,117.86,6414.0,117.68,117.9,117.65,117.86,6414.0
2023-05-10 13:20:00,117.88,117.88,117.61,117.63,16267.0,117.88,117.88,117.61,117.63,16267.0
2023-05-10 13:25:00,117.61,117.62,117.49,117.52,21283.0,117.61,117.62,117.49,117.52,21283.0
2023-05-10 13:30:00,117.51,117.7,117.49,117.66,18367.0,117.51,117.7,117.49,117.66,18367.0
2023-05-10 13:35:00,117.67,117.67,117.39,117.41,17270.0,117.67,117.67,117.39,117.41,17270.0
2023-05-10 13:40:00,117.43,117.48,117.4,117.45,13675.0,117.43,117.48,117.4,117.45,13675.0
2023-05-10 13:45:00,117.46,117.61,117.45,117.61,10188.0,117.46,117.61,117.45,117.61,10188.0
2023-05-10 13:50:00,117.62,117.66,117.53,117.61,4262.0,117.62,117.66,117.53,117.61,4262.0
2023-05-10 13:55:00,117.62,117.75,117.62,117.65,9033.0,117.62,117.75,117.62,117.65,9033.0
2023-05-10 14:00:00,117.7,117.73,117.64,117.65,13927.0,117.7,117.73,117.64,117.65,13927.0
2023-05-10 14:05:00,117.64,117.7,117.55,117.57,14972.0,117.64,117.7,117.55,117.57,14972.0
2023-05-10 14:10:00,117.6,117.68,117.56,117.62,17690.0,117.6,117.68,117.56,117.62,17690.0
2023-05-10 14:15:00,117.6,117.83,117.59,117.78,9900.0,117.6,117.83,117.59,117.78,9900.0
2023-05-10 14:20:00,117.8,117.83,117.69,117.7,8999.0,117.8,117.83,117.69,117.7,8999.0
2023-05-10 14:25:00,117.72,117.84,117.65,117.81,7304.0,117.72,117.84,117.65,117.81,7304.0
2023-05-10 14:30:00,117.82,117.99,117.81,117.99,5421.0,117.82,117.99,117.81,117.99,5421.0
2023-05-10 14:35:00,117.99,118.13,117.98,118.09,4879.0,117.99,118.13,117.98,118.09,4879.0
2023-05-10 14:40:00,118.11,118.23,118.08,118.18,7936.0,118.11,118.23,118.08,118.18,7936.0
2023-05-10 14:45:00,118.2,118.24,118.06,118.06,6194.0,118.2,118.24,118.06,118.06,6194.0
2023-05-10 14:50:00,118.08,118.14,118.06,118.09,6010.0,118.08,118.14,118.06,118.09,6010.0
2023-05-10 14:55:00,118.08,118.09,118.01,118.06,15068.0,118.08,118.09,118.01,118.06,15068.0
2023-05-10 15:00:00,118.06,118.15,118.03,118.09,10743.0,118.06,118.15,118.03,118.09,10743.0
2023-05-10 15:05:00,118.11,118.18,118.05,118.14,11182.0,118.11,118.18,118.05,118.14,11182.0
2023-05-10 15:10:00,118.18,118.25,118.15,118.2,10831.0,118.18,118.25,118.15,118.2,10831.0
2023-05-10 15:15:00,118.2,118.32,118.16,118.3,9343.0,118.2,118.32,118.16,118.3,9343.0
2023-05-10 15:20:00,118.31,118.56,118.3,118.56,21226.0,118.31,118.56,118.3,118.56,21226.0
2023-05-10 15:25:00,118.58,118.64,118.47,118.47,13614.0,118.58,118.64,118.47,118.47,13614.0
2023-05-10 15:30:00,118.48,118.58,118.44,118.51,16345.0,118.48,118.58,118.44,118.51,16345.0
2023-05-10 15:35:00,118.5,118.53,118.45,118.51,12489.0,118.5,118.53,118.45,118.51,12489.0
2023-05-10 15:40:00,118.51,118.6,118.51,118.54,11503.0,118.51,118.6,118.51,118.54,11503.0
2023-05-10 15:45:00,118.53,118.53,118.45,118.45,19730.0,118.53,118.53,118.45,118.45,19730.0
2023-05-10 15:50:00,118.44,118.45,118.3,118.41,22988.0,118.44,118.45,118.3,118.41,22988.0
2023-05-10 15:55:00,118.34,118.42,118.26,118.37,83722.0,118.34,118.42,118.26,118.37,83722.0
2023-05-11 09:30:00,118.22,118.22,117.52,117.75,23759.0,118.22,118.22,117.52,117.75,23759.0
2023-05-11 09:35:00,117.61,117.7,117.45,117.62,3161.0,117.61,117.7,117.45,117.62,3161.0
2023-05-11 09:40:00,117.54,117.92,117.54,117.89,8871.0,117.54,117.92,117.54,117.89,8871.0
2023-05-11 09:45:00,117.94,117.98,117.59,117.62,12290.0,117.94,117.98,117.59,117.62,12290.0
2023-05-11 09:50:00,117.64,117.8,117.55,117.56,5232.0,117.64,117.8,117.55,117.56,5232.0
2023-05-11 09:55:00,117.53,117.66,117.51,117.57,7623.0,117.53,117.66,117.51,117.57,7623.0
2023-05-11 10:00:00,117.61,117.82,117.61,117.78,9706.0,117.61,117.82,117.61,117.78,9706.0
2023-05-11 10:05:00,117.74,118.06,117.72,118.06,11978.0,117.74,118.06,117.72,118.06,11978.0
2023-05-11 10:10:00,118.14,118.21,117.93,118.17,7725.0,118.14,118.21,117.93,118.17,7725.0
2023-05-11 10:15:00,118.19,118.44,118.18,118.26,17912.0,118.19,118.44,118.18,118.26,17912.0
2023-05-11 10:20:00,118.23,118.52,118.18,118.52,8962.0,118.23,118.52,118.18,118.52,8962.0
2023-05-11 10:25:00,118.58,118.85,118.55,118.74,8675.0,118.58,118.85,118.55,118.74,8675.0
2023-05-11 10:30:00,118.75,118.84,118.57,118.67,7823.0,118.75,118.84,118.57,118.67,7823.0
2023-05-11 10:35:00,118.71,118.93,118.7,118.78,8237.0,118.71,118.93,118.7,118.78,8237.0
2023-05-11 10:40:00,118.78,118.91,118.74,118.89,6762.0,118.78,118.91,118.74,118.89,6762.0
2023-05-11 10:45:00,118.88,119.16,118.84,118.93,8072.0,118.88,119.16,118.84,118.93,8072.0
2023-05-11 10:50:00,118.96,118.99,118.9,118.98,11500.0,118.96,118.99,118.9,118.98,11500.0
2023-05-11 10:55:00,119.06,119.14,118.91,118.96,18021.0,119.06,119.14,118.91,118.96,18021.0
2023-05-11 11:00:00,118.98,119.22,118.98,119.14,8385.0,118.98,119.22,118.98,119.14,8385.0
2023-05-11 11:05:00,119.16,119.22,119.03,119.08,54044.0,119.16,119.22,119.03,119.08,54044.0
2023-05-11 11:10:00,119.06,119.1,118.97,119.09,6384.0,119.06,119.1,118.97,119.09,6384.0
2023-05-11 11:15:00,119.13,119.21,119.02,119.04,12541.0,119.13,119.21,119.02,119.04,12541.0
2023-05-11 11:20:00,119.05,119.14,119.04,119.1,7219.0,119.05,119.14,119.04,119.1,7219.0
2023-05-11 11:25:00,119.09,119.21,119.06,119.16,7985.0,119.09,119.21,119.06,119.16,7985.0
2023-05-11 11:30:00,119.16,119.38,119.15,119.28,5790.0,119.16,119.38,119.15,119.28,5790.0
2023-05-11 11:35:00,119.33,119.34,119.21,119.25,6262.0,119.33,119.34,119.21,119.25,6262.0
2023-05-11 11:40:00,119.25,119.47,119.25,119.38,9702.0,119.25,119.47,119.25,119.38,9702.0
2023-05-11 11:45:00,119.41,119.51,119.31,119.32,8973.0,119.41,119.51,119.31,119.32,8973.0
2023-05-11 11:50:00,119.32,119.42,119.32,119.42,5553.0,119.32,119.42,119.32,119.42,5553.0
2023-05-11 11:55:00,119.41,119.43,119.35,119.43,8932.0,119.41,119.43,119.35,119.43,8932.0
2023-05-11 12:00:00,119.43,119.45,119.3,119.34,7266.0,119.43,119.45,119.3,119.34,7266.0
2023-05-11 12:05:00,119.35,119.55,119.32,119.45,11111.0,119.35,119.55,119.32,119.45,11111.0
2023-05-11 12:10:00,119.44,119.45,119.3,119.44,9293.0,119.44,119.45,119.3,119.44,9293.0
2023-05-11 12:15:00,119.42,119.5,119.38,119.47,10330.0,119.42,119.5,119.38,119.47,10330.0
2023-05-11 12:20:00,119.49,119.62,119.44,119.58,8836.0,119.49,119.62,119.44,119.58,8836.0
2023-05-11 12:25:00,119.56,119.56,119.35,119.4,12981.0,119.56,119.56,119.35,119.4,12981.0
2023-05-11 12:30:00,119.4,119.45,119.38,119.38,6910.0,119.4,119.45,119.38,119.38,6910.0
2023-05-11 12:35:00,119.41,119.49,119.4,119.45,4637.0,119.41,119.49,119.4,119.45,4637.0
2023-05-11 12:40:00,119.43,119.43,119.29,119.31,5608.0,119.43,119.43,119.29,119.31,5608.0
2023-05-11 12:45:00,119.31,119.33,119.21,119.23,6120.0,119.31,119.33,119.21,119.23,6120.0
2023-05-11 12:50:00,119.22,119.3,119.19,119.19,5736.0,119.22,119.3,119.19,119.19,5736.0
2023-05-11 12:55:00,119.22,119.24,119.15,119.2,5193.0,119.22,119.24,119.15,119.2,5193.0
2023-05-11 13:00:00,119.22,119.24,119.11,119.11,4500.0,119.22,119.24,119.11,119.11,4500.0
2023-05-11 13:05:00,119.07,119.16,119.05,119.12,5483.0,119.07,119.16,119.05,119.12,5483.0
2023-05-11 13:10:00,119.17,119.23,119.17,119.2,4497.0,119.17,119.23,119.17,119.2,4497.0
2023-05-11 13:15:00,119.2,119.3,119.2,119.25,5397.0,119.2,119.3,119.2,119.25,5397.0
2023-05-11 13:20:00,119.26,119.27,119.09,119.09,5555.0,119.26,119.27,119.09,119.09,5555.0
2023-05-11 13:25:00,119.1,119.22,119.09,119.17,6411.0,119.1,119.22,119.09,119.17,6411.0
2023-05-11 13:30:00,119.16,119.26,119.13,119.26,5392.0,119.16,119.26,119.13,119.26,5392.0
2023-05-11 13:35:00,119.27,119.41,119.25,119.41,5865.0,119.27,119.41,119.25,119.41,5865.0
2023-05-11 13:40:00,119.39,119.39,119.2,119.22,6634.0,119.39,119.39,119.2,119.22,6634.0
2023-05-11 13:45:00,119.2,119.2,119.01,119.07,13342.0,119.2,119.2,119.01,119.07,13342.0
2023-05-11 13:50:00,119.05,119.23,119.02,119.23,7284.0,119.05,119.23,119.02,119.23,7284.0
2023-05-11 13:55:00,119.23,119.33,119.16,119.33,5288.0,119.23,119.33,119.16,119.33,5288.0
2023-05-11 14:00:00,119.36,119.36,119.18,119.2,11715.0,119.36,119.36,119.18,119.2,11715.0
2023-05-11 14:05:00,119.19,119.22,119.14,119.19,8833.0,119.19,119.22,119.14,119.19,8833.0
2023-05-11 14:10:00,119.22,119.23,119.13,119.16,5191.0,119.22,119.23,119.13,119.16,5191.0
2023-05-11 14:15:00,119.16,119.2,119.12,119.13,12879.0,119.16,119.2,119.12,119.13,12879.0
2023-05-11 14:20:00,119.11,119.2,119.09,119.19,8746.0,119.11,119.2,119.09,119.19,8746.0
2023-05-11 14:25:00,119.21,119.25,119.19,119.23,16712.0,119.21,119.25,119.19,119.23,16712.0
2023-05-11 14:30:00,119.25,119.29,119.2,119.29,21314.0,119.25,119.29,119.2,119.29,21314.0
2023-05-11 14:35:00,119.31,119.42,119.31,119.4,8186.0,119.31,119.42,119.31,119.4,8186.0
2023-05-11 14:40:00,119.4,119.59,119.4,119.57,11447.0,119.4,119.59,119.4,119.57,11447.0
2023-05-11 14:45:00,119.59,119.64,119.54,119.64,7536.0,119.59,119.64,119.54,119.64,7536.0
2023-05-11 14:50:00,119.62,119.63,119.47,119.51,11743.0,119.62,119.63,119.47,119.51,11743.0
2023-05-11 14:55:00,119.49,119.63,119.47,119.62,9353.0,119.49,119.63,119.47,119.62,9353.0
2023-05-11 15:00:00,119.62,119.64,119.58,119.63,8274.0,119.62,119.64,119.58,119.63,8274.0
2023-05-11 15:05:00,119.63,119.74,119.6,119.7,11059.0,119.63,119.74,119.6,119.7,11059.0
2023-05-11 15:10:00,119.69,119.75,119.65,119.65,20367.0,119.69,119.75,119.65,119.65,20367.0
2023-05-11 15:15:00,119.62,119.62,119.54,119.56,15288.0,119.62,119.62,119.54,119.56,15288.0
2023-05-11 15:20:00,119.56,119.72,119.55,119.67,10131.0,119.56,119.72,119.55,119.67,10131.0
2023-05-11 15:25:00,119.67,119.7,119.62,119.69,8812.0,119.67,119.7,119.62,119.69,8812.0
2023-05-11 15:30:00,119.69,119.74,119.65,119.69,19941.0,119.69,119.74,119.65,119.69,19941.0
2023-05-11 15:35:00,119.69,119.71,119.52,119.52,16530.0,119.69,119.71,119.52,119.52,16530.0
2023-05-11 15:40:00,119.53,119.54,119.43,119.44,17922.0,119.53,119.54,119.43,119.44,17922.0
2023-05-11 15:45:00,119.44,119.44,119.3,119.31,19259.0,119.44,119.44,119.3,119.31,19259.0
2023-05-11 15:50:00,119.32,119.36,119.24,119.29,28811.0,119.32,119.36,119.24,119.29,28811.0
2023-05-11 15:55:00,119.29,119.42,119.29,119.35,67270.0,119.29,119.42,119.29,119.35,67270.0
2023-05-12 09:30:00,119.75,120.33,119.72,120.29,54279.0,119.75,120.33,119.72,120.29,54279.0
2023-05-12 09:35:00,120.28,120.29,119.89,120.08,22006.0,120.28,120.29,119.89,120.08,22006.0
2023-05-12 09:40:00,120.04,120.3,120.02,120.19,29498.0,120.04,120.3,120.02,120.19,29498.0
2023-05-12 09:45:00,120.19,120.26,120.02,120.04,11756.0,120.19,120.26,120.02,120.04,11756.0
2023-05-12 09:50:00,120.04,120.31,120.03,120.24,9998.0,120.04,120.31,120.03,120.24,9998.0
2023-05-12 09:55:00,120.23,120.27,120.08,120.13,12965.0,120.23,120.27,120.08,120.13,12965.0
2023-05-12 10:00:00,119.93,120.17,119.84,119.88,9975.0,119.93,120.17,119.84,119.88,9975.0
2023-05-12 10:05:00,119.91,120.08,119.86,120.06,15243.0,119.91,120.08,119.86,120.06,15243.0
2023-05-12 10:10:00,120.08,120.13,119.93,120.12,21611.0,120.08,120.13,119.93,120.12,21611.0
2023-05-12 10:15:00,120.12,120.16,119.96,120.09,13577.0,120.12,120.16,119.96,120.09,13577.0
2023-05-12 10:20:00,120.08,120.14,119.99,120.05,9065.0,120.08,120.14,119.99,120.05,9065.0
2023-05-12 10:25:00,120.05,120.13,119.98,119.98,6393.0,120.05,120.13,119.98,119.98,6393.0
2023-05-12 10:30:00,119.98,120.0,119.86,119.94,6293.0,119.98,120.0,119.86,119.94,6293.0
2023-05-12 10:35:00,119.94,119.97,119.8,119.92,9639.0,119.94,119.97,119.8,119.92,9639.0
2023-05-12 10:40:00,119.9,119.98,119.88,119.97,6580.0,119.9,119.98,119.88,119.97,6580.0
2023-05-12 10:45:00,119.96,119.97,119.83,119.9,4783.0,119.96,119.97,119.83,119.9,4783.0
2023-05-12 10:50:00,119.9,119.91,119.65,119.74,14561.0,119.9,119.91,119.65,119.74,14561.0
2023-05-12 10:55:00,119.77,119.88,119.76,119.86,5160.0,119.77,119.88,119.76,119.86,5160.0
2023-05-12 11:00:00,119.87,119.99,119.85,119.93,8232.0,119.87,119.99,119.85,119.93,8232.0
2023-05-12 11:05:00,119.93,119.99,119.91,119.95,17604.0,119.93,119.99,119.91,119.95,17604.0
2023-05-12 11:10:00,119.98,119.98,119.83,119.83,6510.0,119.98,119.98,119.83,119.83,6510.0
2023-05-12 11:15:00,119.76,119.79,119.63,119.74,5893.0,119.76,119.79,119.63,119.74,5893.0
2023-05-12 11:20:00,119.75,119.79,119.69,119.69,5122.0,119.75,119.79,119.69,119.69,5122.0
2023-05-12 11:25:00,119.7,119.7,119.58,119.61,3843.0,119.7,119.7,119.58,119.61,3843.0
2023-05-12 11:30:00,119.58,119.64,119.55,119.6,4206.0,119.58,119.64,119.55,119.6,4206.0
2023-05-12 11:35:00,119.61,119.61,119.41,119.41,10157.0,119.61,119.61,119.41,119.41,10157.0
2023-05-12 11:40:00,119.39,119.45,119.35,119.41,10202.0,119.39,119.45,119.35,119.41,10202.0
2023-05-12 11:45:00,119.41,119.58,119.41,119.58,3811.0,119.41,119.58,119.41,119.58,3811.0
2023-05-12 11:50:00,119.58,119.6,119.53,119.6,4300.0,119.58,119.6,119.53,119.6,4300.0
2023-05-12 11:55:00,119.61,119.62,119.57,119.61,8202.0,119.61,119.62,119.57,119.61,8202.0
2023-05-12 12:00:00,119.61,119.61,119.41,119.45,12153.0,119.61,119.61,119.41,119.45,12153.0
2023-05-12 12:05:00,119.44,119.49,119.41,119.41,3031.0,119.44,119.49,119.41,119.41,3031.0
2023-05-12 12:10:00,119.39,119.39,119.19,119.23,10590.0,119.39,119.39,119.19,119.23,10590.0
2023-05-12 12:15:00,119.21,119.3,119.19,119.28,5083.0,119.21,119.3,119.19,119.28,5083.0
2023-05-12 12:20:00,119.27,119.27,119.08,119.14,6500.0,119.27,119.27,119.08,119.14,6500.0
2023-05-12 12:25:00,119.13,119.2,119.11,119.19,4118.0,119.13,119.2,119.11,119.19,4118.0
2023-05-12 12:30:00,119.19,119.24,119.18,119.21,3699.0,119.19,119.24,119.18,119.21,3699.0
2023-05-12 12:35:00,119.21,119.24,119.11,119.17,5790.0,119.21,119.24,119.11,119.17,5790.0
2023-05-12 12:40:00,119.16,119.16,119.01,119.02,3212.0,119.16,119.16,119.01,119.02,3212.0
2023-05-12 12:45:00,119.0,119.0,118.88,118.89,5257.0,119.0,119.0,118.88,118.89,5257.0
2023-05-12 12:50:00,118.89,118.93,118.88,118.92,4802.0,118.89,118.93,118.88,118.92,4802.0
2023-05-12 12:55:00,118.91,118.91,118.85,118.9,3200.0,118.91,118.91,118.85,118.9,3200.0
2023-05-12 13:00:00,118.88,118.91,118.8,118.91,5117.0,118.88,118.91,118.8,118.91,5117.0
2023-05-12 13:05:00,118.92,118.94,118.86,118.89,4025.0,118.92,118.94,118.86,118.89,4025.0
2023-05-12 13:10:00,118.93,119.01,118.91,119.01,3714.0,118.93,119.01,118.91,119.01,3714.0
2023-05-12 13:15:00,119.01,119.01,118.89,118.89,6978.0,119.01,119.01,118.89,118.89,6978.0
2023-05-12 13:20:00,118.91,119.12,118.91,119.12,6896.0,118.91,119.12,118.91,119.12,6896.0
2023-05-12 13:25:00,119.13,119.13,118.98,119.02,6120.0,119.13,119.13,118.98,119.02,6120.0
2023-05-12 13:30:00,119.01,119.1,118.99,119.04,9718.0,119.01,119.1,118.99,119.04,9718.0
2023-05-12 13:35:00,119.0,119.06,118.94,118.99,5029.0,119.0,119.06,118.94,118.99,5029.0
2023-05-12 13:40:00,118.98,119.07,118.98,119.06,5084.0,118.98,119.07,118.98,119.06,5084.0
2023-05-12 13:45:00,119.04,119.06,118.94,118.98,4933.0,119.04,119.06,118.94,118.98,4933.0
2023-05-12 13:50:00,118.99,119.01,118.9,118.9,7777.0,118.99,119.01,118.9,118.9,7777.0
2023-05-12 13:55:00,118.9,118.91,118.79,118.82,4202.0,118.9,118.91,118.79,118.82,4202.0
2023-05-12 14:00:00,118.8,118.95,118.71,118.93,6859.0,118.8,118.95,118.71,118.93,6859.0
2023-05-12 14:05:00,118.94,118.98,118.91,118.95,6070.0,118.94,118.98,118.91,118.95,6070.0
2023-05-12 14:10:00,118.96,119.0,118.74,118.78,8238.0,118.96,119.0,118.74,118.78,8238.0
2023-05-12 14:15:00,118.76,118.79,118.73,118.74,5556.0,118.76,118.79,118.73,118.74,5556.0
2023-05-12 14:20:00,118.75,118.86,118.73,118.86,7629.0,118.75,118.86,118.73,118.86,7629.0
2023-05-12 14:25:00,118.86,118.99,118.85,118.92,9124.0,118.86,118.99,118.85,118.92,9124.0
2023-05-12 14:30:00,118.92,118.93,118.86,118.93,4658.0,118.92,118.93,118.86,118.93,4658.0
2023-05-12 14:35:00,118.93,118.94,118.79,118.84,5592.0,118.93,118.94,118.79,118.84,5592.0
2023-05-12 14:40:00,118.8,118.86,118.74,118.84,6891.0,118.8,118.86,118.74,118.84,6891.0
2023-05-12 14:45:00,118.85,118.99,118.85,118.94,16768.0,118.85,118.99,118.85,118.94,16768.0
2023-05-12 14:50:00,118.95,119.04,118.93,118.97,7488.0,118.95,119.04,118.93,118.97,7488.0
2023-05-12 14:55:00,118.97,119.03,118.95,119.02,8535.0,118.97,119.03,118.95,119.02,8535.0
2023-05-12 15:00:00,119.03,119.11,118.96,119.07,8360.0,119.03,119.11,118.96,119.07,8360.0
2023-05-12 15:05:00,119.08,119.23,119.08,119.19,6804.0,119.08,119.23,119.08,119.19,6804.0
2023-05-12 15:10:00,119.2,119.24,119.12,119.12,7544.0,119.2,119.24,119.12,119.12,7544.0
2023-05-12 15:15:00,119.12,119.17,119.1,119.17,15325.0,119.12,119.17,119.1,119.17,15325.0
2023-05-12 15:20:00,119.18,119.25,119.14,119.16,10437.0,119.18,119.25,119.14,119.16,10437.0
2023-05-12 15:25:00,119.16,119.19,119.14,119.18,9580.0,119.16,119.19,119.14,119.18,9580.0
2023-05-12 15:30:00,119.19,119.35,119.19,119.35,11260.0,119.19,119.35,119.19,119.35,11260.0
2023-05-12 15:35:00,119.38,119.45,119.32,119.42,14369.0,119.38,119.45,119.32,119.42,14369.0
2023-05-12 15:40:00,119.42,119.45,119.36,119.37,14634.0,119.42,119.45,119.36,119.37,14634.0
2023-05-12 15:45:00,119.37,119.46,119.33,119.36,17317.0,119.37,119.46,119.33,119.36,17317.0
2023-05-12 15:50:00,119.34,119.42,119.3,119.42,33280.0,119.34,119.42,119.3,119.42,33280.0
2023-05-12 15:55:00,119.42,119.45,119.37,119.45,70243.0,119.42,119.45,119.37,119.45,70243.0
2023-05-15 09:30:00,119.27,119.57,119.24,119.33,23345.0,119.27,119.57,119.24,119.33,23345.0
2023-05-15 09:35:00,119.25,119.4,119.13,119.37,11921.0,119.25,119.4,119.13,119.37,11921.0
2023-05-15 09:40:00,119.37,119.37,119.13,119.2,9740.0,119.37,119.37,119.13,119.2,9740.0
2023-05-15 09:45:00,119.28,119.28,119.13,119.2,4656.0,119.28,119.28,119.13,119.2,4656.0
2023-05-15 09:50:00,119.21,119.25,119.15,119.21,14768.0,119.21,119.25,119.15,119.21,14768.0
2023-05-15 09:55:00,119.22,119.29,119.1,119.14,6649.0,119.22,119.29,119.1,119.14,6649.0
2023-05-15 10:00:00,119.17,119.31,119.11,119.11,7140.0,119.17,119.31,119.11,119.11,7140.0
2023-05-15 10:05:00,119.16,119.28,119.06,119.09,15077.0,119.16,119.28,119.06,119.09,15077.0
2023-05-15 10:10:00,119.11,119.14,119.04,119.07,11886.0,119.11,119.14,119.04,119.07,11886.0
2023-05-15 10:15:00,119.08,119.24,119.07,119.13,17054.0,119.08,119.24,119.07,119.13,17054.0
2023-05-15 10:20:00,119.13,119.3,119.11,119.3,8669.0,119.13,119.3,119.11,119.3,8669.0
2023-05-15 10:25:00,119.3,119.35,119.22,119.23,8570.0,119.3,119.35,119.22,119.23,8570.0
2023-05-15 10:30:00,119.22,119.33,119.19,119.33,11760.0,119.22,119.33,119.19,119.33,11760.0
2023-05-15 10:35:00,119.35,119.44,119.3,119.41,17914.0,119.35,119.44,119.3,119.41,17914.0
2023-05-15 10:40:00,119.41,119.49,119.35,119.35,20236.0,119.41,119.49,119.35,119.35,20236.0
2023-05-15 10:45:00,119.39,119.44,119.29,119.42,12515.0,119.39,119.44,119.29,119.42,12515.0
2023-05-15 10:50:00,119.45,119.61,119.44,119.51,13710.0,119.45,119.61,119.44,119.51,13710.0
2023-05-15 10:55:00,119.52,119.52,119.37,119.49,11690.0,119.52,119.52,119.37,119.49,11690.0
2023-05-15 11:00:00,119.49,119.59,119.47,119.53,8762.0,119.49,119.59,119.47,119.53,8762.0
2023-05-15 11:05:00,119.55,119.6,119.5,119.52,16963.0,119.55,119.6,119.5,119.52,16963.0
2023-05-15 11:10:00,119.51,119.61,119.49,119.6,8578.0,119.51,119.61,119.49,119.6,8578.0
2023-05-15 11:15:00,119.58,119.62,119.5,119.51,15629.0,119.58,119.62,119.5,119.51,15629.0
2023-05-15 11:20:00,119.51,119.54,119.43,119.49,9821.0,119.51,119.54,119.43,119.49,9821.0
2023-05-15 11:25:00,119.47,119.51,119.44,119.45,4882.0,119.47,119.51,119.44,119.45,4882.0
2023-05-15 11:30:00,119.45,119.5,119.41,119.46,14918.0,119.45,119.5,119.41,119.46,14918.0
2023-05-15 11:35:00,119.47,119.51,119.44,119.45,4615.0,119.47,119.51,119.44,119.45,4615.0
2023-05-15 11:40:00,119.45,119.47,119.41,119.41,9714.0,119.45,119.47,119.41,119.41,9714.0
2023-05-15 11:45:00,119.4,119.52,119.4,119.52,6171.0,119.4,119.52,119.4,119.52,6171.0
2023-05-15 11:50:00,119.53,119.59,119.35,119.35,8787.0,119.53,119.59,119.35,119.35,8787.0
2023-05-15 11:55:00,119.39,119.49,119.39,119.46,3639.0,119.39,119.49,119.39,119.46,3639.0
2023-05-15 12:00:00,119.47,119.5,119.41,119.45,3961.0,119.47,119.5,119.41,119.45,3961.0
2023-05-15 12:05:00,119.45,119.45,119.41,119.43,3619.0,119.45,119.45,119.41,119.43,3619.0
2023-05-15 12:10:00,119.43,119.45,119.38,119.39,5427.0,119.43,119.45,119.38,119.39,5427.0
2023-05-15 12:15:00,119.39,119.46,119.28,119.44,5159.0,119.39,119.46,119.28,119.44,5159.0
2023-05-15 12:20:00,119.43,119.44,119.35,119.38,5564.0,119.43,119.44,119.35,119.38,5564.0
2023-05-15 12:25:00,119.37,119.38,119.29,119.34,8053.0,119.37,119.38,119.29,119.34,8053.0
2023-05-15 12:30:00,119.33,119.39,119.31,119.37,4741.0,119.33,119.39,119.31,119.37,4741.0
2023-05-15 12:35:00,119.37,119.41,119.31,119.31,6490.0,119.37,119.41,119.31,119.31,6490.0
2023-05-15 12:40:00,119.33,119.37,119.33,119.34,3700.0,119.33,119.37,119.33,119.34,3700.0
2023-05-15 12:45:00,119.37,119.43,119.36,119.42,3300.0,119.37,119.43,119.36,119.42,3300.0
2023-05-15 12:50:00,119.48,119.51,119.45,119.45,4809.0,119.48,119.51,119.45,119.45,4809.0
2023-05-15 12:55:00,119.45,119.58,119.44,119.57,6631.0,119.45,119.58,119.44,119.57,6631.0
2023-05-15 13:00:00,119.58,119.65,119.57,119.64,5054.0,119.58,119.65,119.57,119.64,5054.0
2023-05-15 13:05:00,119.64,119.68,119.62,119.65,12706.0,119.64,119.68,119.62,119.65,12706.0
2023-05-15 13:10:00,119.68,119.8,119.68,119.8,9654.0,119.68,119.8,119.68,119.8,9654.0
2023-05-15 13:15:00,119.8,119.85,119.77,119.79,4664.0,119.8,119.85,119.77,119.79,4664.0
2023-05-15 13:20:00,119.8,119.8,119.69,119.7,6808.0,119.8,119.8,119.69,119.7,6808.0
2023-05-15 13:25:00,119.71,119.72,119.53,119.53,10582.0,119.71,119.72,119.53,119.53,10582.0
2023-05-15 13:30:00,119.55,119.57,119.5,119.53,5190.0,119.55,119.57,119.5,119.53,5190.0
2023-05-15 13:35:00,119.53,119.54,119.46,119.48,7398.0,119.53,119.54,119.46,119.48,7398.0
2023-05-15 13:40:00,119.48,119.49,119.32,119.39,9355.0,119.48,119.49,119.32,119.39,9355.0
2023-05-15 13:45:00,119.4,119.42,119.33,119.39,5827.0,119.4,119.42,119.33,119.39,5827.0
2023-05-15 13:50:00,119.4,119.45,119.33,119.45,14926.0,119.4,119.45,119.33,119.45,14926.0
2023-05-15 13:55:00,119.42,119.54,119.42,119.49,4416.0,119.42,119.54,119.42,119.49,4416.0
2023-05-15 14:00:00,119.51,119.57,119.49,119.49,9299.0,119.51,119.57,119.49,119.49,9299.0
2023-05-15 14:05:00,119.51,119.61,119.5,119.59,5611.0,119.51,119.61,119.5,119.59,5611.0
2023-05-15 14:10:00,119.57,119.61,119.52,119.58,6391.0,119.57,119.61,119.52,119.58,6391.0
2023-05-15 14:15:00,119.58,119.59,119.46,119.5,10142.0,119.58,119.59,119.46,119.5,10142.0
2023-05-15 14:20:00,119.5,119.5,119.43,119.43,11322.0,119.5,119.5,119.43,119.43,11322.0
2023-05-15 14:25:00,119.43,119.48,119.4,119.41,9411.0,119.43,119.48,119.4,119.41,9411.0
2023-05-15 14:30:00,119.41,119.44,119.37,119.39,7053.0,119.41,119.44,119.37,119.39,7053.0
2023-05-15 14:35:00,119.4,119.45,119.37,119.42,11152.0,119.4,119.45,119.37,119.42,11152.0
2023-05-15 14:40:00,119.42,119.55,119.42,119.54,7754.0,119.42,119.55,119.42,119.54,7754.0
2023-05-15 14:45:00,119.54,119.63,119.53,119.63,13018.0,119.54,119.63,119.53,119.63,13018.0
2023-05-15 14:50:00,119.61,119.67,119.51,119.56,15881.0,119.61,119.67,119.51,119.56,15881.0
2023-05-15 14:55:00,119.56,119.57,119.43,119.47,12230.0,119.56,119.57,119.43,119.47,12230.0
2023-05-15 15:00:00,119.46,119.54,119.44,119.47,13927.0,119.46,119.54,119.44,119.47,13927.0
2023-05-15 15:05:00,119.47,119.6,119.47,119.53,21274.0,119.47,119.6,119.47,119.53,21274.0
2023-05-15 15:10:00,119.54,119.6,119.53,119.56,13025.0,119.54,119.6,119.53,119.56,13025.0
2023-05-15 15:15:00,119.55,119.65,119.51,119.65,16636.0,119.55,119.65,119.51,119.65,16636.0
2023-05-15 15:20:00,119.65,119.76,119.59,119.75,21276.0,119.65,119.76,119.59,119.75,21276.0
2023-05-15 15:25:00,119.75,119.81,119.73,119.78,28240.0,119.75,119.81,119.73,119.78,28240.0
2023-05-15 15:30:00,119.79,119.81,119.72,119.74,16087.0,119.79,119.81,119.72,119.74,16087.0
2023-05-15 15:35:00,119.73,119.79,119.68,119.68,12026.0,119.73,119.79,119.68,119.68,12026.0
2023-05-15 15:40:00,119.7,119.73,119.65,119.7,20573.0,119.7,119.73,119.65,119.7,20573.0
2023-05-15 15:45:00,119.7,119.71,119.61,119.65,18288.0,119.7,119.71,119.61,119.65,18288.0
2023-05-15 15:50:00,119.63,119.78,119.56,119.73,36300.0,119.63,119.78,119.56,119.73,36300.0
2023-05-15 15:55:00,119.73,119.78,119.63,119.77,116628.0,119.73,119.78,119.63,119.77,116628.0
2023-05-16 09:30:00,119.62,119.91,119.44,119.76,58798.0,119.62,119.91,119.44,119.76,58798.0
2023-05-16 09:35:00,119.76,119.76,119.36,119.36,7512.0,119.76,119.76,119.36,119.36,7512.0
2023-05-16 09:40:00,119.39,119.75,119.38,119.61,27691.0,119.39,119.75,119.38,119.61,27691.0
2023-05-16 09:45:00,119.64,119.65,119.12,119.26,16361.0,119.64,119.65,119.12,119.26,16361.0
2023-05-16 09:50:00,119.28,119.28,118.87,119.09,15572.0,119.28,119.28,118.87,119.09,15572.0
2023-05-16 09:55:00,119.08,119.29,119.03,119.29,8398.0,119.08,119.29,119.03,119.29,8398.0
2023-05-16 10:00:00,119.34,119.48,119.25,119.44,23369.0,119.34,119.48,119.25,119.44,23369.0
2023-05-16 10:05:00,119.47,119.52,119.24,119.25,14258.0,119.47,119.52,119.24,119.25,14258.0
2023-05-16 10:10:00,119.27,119.27,118.94,119.06,20402.0,119.27,119.27,118.94,119.06,20402.0
2023-05-16 10:15:00,119.02,119.06,118.92,119.03,13039.0,119.02,119.06,118.92,119.03,13039.0
2023-05-16 10:20:00,119.02,119.02,118.71,118.82,9775.0,119.02,119.02,118.71,118.82,9775.0
2023-05-16 10:25:00,118.81,119.13,118.8,119.13,10027.0,118.81,119.13,118.8,119.13,10027.0
2023-05-16 10:30:00,119.16,119.26,119.05,119.13,7507.0,119.16,119.26,119.05,119.13,7507.0
2023-05-16 10:35:00,119.12,119.2,119.1,119.13,10173.0,119.12,119.2,119.1,119.13,10173.0
2023-05-16 10:40:00,119.12,119.12,118.94,119.11,7520.0,119.12,119.12,118.94,119.11,7520.0
2023-05-16 10:45:00,119.1,119.13,119.06,119.06,4907.0,119.1,119.13,119.06,119.06,4907.0
2023-05-16 10:50:00,119.06,119.09,118.93,118.97,8006.0,119.06,119.09,118.93,118.97,8006.0
2023-05-16 10:55:00,118.97,119.08,118.96,118.97,8533.0,118.97,119.08,118.96,118.97,8533.0
2023-05-16 11:00:00,119.03,119.05,118.87,118.88,6342.0,119.03,119.05,118.87,118.88,6342.0
2023-05-16 11:05:00,118.88,118.91,118.78,118.88,8426.0,118.88,118.91,118.78,118.88,8426.0
2023-05-16 11:10:00,118.89,118.96,118.83,118.83,7845.0,118.89,118.96,118.83,118.83,7845.0
2023-05-16 11:15:00,118.86,118.88,118.74,118.88,9699.0,118.86,118.88,118.74,118.88,9699.0
2023-05-16 11:20:00,118.9,118.95,118.76,118.83,9780.0,118.9,118.95,118.76,118.83,9780.0
2023-05-16 11:25:00,118.83,118.95,118.81,118.95,5973.0,118.83,118.95,118.81,118.95,5973.0
2023-05-16 11:30:00,118.93,118.93,118.82,118.86,8053.0,118.93,118.93,118.82,118.86,8053.0
2023-05-16 11:35:00,118.88,118.88,118.64,118.71,4998.0,118.88,118.88,118.64,118.71,4998.0
2023-05-16 11:40:00,118.7,118.74,118.58,118.67,7030.0,118.7,118.74,118.58,118.67,7030.0
2023-05-16 11:45:00,118.67,118.83,118.67,118.83,6223.0,118.67,118.83,118.67,118.83,6223.0
2023-05-16 11:50:00,118.84,118.99,118.81,118.93,18006.0,118.84,118.99,118.81,118.93,18006.0
2023-05-16 11:55:00,118.92,118.93,118.84,118.86,7655.0,118.92,118.93,118.84,118.86,7655.0
2023-05-16 12:00:00,118.88,118.88,118.81,118.83,4753.0,118.88,118.88,118.81,118.83,4753.0
2023-05-16 12:05:00,118.83,118.91,118.82,118.9,7023.0,118.83,118.91,118.82,118.9,7023.0
2023-05-16 12:10:00,118.89,118.95,118.88,118.93,6184.0,118.89,118.95,118.88,118.93,6184.0
2023-05-16 12:15:00,118.94,118.94,118.87,118.9,5882.0,118.94,118.94,118.87,118.9,5882.0
2023-05-16 12:20:00,118.91,118.92,118.83,118.91,5483.0,118.91,118.92,118.83,118.91,5483.0
2023-05-16 12:25:00,118.9,119.01,118.89,119.0,14154.0,118.9,119.01,118.89,119.0,14154.0
2023-05-16 12:30:00,119.01,119.05,118.94,118.97,6518.0,119.01,119.05,118.94,118.97,6518.0
2023-05-16 12:35:00,118.98,119.08,118.97,119.08,6410.0,118.98,119.08,118.97,119.08,6410.0
2023-05-16 12:40:00,119.11,119.18,119.05,119.11,5864.0,119.11,119.18,119.05,119.11,5864.0
2023-05-16 12:45:00,119.1,119.13,118.95,119.0,10346.0,119.1,119.13,118.95,119.0,10346.0
2023-05-16 12:50:00,119.01,119.07,119.0,119.03,17802.0,119.01,119.07,119.0,119.03,17802.0
2023-05-16 12:55:00,119.01,119.17,119.01,119.15,9726.0,119.01,119.17,119.01,119.15,9726.0
2023-05-16 13:00:00,119.15,119.18,119.1,119.11,6063.0,119.15,119.18,119.1,119.11,6063.0
2023-05-16 13:05:00,119.11,119.16,119.05,119.16,9753.0,119.11,119.16,119.05,119.16,9753.0
2023-05-16 13:10:00,119.15,119.21,119.14,119.2,6057.0,119.15,119.21,119.14,119.2,6057.0
2023-05-16 13:15:00,119.19,119.23,119.12,119.14,17906.0,119.19,119.23,119.12,119.14,17906.0
2023-05-16 13:20:00,119.14,119.14,119.08,119.09,4588.0,119.14,119.14,119.08,119.09,4588.0
2023-05-16 13:25:00,119.11,119.2,119.07,119.08,7434.0,119.11,119.2,119.07,119.08,7434.0
2023-05-16 13:30:00,119.12,119.2,119.12,119.2,7963.0,119.12,119.2,119.12,119.2,7963.0
2023-05-16 13:35:00,119.21,119.23,119.06,119.06,11215.0,119.21,119.23,119.06,119.06,11215.0
2023-05-16 13:40:00,119.02,119.04,118.98,119.01,5187.0,119.02,119.04,118.98,119.01,5187.0
2023-05-16 13:45:00,118.99,119.13,118.99,119.13,6646.0,118.99,119.13,118.99,119.13,6646.0
2023-05-16 13:50:00,119.14,119.15,119.1,119.15,3901.0,119.14,119.15,119.1,119.15,3901.0
2023-05-16 13:55:00,119.14,119.17,119.13,119.16,4426.0,119.14,119.17,119.13,119.16,4426.0
2023-05-16 14:00:00,119.17,119.18,119.0,119.01,5285.0,119.17,119.18,119.0,119.01,5285.0
2023-05-16 14:05:00,118.98,119.06,118.96,119.01,5617.0,118.98,119.06,118.96,119.01,5617.0
2023-05-16 14:10:00,119.06,119.13,119.04,119.11,7547.0,119.06,119.13,119.04,119.11,7547.0
2023-05-16 14:15:00,119.11,119.12,119.06,119.12,4121.0,119.11,119.12,119.06,119.12,4121.0
2023-05-16 14:20:00,119.13,119.14,119.07,119.08,4276.0,119.13,119.14,119.07,119.08,4276.0
2023-05-16 14:25:00,119.05,119.06,118.98,118.99,2666.0,119.05,119.06,118.98,118.99,2666.0
2023-05-16 14:30:00,118.99,118.99,118.91,118.98,3040.0,118.99,118.99,118.91,118.98,3040.0
2023-05-16 14:35:00,118.98,119.05,118.95,119.05,7531.0,118.98,119.05,118.95,119.05,7531.0
2023-05-16 14:40:00,119.05,119.07,119.04,119.06,4106.0,119.05,119.07,119.04,119.06,4106.0
2023-05-16 14:45:00,119.09,119.13,119.08,119.13,3305.0,119.09,119.13,119.08,119.13,3305.0
2023-05-16 14:50:00,119.14,119.21,119.13,119.2,5745.0,119.14,119.21,119.13,119.2,5745.0
2023-05-16 14:55:00,119.2,119.21,119.11,119.13,7552.0,119.2,119.21,119.11,119.13,7552.0
2023-05-16 15:00:00,119.13,119.19,119.11,119.15,5126.0,119.13,119.19,119.11,119.15,5126.0
2023-05-16 15:05:00,119.16,119.19,119.15,119.17,5380.0,119.16,119.19,119.15,119.17,5380.0
2023-05-16 15:10:00,119.16,119.21,119.16,119.18,10523.0,119.16,119.21,119.16,119.18,10523.0
2023-05-16 15:15:00,119.18,119.18,119.08,119.08,5387.0,119.18,119.18,119.08,119.08,5387.0
2023-05-16 15:20:00,119.07,119.16,119.07,119.15,6397.0,119.07,119.16,119.07,119.15,6397.0
2023-05-16 15:25:00,119.16,119.17,119.1,119.14,9211.0,119.16,119.17,119.1,119.14,9211.0
2023-05-16 15:30:00,119.14,119.14,119.06,119.09,8383.0,119.14,119.14,119.06,119.09,8383.0
2023-05-16 15:35:00,119.07,119.07,118.98,119.05,9122.0,119.07,119.07,118.98,119.05,9122.0
2023-05-16 15:40:00,119.03,119.04,118.95,118.97,13171.0,119.03,119.04,118.95,118.97,13171.0
2023-05-16 15:45:00,118.97,118.97,118.87,118.88,13192.0,118.97,118.97,118.87,118.88,13192.0
2023-05-16 15:50:00,118.88,118.88,118.58,118.68,28823.0,118.88,118.88,118.58,118.68,28823.0
2023-05-16 15:55:00,118.69,118.74,118.64,118.69,69797.0,118.69,118.74,118.64,118.69,69797.0
2023-05-17 09:30:00,118.8,119.1,118.75,119.06,22155.0,118.8,119.1,118.75,119.06,22155.0
2023-05-17 09:35:00,119.06,119.11,118.95,119.03,5392.0,119.06,119.11,118.95,119.03,5392.0
2023-05-17 09:40:00,119.02,119.1,118.93,119.0,8444.0,119.02,119.1,118.93,119.0,8444.0
2023-05-17 09:45:00,118.97,119.06,118.89,118.94,10718.0,118.97,119.06,118.89,118.94,10718.0
2023-05-17 09:50:00,118.92,118.95,118.76,118.84,6262.0,118.92,118.95,118.76,118.84,6262.0
2023-05-17 09:55:00,118.83,118.94,118.82,118.86,14274.0,118.83,118.94,118.82,118.86,14274.0
2023-05-17 10:00:00,118.88,118.96,118.81,118.89,33761.0,118.88,118.96,118.81,118.89,33761.0
2023-05-17 10:05:00,118.84,119.03,118.84,119.03,16621.0,118.84,119.03,118.84,119.03,16621.0
2023-05-17 10:10:00,119.06,119.07,118.9,119.07,6809.0,119.06,119.07,118.9,119.07,6809.0
2023-05-17 10:15:00,119.02,119.11,119.01,119.08,6850.0,119.02,119.11,119.01,119.08,6850.0
2023-05-17 10:20:00,119.1,119.2,119.08,119.13,11275.0,119.1,119.2,119.08,119.13,11275.0
2023-05-17 10:25:00,119.12,119.24,119.06,119.18,9109.0,119.12,119.24,119.06,119.18,9109.0
2023-05-17 10:30:00,119.2,119.22,119.08,119.12,46878.0,119.2,119.22,119.08,119.12,46878.0
2023-05-17 10:35:00,119.13,119.23,119.11,119.13,40949.0,119.13,119.23,119.11,119.13,40949.0
2023-05-17 10:40:00,119.13,119.21,119.09,119.21,22035.0,119.13,119.21,119.09,119.21,22035.0
2023-05-17 10:45:00,119.23,119.36,119.19,119.21,7500.0,119.23,119.36,119.19,119.21,7500.0
2023-05-17 10:50:00,119.19,119.25,119.09,119.09,13027.0,119.19,119.25,119.09,119.09,13027.0
2023-05-17 10:55:00,119.09,119.21,119.08,119.18,10873.0,119.09,119.21,119.08,119.18,10873.0
2023-05-17 11:00:00,119.2,119.26,119.16,119.18,34816.0,119.2,119.26,119.16,119.18,34816.0
2023-05-17 11:05:00,119.17,119.24,119.15,119.22,6778.0,119.17,119.24,119.15,119.22,6778.0
2023-05-17 11:10:00,119.23,119.24,119.19,119.21,8415.0,119.23,119.24,119.19,119.21,8415.0
2023-05-17 11:15:00,119.23,119.45,119.21,119.25,41770.0,119.23,119.45,119.21,119.25,41770.0
2023-05-17 11:20:00,119.28,119.39,119.12,119.28,48689.0,119.28,119.39,119.12,119.28,48689.0
2023-05-17 11:25:00,119.28,119.37,119.22,119.33,7653.0,119.28,119.37,119.22,119.33,7653.0
2023-05-17 11:30:00,119.31,119.36,119.25,119.26,8136.0,119.31,119.36,119.25,119.26,8136.0
2023-05-17 11:35:00,119.26,119.36,119.26,119.32,8852.0,119.26,119.36,119.26,119.32,8852.0
2023-05-17 11:40:00,119.34,119.55,119.34,119.54,14828.0,119.34,119.55,119.34,119.54,14828.0
2023-05-17 11:45:00,119.55,119.63,119.48,119.54,13260.0,119.55,119.63,119.48,119.54,13260.0
2023-05-17 11:50:00,119.54,119.61,119.53,119.53,5163.0,119.54,119.61,119.53,119.53,5163.0
2023-05-17 11:55:00,119.55,119.6,119.54,119.56,5819.0,119.55,119.6,119.54,119.56,5819.0
2023-05-17 12:00:00,119.55,119.6,119.55,119.57,6184.0,119.55,119.6,119.55,119.57,6184.0
2023-05-17 12:05:00,119.58,119.6,119.53,119.56,11695.0,119.58,119.6,119.53,119.56,11695.0
2023-05-17 12:10:00,119.57,119.62,119.56,119.56,43075.0,119.57,119.62,119.56,119.56,43075.0
2023-05-17 12:15:00,119.57,119.69,119.57,119.63,10006.0,119.57,119.69,119.57,119.63,10006.0
2023-05-17 12:20:00,119.64,119.67,119.59,119.59,3869.0,119.64,119.67,119.59,119.59,3869.0
2023-05-17 12:25:00,119.58,119.65,119.55,119.65,4025.0,119.58,119.65,119.55,119.65,4025.0
2023-05-17 12:30:00,119.66,119.77,119.64,119.76,5930.0,119.66,119.77,119.64,119.76,5930.0
2023-05-17 12:35:00,119.77,119.85,119.72,119.83,11916.0,119.77,119.85,119.72,119.83,11916.0
2023-05-17 12:40:00,119.85,119.96,119.8,119.95,9859.0,119.85,119.96,119.8,119.95,9859.0
2023-05-17 12:45:00,119.95,120.06,119.95,120.04,11553.0,119.95,120.06,119.95,120.04,11553.0
2023-05-17 12:50:00,120.04,120.06,119.98,120.02,8346.0,120.04,120.06,119.98,120.02,8346.0
2023-05-17 12:55:00,120.05,120.17,120.03,120.11,9202.0,120.05,120.17,120.03,120.11,9202.0
2023-05-17 13:00:00,120.15,120.19,120.1,120.15,10442.0,120.15,120.19,120.1,120.15,10442.0
2023-05-17 13:05:00,120.13,120.32,120.12,120.25,9969.0,120.13,120.32,120.12,120.25,9969.0
2023-05-17 13:10:00,120.24,120.24,120.14,120.15,4583.0,120.24,120.24,120.14,120.15,4583.0
2023-05-17 13:15:00,120.17,120.17,120.02,120.02,7242.0,120.17,120.17,120.02,120.02,7242.0
2023-05-17 13:20:00,120.02,120.07,119.87,119.91,58610.0,120.02,120.07,119.87,119.91,58610.0
2023-05-17 13:25:00,119.92,119.98,119.86,119.88,14504.0,119.92,119.98,119.86,119.88,14504.0
2023-05-17 13:30:00,119.88,119.99,119.85,119.98,13072.0,119.88,119.99,119.85,119.98,13072.0
2023-05-17 13:35:00,120.01,120.06,119.96,119.99,10031.0,120.01,120.06,119.96,119.99,10031.0
2023-05-17 13:40:00,120.0,120.1,119.97,120.07,14782.0,120.0,120.1,119.97,120.07,14782.0
2023-05-17 13:45:00,120.09,120.2,120.08,120.15,12027.0,120.09,120.2,120.08,120.15,12027.0
2023-05-17 13:50:00,120.11,120.18,119.97,119.98,5688.0,120.11,120.18,119.97,119.98,5688.0
2023-05-17 13:55:00,119.98,120.04,119.95,120.0,10002.0,119.98,120.04,119.95,120.0,10002.0
2023-05-17 14:00:00,120.01,120.02,119.91,119.91,6940.0,120.01,120.02,119.91,119.91,6940.0
2023-05-17 14:05:00,119.86,119.86,119.66,119.72,6987.0,119.86,119.86,119.66,119.72,6987.0
2023-05-17 14:10:00,119.71,119.82,119.69,119.77,7492.0,119.71,119.82,119.69,119.77,7492.0
2023-05-17 14:15:00,119.79,119.86,119.7,119.85,6152.0,119.79,119.86,119.7,119.85,6152.0
2023-05-17 14:20:00,119.84,119.84,119.77,119.8,7240.0,119.84,119.84,119.77,119.8,7240.0
2023-05-17 14:25:00,119.81,119.82,119.7,119.73,7755.0,119.81,119.82,119.7,119.73,7755.0
2023-05-17 14:30:00,119.73,119.79,119.7,119.7,20292.0,119.73,119.79,119.7,119.7,20292.0
2023-05-17 14:35:00,119.72,119.81,119.71,119.77,22279.0,119.72,119.81,119.71,119.77,22279.0
2023-05-17 14:40:00,119.78,119.78,119.68,119.72,8813.0,119.78,119.78,119.68,119.72,8813.0
2023-05-17 14:45:00,119.69,119.78,119.66,119.78,6869.0,119.69,119.78,119.66,119.78,6869.0
2023-05-17 14:50:00,119.8,119.81,119.72,119.73,6162.0,119.8,119.81,119.72,119.73,6162.0
2023-05-17 14:55:00,119.73,119.75,119.67,119.68,7210.0,119.73,119.75,119.67,119.68,7210.0
2023-05-17 15:00:00,119.67,119.76,119.59,119.75,11032.0,119.67,119.76,119.59,119.75,11032.0
2023-05-17 15:05:00,119.75,119.92,119.75,119.86,7237.0,119.75,119.92,119.75,119.86,7237.0
2023-05-17 15:10:00,119.83,119.85,119.78,119.78,10378.0,119.83,119.85,119.78,119.78,10378.0
2023-05-17 15:15:00,119.78,119.83,119.74,119.75,16758.0,119.78,119.83,119.74,119.75,16758.0
2023-05-17 15:20:00,119.76,119.76,119.64,119.64,22698.0,119.76,119.76,119.64,119.64,22698.0
2023-05-17 15:25:00,119.64,119.66,119.59,119.63,11277.0,119.64,119.66,119.59,119.63,11277.0
2023-05-17 15:30:00,119.64,119.74,119.62,119.68,15204.0,119.64,119.74,119.62,119.68,15204.0
2023-05-17 15:35:00,119.69,119.79,119.65,119.78,17823.0,119.69,119.79,119.65,119.78,17823.0
2023-05-17 15:40:00,119.78,119.87,119.75,119.83,17356.0,119.78,119.87,119.75,119.83,17356.0
2023-05-17 15:45:00,119.84,119.87,119.78,119.81,28944.0,119.84,119.87,119.78,119.81,28944.0
2023-05-17 15:50:00,119.81,119.9,119.73,119.77,44159.0,119.81,119.9,119.73,119.77,44159.0
2023-05-17 15:55:00,119.76,119.81,119.56,119.68,112858.0,119.76,119.81,119.56,119.68,112858.0
2023-05-18 09:30:00,119.28,119.46,119.24,119.39,38003.0,119.28,119.46,119.24,119.39,38003.0
2023-05-18 09:35:00,119.4,119.51,119.34,119.48,8003.0,119.4,119.51,119.34,119.48,8003.0
2023-05-18 09:40:00,119.46,119.51,119.27,119.36,21312.0,119.46,119.51,119.27,119.36,21312.0
2023-05-18 09:45:00,119.36,119.51,119.28,119.33,16317.0,119.36,119.51,119.28,119.33,16317.0
2023-05-18 09:50:00,119.34,119.48,119.31,119.44,12828.0,119.34,119.48,119.31,119.44,12828.0
2023-05-18 09:55:00,119.49,119.7,119.4,119.64,11940.0,119.49,119.7,119.4,119.64,11940.0
2023-05-18 10:00:00,119.67,119.7,119.38,119.4,26061.0,119.67,119.7,119.38,119.4,26061.0
2023-05-18 10:05:00,119.43,119.51,119.32,119.49,25003.0,119.43,119.51,119.32,119.49,25003.0
2023-05-18 10:10:00,119.5,119.52,119.34,119.45,15998.0,119.5,119.52,119.34,119.45,15998.0
2023-05-18 10:15:00,119.45,119.51,119.38,119.45,20021.0,119.45,119.51,119.38,119.45,20021.0
2023-05-18 10:20:00,119.44,119.6,119.44,119.51,97669.0,119.44,119.6,119.44,119.51,97669.0
2023-05-18 10:25:00,119.52,119.6,119.47,119.48,20296.0,119.52,119.6,119.47,119.48,20296.0
2023-05-18 10:30:00,119.5,119.64,119.5,119.58,66328.0,119.5,119.64,119.5,119.58,66328.0
2023-05-18 10:35:00,119.62,119.76,119.56,119.7,61267.0,119.62,119.76,119.56,119.7,61267.0
2023-05-18 10:40:00,119.62,119.68,119.44,119.48,27924.0,119.62,119.68,119.44,119.48,27924.0
2023-05-18 10:45:00,119.5,119.61,119.44,119.55,22246.0,119.5,119.61,119.44,119.55,22246.0
2023-05-18 10:50:00,119.53,119.6,119.46,119.52,19202.0,119.53,119.6,119.46,119.52,19202.0
2023-05-18 10:55:00,119.52,119.62,119.47,119.52,14106.0,119.52,119.62,119.47,119.52,14106.0
2023-05-18 11:00:00,119.52,119.62,119.5,119.59,38046.0,119.52,119.62,119.5,119.59,38046.0
2023-05-18 11:05:00,119.61,119.62,119.48,119.61,14985.0,119.61,119.62,119.48,119.61,14985.0
2023-05-18 11:10:00,119.61,119.61,119.37,119.46,14149.0,119.61,119.61,119.37,119.46,14149.0
2023-05-18 11:15:00,119.45,119.55,119.38,119.38,15300.0,119.45,119.55,119.38,119.38,15300.0
2023-05-18 11:20:00,119.4,119.41,119.12,119.21,14741.0,119.4,119.41,119.12,119.21,14741.0
2023-05-18 11:25:00,119.19,119.23,119.07,119.18,11793.0,119.19,119.23,119.07,119.18,11793.0
2023-05-18 11:30:00,119.19,119.24,119.13,119.2,11518.0,119.19,119.24,119.13,119.2,11518.0
2023-05-18 11:35:00,119.21,119.23,118.92,118.94,14651.0,119.21,119.23,118.92,118.94,14651.0
2023-05-18 11:40:00,118.94,119.02,118.91,119.0,18738.0,118.94,119.02,118.91,119.0,18738.0
2023-05-18 11:45:00,119.01,119.4,119.01,119.28,15696.0,119.01,119.4,119.01,119.28,15696.0
2023-05-18 11:50:00,119.26,119.41,119.26,119.4,13765.0,119.26,119.41,119.26,119.4,13765.0
2023-05-18 11:55:00,119.4,119.4,118.99,119.03,18722.0,119.4,119.4,118.99,119.03,18722.0
2023-05-18 12:00:00,119.02,119.02,118.94,118.96,8606.0,119.02,119.02,118.94,118.96,8606.0
2023-05-18 12:05:00,118.97,119.0,118.87,118.95,9138.0,118.97,119.0,118.87,118.95,9138.0
2023-05-18 12:10:00,118.93,119.09,118.93,118.95,18222.0,118.93,119.09,118.93,118.95,18222.0
2023-05-18 12:15:00,118.95,119.03,118.82,118.95,9730.0,118.95,119.03,118.82,118.95,9730.0
2023-05-18 12:20:00,118.94,119.13,118.93,119.11,12901.0,118.94,119.13,118.93,119.11,12901.0
2023-05-18 12:25:00,119.09,119.1,119.01,119.08,8502.0,119.09,119.1,119.01,119.08,8502.0
2023-05-18 12:30:00,119.09,119.16,119.04,119.06,8474.0,119.09,119.16,119.04,119.06,8474.0
2023-05-18 12:35:00,119.06,119.07,118.95,119.02,7561.0,119.06,119.07,118.95,119.02,7561.0
2023-05-18 12:40:00,119.04,119.08,118.94,119.04,7556.0,119.04,119.08,118.94,119.04,7556.0
2023-05-18 12:45:00,119.05,119.07,119.0,119.03,3817.0,119.05,119.07,119.0,119.03,3817.0
2023-05-18 12:50:00,119.03,119.06,118.97,118.98,7096.0,119.03,119.06,118.97,118.98,7096.0
2023-05-18 12:55:00,118.97,119.15,118.96,119.14,7513.0,118.97,119.15,118.96,119.14,7513.0
2023-05-18 13:00:00,119.13,119.24,119.12,119.17,3602.0,119.13,119.24,119.12,119.17,3602.0
2023-05-18 13:05:00,119.17,119.21,119.1,119.1,5074.0,119.17,119.21,119.1,119.1,5074.0
2023-05-18 13:10:00,119.14,119.4,119.13,119.39,36459.0,119.14,119.4,119.13,119.39,36459.0
2023-05-18 13:15:00,119.39,119.53,119.34,119.49,12300.0,119.39,119.53,119.34,119.49,12300.0
2023-05-18 13:20:00,119.52,119.6,119.49,119.57,18503.0,119.52,119.6,119.49,119.57,18503.0
2023-05-18 13:25:00,119.57,119.57,119.23,119.23,25742.0,119.57,119.57,119.23,119.23,25742.0
2023-05-18 13:30:00,119.19,119.37,119.19,119.29,5874.0,119.19,119.37,119.19,119.29,5874.0
2023-05-18 13:35:00,119.33,119.34,119.24,119.3,6912.0,119.33,119.34,119.24,119.3,6912.0
2023-05-18 13:40:00,119.29,119.31,119.17,119.17,6188.0,119.29,119.31,119.17,119.17,6188.0
2023-05-18 13:45:00,119.15,119.25,119.05,119.23,7275.0,119.15,119.25,119.05,119.23,7275.0
2023-05-18 13:50:00,119.23,119.28,119.15,119.16,9890.0,119.23,119.28,119.15,119.16,9890.0
2023-05-18 13:55:00,119.14,119.15,119.04,119.15,8590.0,119.14,119.15,119.04,119.15,8590.0
2023-05-18 14:00:00,119.15,119.24,119.13,119.19,7506.0,119.15,119.24,119.13,119.19,7506.0
2023-05-18 14:05:00,119.15,119.22,119.12,119.18,10446.0,119.15,119.22,119.12,119.18,10446.0
2023-05-18 14:10:00,119.18,119.2,119.06,119.09,10712.0,119.18,119.2,119.06,119.09,10712.0
2023-05-18 14:15:00,119.11,119.19,119.06,119.19,10698.0,119.11,119.19,119.06,119.19,10698.0
2023-05-18 14:20:00,119.19,119.34,119.18,119.3,28167.0,119.19,119.34,119.18,119.3,28167.0
2023-05-18 14:25:00,119.3,119.39,119.29,119.3,14514.0,119.3,119.39,119.29,119.3,14514.0
2023-05-18 14:30:00,119.31,119.38,119.29,119.29,10120.0,119.31,119.38,119.29,119.29,10120.0
2023-05-18 14:35:00,119.29,119.39,119.28,119.33,9615.0,119.29,119.39,119.28,119.33,9615.0
2023-05-18 14:40:00,119.34,119.34,119.25,119.29,8445.0,119.34,119.34,119.25,119.29,8445.0
2023-05-18 14:45:00,119.31,119.5,119.3,119.49,9446.0,119.31,119.5,119.3,119.49,9446.0
2023-05-18 14:50:00,119.5,119.57,119.5,119.53,11188.0,119.5,119.57,119.5,119.53,11188.0
2023-05-18 14:55:00,119.53,119.58,119.52,119.55,10393.0,119.53,119.58,119.52,119.55,10393.0
2023-05-18 15:00:00,119.56,119.61,119.44,119.48,12973.0,119.56,119.61,119.44,119.48,12973.0
2023-05-18 15:05:00,119.47,119.56,119.42,119.55,8993.0,119.47,119.56,119.42,119.55,8993.0
2023-05-18 15:10:00,119.56,119.65,119.56,119.59,13234.0,119.56,119.65,119.56,119.59,13234.0
2023-05-18 15:15:00,119.6,119.72,119.59,119.69,19806.0,119.6,119.72,119.59,119.69,19806.0
2023-05-18 15:20:00,119.69,119.69,119.54,119.55,14774.0,119.69,119.69,119.54,119.55,14774.0
2023-05-18 15:25:00,119.54,119.63,119.51,119.59,17026.0,119.54,119.63,119.51,119.59,17026.0
2023-05-18 15:30:00,119.59,119.67,119.56,119.66,22992.0,119.59,119.67,119.56,119.66,22992.0
2023-05-18 15:35:00,119.65,119.68,119.61,119.67,32964.0,119.65,119.68,119.61,119.67,32964.0
2023-05-18 15:40:00,119.67,119.91,119.66,119.89,47927.0,119.67,119.91,119.66,119.89,47927.0
2023-05-18 15:45:00,119.89,120.03,119.89,120.01,43521.0,119.89,120.03,119.89,120.01,43521.0
2023-05-18 15:50:00,120.02,120.16,120.01,120.1,67626.0,120.02,120.16,120.01,120.1,67626.0
2023-05-18 15:55:00,120.11,120.19,120.06,120.16,159670.0,120.11,120.19,120.06,120.16,159670.0
2023-05-19 09:30:00,120.49,120.83,120.22,120.37,143992.0,120.49,120.83,120.22,120.37,143992.0
2023-05-19 09:35:00,120.38,120.49,120.31,120.4,21881.0,120.38,120.49,120.31,120.4,21881.0
2023-05-19 09:40:00,120.4,120.41,120.25,120.38,11929.0,120.4,120.41,120.25,120.38,11929.0
2023-05-19 09:45:00,120.36,120.39,120.27,120.27,22631.0,120.36,120.39,120.27,120.27,22631.0
2023-05-19 09:50:00,120.25,120.48,120.24,120.37,14853.0,120.25,120.48,120.24,120.37,14853.0
2023-05-19 09:55:00,120.4,120.44,120.33,120.37,15954.0,120.4,120.44,120.33,120.37,15954.0
2023-05-19 10:00:00,120.36,120.42,120.28,120.29,16343.0,120.36,120.42,120.28,120.29,16343.0
2023-05-19 10:05:00,120.28,120.36,120.17,120.31,22612.0,120.28,120.36,120.17,120.31,22612.0
2023-05-19 10:10:00,120.3,120.39,120.25,120.35,10120.0,120.3,120.39,120.25,120.35,10120.0
2023-05-19 10:15:00,120.36,120.42,120.28,120.28,7183.0,120.36,120.42,120.28,120.28,7183.0
2023-05-19 10:20:00,120.23,120.26,120.21,120.26,9837.0,120.23,120.26,120.21,120.26,9837.0
2023-05-19 10:25:00,120.29,120.3,120.16,120.25,9865.0,120.29,120.3,120.16,120.25,9865.0
2023-05-19 10:30:00,120.25,120.31,120.23,120.28,6166.0,120.25,120.31,120.23,120.28,6166.0
2023-05-19 10:35:00,120.29,120.3,120.16,120.23,14678.0,120.29,120.3,120.16,120.23,14678.0
2023-05-19 10:40:00,120.21,120.23,120.06,120.14,11944.0,120.21,120.23,120.06,120.14,11944.0
2023-05-19 10:45:00,120.14,120.19,120.08,120.13,11188.0,120.14,120.19,120.08,120.13,11188.0
2023-05-19 10:50:00,120.13,120.33,120.13,120.31,5218.0,120.13,120.33,120.13,120.31,5218.0
2023-05-19 10:55:00,120.32,120.37,120.25,120.37,17461.0,120.32,120.37,120.25,120.37,17461.0
2023-05-19 11:00:00,120.37,120.41,120.34,120.34,12807.0,120.37,120.41,120.34,120.34,12807.0
2023-05-19 11:05:00,120.32,120.32,119.93,119.93,6514.0,120.32,120.32,119.93,119.93,6514.0
2023-05-19 11:10:00,119.94,120.05,119.81,119.85,31449.0,119.94,120.05,119.81,119.85,31449.0
2023-05-19 11:15:00,119.83,119.88,119.65,119.82,22784.0,119.83,119.88,119.65,119.82,22784.0
2023-05-19 11:20:00,119.88,120.0,119.76,119.76,4987.0,119.88,120.0,119.76,119.76,4987.0
2023-05-19 11:25:00,119.76,119.85,119.67,119.7,10553.0,119.76,119.85,119.67,119.7,10553.0
2023-05-19 11:30:00,119.69,119.76,119.59,119.69,17107.0,119.69,119.76,119.59,119.69,17107.0
2023-05-19 11:35:00,119.68,119.72,119.51,119.57,6823.0,119.68,119.72,119.51,119.57,6823.0
2023-05-19 11:40:00,119.55,119.71,119.45,119.69,9271.0,119.55,119.71,119.45,119.69,9271.0
2023-05-19 11:45:00,119.7,119.96,119.66,119.9,13461.0,119.7,119.96,119.66,119.9,13461.0
2023-05-19 11:50:00,119.9,119.95,119.85,119.95,6559.0,119.9,119.95,119.85,119.95,6559.0
2023-05-19 11:55:00,119.92,120.07,119.85,119.92,16593.0,119.92,120.07,119.85,119.92,16593.0
2023-05-19 12:00:00,119.9,119.93,119.77,119.87,6353.0,119.9,119.93,119.77,119.87,6353.0
2023-05-19 12:05:00,119.9,119.92,119.77,119.82,21462.0,119.9,119.92,119.77,119.82,21462.0
2023-05-19 12:10:00,119.79,119.92,119.79,119.81,5486.0,119.79,119.92,119.79,119.81,5486.0
2023-05-19 12:15:00,119.79,119.85,119.7,119.75,7602.0,119.79,119.85,119.7,119.75,7602.0
2023-05-19 12:20:00,119.76,119.84,119.75,119.81,6083.0,119.76,119.84,119.75,119.81,6083.0
2023-05-19 12:25:00,119.81,119.81,119.64,119.67,6270.0,119.81,119.81,119.64,119.67,6270.0
2023-05-19 12:30:00,119.66,119.66,119.29,119.3,17270.0,119.66,119.66,119.29,119.3,17270.0
2023-05-19 12:35:00,119.3,119.6,119.29,119.58,9777.0,119.3,119.6,119.29,119.58,9777.0
2023-05-19 12:40:00,119.59,119.63,119.53,119.57,6337.0,119.59,119.63,119.53,119.57,6337.0
2023-05-19 12:45:00,119.59,119.64,119.53,119.61,7626.0,119.59,119.64,119.53,119.61,7626.0
2023-05-19 12:50:00,119.61,119.66,119.57,119.66,5530.0,119.61,119.66,119.57,119.66,5530.0
2023-05-19 12:55:00,119.64,119.7,119.6,119.61,10283.0,119.64,119.7,119.6,119.61,10283.0
2023-05-19 13:00:00,119.62,119.66,119.54,119.64,9950.0,119.62,119.66,119.54,119.64,9950.0
2023-05-19 13:05:00,119.64,119.64,119.49,119.49,8559.0,119.64,119.64,119.49,119.49,8559.0
2023-05-19 13:10:00,119.5,119.59,119.5,119.59,7257.0,119.5,119.59,119.5,119.59,7257.0
2023-05-19 13:15:00,119.6,119.68,119.54,119.68,5329.0,119.6,119.68,119.54,119.68,5329.0
2023-05-19 13:20:00,119.65,119.71,119.63,119.71,7147.0,119.65,119.71,119.63,119.71,7147.0
2023-05-19 13:25:00,119.7,119.72,119.61,119.7,4806.0,119.7,119.72,119.61,119.7,4806.0
2023-05-19 13:30:00,119.69,119.73,119.65,119.69,5306.0,119.69,119.73,119.65,119.69,5306.0
2023-05-19 13:35:00,119.69,119.73,119.61,119.68,7485.0,119.69,119.73,119.61,119.68,7485.0
2023-05-19 13:40:00,119.69,119.7,119.6,119.63,4960.0,119.69,119.7,119.6,119.63,4960.0
2023-05-19 13:45:00,119.63,119.66,119.59,119.61,5886.0,119.63,119.66,119.59,119.61,5886.0
2023-05-19 13:50:00,119.6,119.65,119.56,119.65,4383.0,119.6,119.65,119.56,119.65,4383.0
2023-05-19 13:55:00,119.65,119.67,119.59,119.59,4749.0,119.65,119.67,119.59,119.59,4749.0
2023-05-19 14:00:00,119.58,119.66,119.54,119.63,9486.0,119.58,119.66,119.54,119.63,9486.0
2023-05-19 14:05:00,119.63,119.74,119.62,119.71,6121.0,119.63,119.74,119.62,119.71,6121.0
2023-05-19 14:10:00,119.7,119.76,119.67,119.76,10424.0,119.7,119.76,119.67,119.76,10424.0
2023-05-19 14:15:00,119.75,119.83,119.66,119.83,10413.0,119.75,119.83,119.66,119.83,10413.0
2023-05-19 14:20:00,119.82,119.82,119.73,119.77,5787.0,119.82,119.82,119.73,119.77,5787.0
2023-05-19 14:25:00,119.73,119.78,119.65,119.66,10331.0,119.73,119.78,119.65,119.66,10331.0
2023-05-19 14:30:00,119.63,119.63,119.53,119.56,7334.0,119.63,119.63,119.53,119.56,7334.0
2023-05-19 14:35:00,119.54,119.66,119.53,119.64,4240.0,119.54,119.66,119.53,119.64,4240.0
2023-05-19 14:40:00,119.63,119.66,119.59,119.65,5919.0,119.63,119.66,119.59,119.65,5919.0
2023-05-19 14:45:00,119.65,119.65,119.58,119.64,9861.0,119.65,119.65,119.58,119.64,9861.0
2023-05-19 14:50:00,119.65,119.76,119.64,119.75,10857.0,119.65,119.76,119.64,119.75,10857.0
2023-05-19 14:55:00,119.78,119.85,119.77,119.85,9704.0,119.78,119.85,119.77,119.85,9704.0
2023-05-19 15:00:00,119.85,119.86,119.76,119.79,21316.0,119.85,119.86,119.76,119.79,21316.0
2023-05-19 15:05:00,119.79,119.8,119.72,119.77,12796.0,119.79,119.8,119.72,119.77,12796.0
2023-05-19 15:10:00,119.79,119.84,119.76,119.8,7555.0,119.79,119.84,119.76,119.8,7555.0
2023-05-19 15:15:00,119.79,119.79,119.71,119.72,6802.0,119.79,119.79,119.71,119.72,6802.0
2023-05-19 15:20:00,119.7,119.7,119.61,119.67,7266.0,119.7,119.7,119.61,119.67,7266.0
2023-05-19 15:25:00,119.68,119.68,119.58,119.59,7617.0,119.68,119.68,119.58,119.59,7617.0
2023-05-19 15:30:00,119.6,119.64,119.55,119.6,8610.0,119.6,119.64,119.55,119.6,8610.0
2023-05-19 15:35:00,119.61,119.75,119.6,119.71,9795.0,119.61,119.75,119.6,119.71,9795.0
2023-05-19 15:40:00,119.7,119.75,119.67,119.71,14120.0,119.7,119.75,119.67,119.71,14120.0
2023-05-19 15:45:00,119.72,119.78,119.69,119.77,37505.0,119.72,119.78,119.69,119.77,37505.0
2023-05-19 15:50:00,119.76,119.83,119.63,119.69,52274.0,119.76,119.83,119.63,119.69,52274.0
2023-05-19 15:55:00,119.69,119.74,119.48,119.53,169378.0,119.69,119.74,119.48,119.53,169378.0
2023-05-22 09:30:00,119.8,120.15,119.64,119.97,41572.0,119.8,120.15,119.64,119.97,41572.0
2023-05-22 09:35:00,119.87,120.06,119.86,120.01,7939.0,119.87,120.06,119.86,120.01,7939.0
2023-05-22 09:40:00,120.05,120.2,119.86,119.9,15891.0,120.05,120.2,119.86,119.9,15891.0
2023-05-22 09:45:00,119.87,119.9,119.44,119.53,23363.0,119.87,119.9,119.44,119.53,23363.0
2023-05-22 09:50:00,119.49,119.61,119.42,119.44,30882.0,119.49,119.61,119.42,119.44,30882.0
2023-05-22 09:55:00,119.45,119.55,119.33,119.51,18622.0,119.45,119.55,119.33,119.51,18622.0
2023-05-22 10:00:00,119.51,119.72,119.51,119.71,16121.0,119.51,119.72,119.51,119.71,16121.0
2023-05-22 10:05:00,119.87,119.87,119.45,119.58,12378.0,119.87,119.87,119.45,119.58,12378.0
2023-05-22 10:10:00,119.6,120.04,119.59,119.99,16533.0,119.6,120.04,119.59,119.99,16533.0
2023-05-22 10:15:00,120.04,120.26,119.99,120.16,15040.0,120.04,120.26,119.99,120.16,15040.0
2023-05-22 10:20:00,120.16,120.17,119.89,120.03,13259.0,120.16,120.17,119.89,120.03,13259.0
2023-05-22 10:25:00,120.01,120.1,119.88,120.01,13310.0,120.01,120.1,119.88,120.01,13310.0
2023-05-22 10:30:00,120.02,120.06,119.82,119.86,17942.0,120.02,120.06,119.82,119.86,17942.0
2023-05-22 10:35:00,119.86,119.93,119.82,119.88,27766.0,119.86,119.93,119.82,119.88,27766.0
2023-05-22 10:40:00,119.88,119.92,119.8,119.8,17824.0,119.88,119.92,119.8,119.8,17824.0
2023-05-22 10:45:00,119.8,119.85,119.73,119.85,8512.0,119.8,119.85,119.73,119.85,8512.0
2023-05-22 10:50:00,119.82,119.86,119.76,119.82,9664.0,119.82,119.86,119.76,119.82,9664.0
2023-05-22 10:55:00,119.8,120.02,119.7,119.99,13758.0,119.8,120.02,119.7,119.99,13758.0
2023-05-22 11:00:00,120.0,120.07,119.93,120.0,11716.0,120.0,120.07,119.93,120.0,11716.0
2023-05-22 11:05:00,119.98,120.04,119.93,119.98,8981.0,119.98,120.04,119.93,119.98,8981.0
2023-05-22 11:10:00,119.99,119.99,119.81,119.82,10030.0,119.99,119.99,119.81,119.82,10030.0
2023-05-22 11:15:00,119.82,119.89,119.8,119.82,12546.0,119.82,119.89,119.8,119.82,12546.0
2023-05-22 11:20:00,119.8,119.84,119.78,119.84,6482.0,119.8,119.84,119.78,119.84,6482.0
2023-05-22 11:25:00,119.85,119.87,119.81,119.86,12008.0,119.85,119.87,119.81,119.86,12008.0
2023-05-22 11:30:00,119.87,119.96,119.84,119.84,14437.0,119.87,119.96,119.84,119.84,14437.0
2023-05-22 11:35:00,119.84,119.88,119.67,119.72,12992.0,119.84,119.88,119.67,119.72,12992.0
2023-05-22 11:40:00,119.7,119.72,119.63,119.7,6940.0,119.7,119.72,119.63,119.7,6940.0
2023-05-22 11:45:00,119.71,119.79,119.67,119.74,8644.0,119.71,119.79,119.67,119.74,8644.0
2023-05-22 11:50:00,119.75,119.87,119.75,119.87,4150.0,119.75,119.87,119.75,119.87,4150.0
2023-05-22 11:55:00,119.88,119.97,119.82,119.91,19382.0,119.88,119.97,119.82,119.91,19382.0
2023-05-22 12:00:00,119.86,119.96,119.85,119.96,8189.0,119.86,119.96,119.85,119.96,8189.0
2023-05-22 12:05:00,119.95,120.0,119.89,119.9,10587.0,119.95,120.0,119.89,119.9,10587.0
2023-05-22 12:10:00,119.94,120.0,119.91,119.97,14085.0,119.94,120.0,119.91,119.97,14085.0
2023-05-22 12:15:00,119.98,119.98,119.89,119.97,10779.0,119.98,119.98,119.89,119.97,10779.0
2023-05-22 12:20:00,119.96,119.99,119.8,119.82,3455.0,119.96,119.99,119.8,119.82,3455.0
2023-05-22 12:25:00,119.74,119.85,119.74,119.78,3833.0,119.74,119.85,119.74,119.78,3833.0
2023-05-22 12:30:00,119.79,119.84,119.76,119.78,4155.0,119.79,119.84,119.76,119.78,4155.0
2023-05-22 12:35:00,119.78,119.83,119.71,119.72,8811.0,119.78,119.83,119.71,119.72,8811.0
2023-05-22 12:40:00,119.72,119.77,119.68,119.77,5605.0,119.72,119.77,119.68,119.77,5605.0
2023-05-22 12:45:00,119.75,119.79,119.67,119.67,3263.0,119.75,119.79,119.67,119.67,3263.0
2023-05-22 12:50:00,119.67,119.73,119.67,119.71,4587.0,119.67,119.73,119.67,119.71,4587.0
2023-05-22 12:55:00,119.72,119.78,119.7,119.78,5425.0,119.72,119.78,119.7,119.78,5425.0
2023-05-22 13:00:00,119.78,119.84,119.73,119.74,5353.0,119.78,119.84,119.73,119.74,5353.0
2023-05-22 13:05:00,119.73,119.78,119.64,119.64,12317.0,119.73,119.78,119.64,119.64,12317.0
2023-05-22 13:10:00,119.66,119.71,119.51,119.55,10498.0,119.66,119.71,119.51,119.55,10498.0
2023-05-22 13:15:00,119.52,119.64,119.46,119.6,7403.0,119.52,119.64,119.46,119.6,7403.0
2023-05-22 13:20:00,119.63,119.71,119.61,119.71,6530.0,119.63,119.71,119.61,119.71,6530.0
2023-05-22 13:25:00,119.7,119.74,119.68,119.71,5882.0,119.7,119.74,119.68,119.71,5882.0
2023-05-22 13:30:00,119.72,119.74,119.69,119.7,3666.0,119.72,119.74,119.69,119.7,3666.0
2023-05-22 13:35:00,119.7,119.72,119.67,119.72,6136.0,119.7,119.72,119.67,119.72,6136.0
2023-05-22 13:40:00,119.72,119.73,119.65,119.67,8162.0,119.72,119.73,119.65,119.67,8162.0
2023-05-22 13:45:00,119.68,119.74,119.68,119.73,8363.0,119.68,119.74,119.68,119.73,8363.0
2023-05-22 13:50:00,119.72,119.73,119.65,119.65,7883.0,119.72,119.73,119.65,119.65,7883.0
2023-05-22 13:55:00,119.65,119.78,119.64,119.71,9296.0,119.65,119.78,119.64,119.71,9296.0
2023-05-22 14:00:00,119.7,119.77,119.69,119.76,6861.0,119.7,119.77,119.69,119.76,6861.0
2023-05-22 14:05:00,119.75,119.75,119.68,119.68,6395.0,119.75,119.75,119.68,119.68,6395.0
2023-05-22 14:10:00,119.69,119.7,119.64,119.65,7977.0,119.69,119.7,119.64,119.65,7977.0
2023-05-22 14:15:00,119.67,119.83,119.62,119.83,20185.0,119.67,119.83,119.62,119.83,20185.0
2023-05-22 14:20:00,119.84,119.86,119.79,119.8,11863.0,119.84,119.86,119.79,119.8,11863.0
2023-05-22 14:25:00,119.79,119.9,119.78,119.88,8714.0,119.79,119.9,119.78,119.88,8714.0
2023-05-22 14:30:00,119.88,119.9,119.85,119.85,7571.0,119.88,119.9,119.85,119.85,7571.0
2023-05-22 14:35:00,119.85,119.85,119.73,119.75,13449.0,119.85,119.85,119.73,119.75,13449.0
2023-05-22 14:40:00,119.73,119.75,119.71,119.74,9674.0,119.73,119.75,119.71,119.74,9674.0
2023-05-22 14:45:00,119.75,119.77,119.73,119.76,6372.0,119.75,119.77,119.73,119.76,6372.0
2023-05-22 14:50:00,119.77,119.84,119.74,119.74,8689.0,119.77,119.84,119.74,119.74,8689.0
2023-05-22 14:55:00,119.74,119.74,119.64,119.68,8872.0,119.74,119.74,119.64,119.68,8872.0
2023-05-22 15:00:00,119.68,119.78,119.68,119.69,10607.0,119.68,119.78,119.68,119.69,10607.0
2023-05-22 15:05:00,119.67,119.75,119.66,119.7,7681.0,119.67,119.75,119.66,119.7,7681.0
2023-05-22 15:10:00,119.71,119.73,119.68,119.69,8911.0,119.71,119.73,119.68,119.69,8911.0
2023-05-22 15:15:00,119.69,119.69,119.62,119.69,7966.0,119.69,119.69,119.62,119.69,7966.0
2023-05-22 15:20:00,119.69,119.69,119.53,119.56,11877.0,119.69,119.69,119.53,119.56,11877.0
2023-05-22 15:25:00,119.56,119.58,119.46,119.58,22369.0,119.56,119.58,119.46,119.58,22369.0
2023-05-22 15:30:00,119.59,119.62,119.56,119.6,14890.0,119.59,119.62,119.56,119.6,14890.0
2023-05-22 15:35:00,119.61,119.63,119.55,119.61,14852.0,119.61,119.63,119.55,119.61,14852.0
2023-05-22 15:40:00,119.62,119.65,119.59,119.64,31963.0,119.62,119.65,119.59,119.64,31963.0
2023-05-22 15:45:00,119.64,119.77,119.62,119.62,46692.0,119.64,119.77,119.62,119.62,46692.0
2023-05-22 15:50:00,119.64,119.69,119.52,119.56,53845.0,119.64,119.69,119.52,119.56,53845.0
2023-05-22 15:55:00,119.57,119.58,119.41,119.54,93196.0,119.57,119.58,119.41,119.54,93196.0
2023-05-23 09:30:00,118.56,119.03,118.37,118.92,45576.0,118.56,119.03,118.37,118.92,45576.0
2023-05-23 09:35:00,118.96,119.15,118.74,118.97,10737.0,118.96,119.15,118.74,118.97,10737.0
2023-05-23 09:40:00,119.0,119.12,118.98,119.05,9717.0,119.0,119.12,118.98,119.05,9717.0
2023-05-23 09:45:00,119.03,119.55,119.01,119.55,11473.0,119.03,119.55,119.01,119.55,11473.0
2023-05-23 09:50:00,119.57,119.69,119.52,119.69,14348.0,119.57,119.69,119.52,119.69,14348.0
2023-05-23 09:55:00,119.65,119.73,119.58,119.66,6191.0,119.65,119.73,119.58,119.66,6191.0
2023-05-23 10:00:00,119.67,119.84,119.63,119.75,12158.0,119.67,119.84,119.63,119.75,12158.0
2023-05-23 10:05:00,119.72,119.75,119.59,119.73,11941.0,119.72,119.75,119.59,119.73,11941.0
2023-05-23 10:10:00,119.73,119.76,119.53,119.53,7016.0,119.73,119.76,119.53,119.53,7016.0
2023-05-23 10:15:00,119.58,119.59,119.39,119.52,9222.0,119.58,119.59,119.39,119.52,9222.0
2023-05-23 10:20:00,119.52,119.55,119.43,119.53,7654.0,119.52,119.55,119.43,119.53,7654.0
2023-05-23 10:25:00,119.55,119.64,119.52,119.63,6969.0,119.55,119.64,119.52,119.63,6969.0
2023-05-23 10:30:00,119.59,119.59,119.32,119.48,8732.0,119.59,119.59,119.32,119.48,8732.0
2023-05-23 10:35:00,119.51,119.58,119.39,119.41,17041.0,119.51,119.58,119.39,119.41,17041.0
2023-05-23 10:40:00,119.41,119.45,119.34,119.38,12587.0,119.41,119.45,119.34,119.38,12587.0
2023-05-23 10:45:00,119.36,119.42,119.3,119.39,8097.0,119.36,119.42,119.3,119.39,8097.0
2023-05-23 10:50:00,119.38,119.38,119.17,119.23,7322.0,119.38,119.38,119.17,119.23,7322.0
2023-05-23 10:55:00,119.2,119.21,119.09,119.18,10631.0,119.2,119.21,119.09,119.18,10631.0
2023-05-23 11:00:00,119.16,119.44,119.15,119.4,9891.0,119.16,119.44,119.15,119.4,9891.0
2023-05-23 11:05:00,119.42,119.51,119.42,119.47,7455.0,119.42,119.51,119.42,119.47,7455.0
2023-05-23 11:10:00,119.45,119.47,119.27,119.28,14017.0,119.45,119.47,119.27,119.28,14017.0
2023-05-23 11:15:00,119.27,119.33,119.21,119.22,12423.0,119.27,119.33,119.21,119.22,12423.0
2023-05-23 11:20:00,119.18,119.3,119.15,119.23,36940.0,119.18,119.3,119.15,119.23,36940.0
2023-05-23 11:25:00,119.24,119.36,119.24,119.34,6551.0,119.24,119.36,119.24,119.34,6551.0
2023-05-23 11:30:00,119.34,119.34,119.15,119.15,8200.0,119.34,119.34,119.15,119.15,8200.0
2023-05-23 11:35:00,119.14,119.2,119.13,119.15,7741.0,119.14,119.2,119.13,119.15,7741.0
2023-05-23 11:40:00,119.15,119.2,119.08,119.09,10142.0,119.15,119.2,119.08,119.09,10142.0
2023-05-23 11:45:00,119.06,119.11,118.98,119.06,11501.0,119.06,119.11,118.98,119.06,11501.0
2023-05-23 11:50:00,119.06,119.2,119.05,119.18,6416.0,119.06,119.2,119.05,119.18,6416.0
2023-05-23 11:55:00,119.19,119.22,119.04,119.07,6444.0,119.19,119.22,119.04,119.07,6444.0
2023-05-23 12:00:00,119.09,119.1,118.98,119.02,7553.0,119.09,119.1,118.98,119.02,7553.0
2023-05-23 12:05:00,119.01,119.01,118.9,118.94,12117.0,119.01,119.01,118.9,118.94,12117.0
2023-05-23 12:10:00,118.92,118.96,118.83,118.95,9250.0,118.92,118.96,118.83,118.95,9250.0
2023-05-23 12:15:00,118.93,118.93,118.8,118.85,8037.0,118.93,118.93,118.8,118.85,8037.0
2023-05-23 12:20:00,118.85,118.89,118.82,118.85,8298.0,118.85,118.89,118.82,118.85,8298.0
2023-05-23 12:25:00,118.84,118.84,118.74,118.83,11928.0,118.84,118.84,118.74,118.83,11928.0
2023-05-23 12:30:00,118.82,118.89,118.82,118.89,6602.0,118.82,118.89,118.82,118.89,6602.0
2023-05-23 12:35:00,118.89,118.89,118.56,118.65,6281.0,118.89,118.89,118.56,118.65,6281.0
2023-05-23 12:40:00,118.64,118.67,118.52,118.54,6461.0,118.64,118.67,118.52,118.54,6461.0
2023-05-23 12:45:00,118.54,118.61,118.42,118.45,8224.0,118.54,118.61,118.42,118.45,8224.0
2023-05-23 12:50:00,118.5,118.56,118.45,118.49,12450.0,118.5,118.56,118.45,118.49,12450.0
2023-05-23 12:55:00,118.51,118.62,118.51,118.56,6662.0,118.51,118.62,118.51,118.56,6662.0
2023-05-23 13:00:00,118.57,118.6,118.53,118.53,5189.0,118.57,118.6,118.53,118.53,5189.0
2023-05-23 13:05:00,118.52,118.67,118.48,118.67,9830.0,118.52,118.67,118.48,118.67,9830.0
2023-05-23 13:10:00,118.66,118.68,118.55,118.55,5932.0,118.66,118.68,118.55,118.55,5932.0
2023-05-23 13:15:00,118.56,118.63,118.52,118.6,6501.0,118.56,118.63,118.52,118.6,6501.0
2023-05-23 13:20:00,118.61,118.61,118.51,118.56,5617.0,118.61,118.61,118.51,118.56,5617.0
2023-05-23 13:25:00,118.55,118.57,118.28,118.28,10910.0,118.55,118.57,118.28,118.28,10910.0
2023-05-23 13:30:00,118.25,118.28,118.13,118.17,13130.0,118.25,118.28,118.13,118.17,13130.0
2023-05-23 13:35:00,118.16,118.39,118.16,118.36,6540.0,118.16,118.39,118.16,118.36,6540.0
2023-05-23 13:40:00,118.36,118.44,118.32,118.33,5722.0,118.36,118.44,118.32,118.33,5722.0
2023-05-23 13:45:00,118.34,118.36,118.23,118.23,9065.0,118.34,118.36,118.23,118.23,9065.0
2023-05-23 13:50:00,118.22,118.29,118.18,118.28,5946.0,118.22,118.29,118.18,118.28,5946.0
2023-05-23 13:55:00,118.28,118.28,118.17,118.17,6720.0,118.28,118.28,118.17,118.17,6720.0
2023-05-23 14:00:00,118.17,118.22,118.13,118.21,7433.0,118.17,118.22,118.13,118.21,7433.0
2023-05-23 14:05:00,118.22,118.31,118.18,118.18,10531.0,118.22,118.31,118.18,118.18,10531.0
2023-05-23 14:10:00,118.2,118.22,117.95,118.05,13104.0,118.2,118.22,117.95,118.05,13104.0
2023-05-23 14:15:00,118.03,118.1,117.86,117.98,19778.0,118.03,118.1,117.86,117.98,19778.0
2023-05-23 14:20:00,117.96,117.97,117.79,117.8,14648.0,117.96,117.97,117.79,117.8,14648.0
2023-05-23 14:25:00,117.8,118.06,117.75,117.98,19324.0,117.8,118.06,117.75,117.98,19324.0
2023-05-23 14:30:00,117.96,118.07,117.92,117.99,8338.0,117.96,118.07,117.92,117.99,8338.0
2023-05-23 14:35:00,117.99,117.99,117.86,117.93,7598.0,117.99,117.99,117.86,117.93,7598.0
2023-05-23 14:40:00,117.94,117.94,117.85,117.91,9263.0,117.94,117.94,117.85,117.91,9263.0
2023-05-23 14:45:00,117.91,117.99,117.88,117.93,6659.0,117.91,117.99,117.88,117.93,6659.0
2023-05-23 14:50:00,117.93,118.0,117.93,118.0,5214.0,117.93,118.0,117.93,118.0,5214.0
2023-05-23 14:55:00,117.98,118.09,117.97,118.07,5740.0,117.98,118.09,117.97,118.07,5740.0
2023-05-23 15:00:00,118.09,118.09,117.93,117.95,7592.0,118.09,118.09,117.93,117.95,7592.0
2023-05-23 15:05:00,117.95,118.05,117.95,118.03,8662.0,117.95,118.05,117.95,118.03,8662.0
2023-05-23 15:10:00,118.03,118.17,118.03,118.17,15487.0,118.03,118.17,118.03,118.17,15487.0
2023-05-23 15:15:00,118.15,118.16,117.94,117.94,11751.0,118.15,118.16,117.94,117.94,11751.0
2023-05-23 15:20:00,117.94,118.21,117.92,118.19,13478.0,117.94,118.21,117.92,118.19,13478.0
2023-05-23 15:25:00,118.2,118.26,118.15,118.23,15902.0,118.2,118.26,118.15,118.23,15902.0
2023-05-23 15:30:00,118.24,118.37,118.23,118.37,21429.0,118.24,118.37,118.23,118.37,21429.0
2023-05-23 15:35:00,118.38,118.45,118.33,118.43,18310.0,118.38,118.45,118.33,118.43,18310.0
2023-05-23 15:40:00,118.42,118.49,118.39,118.45,24986.0,118.42,118.49,118.39,118.45,24986.0
2023-05-23 15:45:00,118.45,118.55,118.42,118.48,24681.0,118.45,118.55,118.42,118.48,24681.0
2023-05-23 15:50:00,118.45,118.5,118.33,118.39,49921.0,118.45,118.5,118.33,118.39,49921.0
2023-05-23 15:55:00,118.38,118.41,118.25,118.27,128894.0,118.38,118.41,118.25,118.27,128894.0
2023-05-24 09:30:00,117.82,117.84,117.1,117.23,33872.0,117.82,117.84,117.1,117.23,33872.0
2023-05-24 09:35:00,117.28,117.36,117.03,117.03,5370.0,117.28,117.36,117.03,117.03,5370.0
2023-05-24 09:40:00,117.07,117.09,116.57,116.59,11812.0,117.07,117.09,116.57,116.59,11812.0
2023-05-24 09:45:00,116.62,116.67,116.33,116.47,16041.0,116.62,116.67,116.33,116.47,16041.0
2023-05-24 09:50:00,116.51,116.54,116.43,116.5,23849.0,116.51,116.54,116.43,116.5,23849.0
2023-05-24 09:55:00,116.49,116.62,116.45,116.49,13009.0,116.49,116.62,116.45,116.49,13009.0
2023-05-24 10:00:00,116.49,116.61,116.43,116.44,13441.0,116.49,116.61,116.43,116.44,13441.0
2023-05-24 10:05:00,116.41,116.53,116.34,116.47,5361.0,116.41,116.53,116.34,116.47,5361.0
2023-05-24 10:10:00,116.48,116.54,116.43,116.52,9685.0,116.48,116.54,116.43,116.52,9685.0
2023-05-24 10:15:00,116.53,116.53,116.36,116.44,11389.0,116.53,116.53,116.36,116.44,11389.0
2023-05-24 10:20:00,116.48,116.48,116.15,116.18,21807.0,116.48,116.48,116.15,116.18,21807.0
2023-05-24 10:25:00,116.16,116.28,116.1,116.21,23439.0,116.16,116.28,116.1,116.21,23439.0
2023-05-24 10:30:00,116.23,116.26,116.04,116.05,15098.0,116.23,116.26,116.04,116.05,15098.0
2023-05-24 10:35:00,116.05,116.28,116.03,116.23,16551.0,116.05,116.28,116.03,116.23,16551.0
2023-05-24 10:40:00,116.25,116.39,116.15,116.3,10934.0,116.25,116.39,116.15,116.3,10934.0
2023-05-24 10:45:00,116.29,116.29,116.16,116.27,13567.0,116.29,116.29,116.16,116.27,13567.0
2023-05-24 10:50:00,116.28,116.31,116.11,116.12,12192.0,116.28,116.31,116.11,116.12,12192.0
2023-05-24 10:55:00,116.16,116.32,116.06,116.31,17246.0,116.16,116.32,116.06,116.31,17246.0
2023-05-24 11:00:00,116.32,116.36,116.05,116.05,10241.0,116.32,116.36,116.05,116.05,10241.0
2023-05-24 11:05:00,116.05,116.11,115.96,116.01,21439.0,116.05,116.11,115.96,116.01,21439.0
2023-05-24 11:10:00,116.01,116.05,115.92,115.95,10543.0,116.01,116.05,115.92,115.95,10543.0
2023-05-24 11:15:00,115.94,116.04,115.94,116.0,7095.0,115.94,116.04,115.94,116.0,7095.0
2023-05-24 11:20:00,116.0,116.43,116.0,116.4,8776.0,116.0,116.43,116.0,116.4,8776.0
2023-05-24 11:25:00,116.39,116.6,116.37,116.39,10441.0,116.39,116.6,116.37,116.39,10441.0
2023-05-24 11:30:00,116.4,116.43,116.29,116.32,5946.0,116.4,116.43,116.29,116.32,5946.0
2023-05-24 11:35:00,116.32,116.38,116.27,116.34,12037.0,116.32,116.38,116.27,116.34,12037.0
2023-05-24 11:40:00,116.32,116.34,116.13,116.23,17789.0,116.32,116.34,116.13,116.23,17789.0
2023-05-24 11:45:00,116.24,116.32,116.22,116.28,10871.0,116.24,116.32,116.22,116.28,10871.0
2023-05-24 11:50:00,116.29,116.31,116.21,116.24,6766.0,116.29,116.31,116.21,116.24,6766.0
2023-05-24 11:55:00,116.26,116.42,116.25,116.42,6556.0,116.26,116.42,116.25,116.42,6556.0
2023-05-24 12:00:00,116.42,116.51,116.4,116.51,14100.0,116.42,116.51,116.4,116.51,14100.0
2023-05-24 12:05:00,116.5,116.67,116.48,116.61,8585.0,116.5,116.67,116.48,116.61,8585.0
2023-05-24 12:10:00,116.62,116.67,116.54,116.65,4461.0,116.62,116.67,116.54,116.65,4461.0
2023-05-24 12:15:00,116.64,116.68,116.54,116.57,7250.0,116.64,116.68,116.54,116.57,7250.0
2023-05-24 12:20:00,116.59,116.62,116.51,116.54,3250.0,116.59,116.62,116.51,116.54,3250.0
2023-05-24 12:25:00,116.56,116.69,116.55,116.67,6450.0,116.56,116.69,116.55,116.67,6450.0
2023-05-24 12:30:00,116.71,116.74,116.61,116.72,3357.0,116.71,116.74,116.61,116.72,3357.0
2023-05-24 12:35:00,116.72,116.83,116.71,116.83,4722.0,116.72,116.83,116.71,116.83,4722.0
2023-05-24 12:40:00,116.86,116.93,116.78,116.8,9170.0,116.86,116.93,116.78,116.8,9170.0
2023-05-24 12:45:00,116.75,116.75,116.69,116.71,15211.0,116.75,116.75,116.69,116.71,15211.0
2023-05-24 12:50:00,116.7,116.72,116.6,116.64,15468.0,116.7,116.72,116.6,116.64,15468.0
2023-05-24 12:55:00,116.65,116.67,116.61,116.65,38362.0,116.65,116.67,116.61,116.65,38362.0
2023-05-24 13:00:00,116.66,116.76,116.61,116.76,26967.0,116.66,116.76,116.61,116.76,26967.0
2023-05-24 13:05:00,116.71,116.72,116.61,116.68,6484.0,116.71,116.72,116.61,116.68,6484.0
2023-05-24 13:10:00,116.69,116.7,116.63,116.64,11185.0,116.69,116.7,116.63,116.64,11185.0
2023-05-24 13:15:00,116.65,116.68,116.56,116.59,8001.0,116.65,116.68,116.56,116.59,8001.0
2023-05-24 13:20:00,116.59,116.71,116.52,116.56,15233.0,116.59,116.71,116.52,116.56,15233.0
2023-05-24 13:25:00,116.55,116.55,116.48,116.52,4026.0,116.55,116.55,116.48,116.52,4026.0
2023-05-24 13:30:00,116.52,116.63,116.52,116.61,6950.0,116.52,116.63,116.52,116.61,6950.0
2023-05-24 13:35:00,116.62,116.73,116.6,116.73,9996.0,116.62,116.73,116.6,116.73,9996.0
2023-05-24 13:40:00,116.75,116.9,116.73,116.75,33138.0,116.75,116.9,116.73,116.75,33138.0
2023-05-24 13:45:00,116.78,116.84,116.7,116.7,13458.0,116.78,116.84,116.7,116.7,13458.0
2023-05-24 13:50:00,116.71,116.71,116.61,116.65,6354.0,116.71,116.71,116.61,116.65,6354.0
2023-05-24 13:55:00,116.65,116.72,116.64,116.68,6673.0,116.65,116.72,116.64,116.68,6673.0
2023-05-24 14:00:00,116.7,116.79,116.5,116.5,13220.0,116.7,116.79,116.5,116.5,13220.0
2023-05-24 14:05:00,116.5,116.64,116.5,116.6,5053.0,116.5,116.64,116.5,116.6,5053.0
2023-05-24 14:10:00,116.6,116.72,116.56,116.69,22070.0,116.6,116.72,116.56,116.69,22070.0
2023-05-24 14:15:00,116.7,116.77,116.64,116.71,11056.0,116.7,116.77,116.64,116.71,11056.0
2023-05-24 14:20:00,116.69,116.69,116.56,116.66,6322.0,116.69,116.69,116.56,116.66,6322.0
2023-05-24 14:25:00,116.64,116.65,116.51,116.55,8281.0,116.64,116.65,116.51,116.55,8281.0
2023-05-24 14:30:00,116.55,116.55,116.45,116.52,7310.0,116.55,116.55,116.45,116.52,7310.0
2023-05-24 14:35:00,116.54,116.64,116.49,116.63,17478.0,116.54,116.64,116.49,116.63,17478.0
2023-05-24 14:40:00,116.64,116.73,116.59,116.61,7018.0,116.64,116.73,116.59,116.61,7018.0
2023-05-24 14:45:00,116.62,116.67,116.55,116.56,5962.0,116.62,116.67,116.55,116.56,5962.0
2023-05-24 14:50:00,116.55,116.61,116.45,116.5,7948.0,116.55,116.61,116.45,116.5,7948.0
2023-05-24 14:55:00,116.47,116.5,116.44,116.48,7032.0,116.47,116.5,116.44,116.48,7032.0
2023-05-24 15:00:00,116.49,116.49,116.35,116.41,8541.0,116.49,116.49,116.35,116.41,8541.0
2023-05-24 15:05:00,116.42,116.55,116.41,116.5,17513.0,116.42,116.55,116.41,116.5,17513.0
2023-05-24 15:10:00,116.5,116.57,116.47,116.56,9443.0,116.5,116.57,116.47,116.56,9443.0
2023-05-24 15:15:00,116.56,116.81,116.56,116.77,12497.0,116.56,116.81,116.56,116.77,12497.0
2023-05-24 15:20:00,116.78,116.92,116.7,116.79,13988.0,116.78,116.92,116.7,116.79,13988.0
2023-05-24 15:25:00,116.81,116.88,116.72,116.74,11811.0,116.81,116.88,116.72,116.74,11811.0
2023-05-24 15:30:00,116.74,116.95,116.74,116.86,18021.0,116.74,116.95,116.74,116.86,18021.0
2023-05-24 15:35:00,116.84,116.85,116.67,116.78,13954.0,116.84,116.85,116.67,116.78,13954.0
2023-05-24 15:40:00,116.79,116.83,116.72,116.73,23204.0,116.79,116.83,116.72,116.73,23204.0
2023-05-24 15:45:00,116.73,116.91,116.67,116.83,39654.0,116.73,116.91,116.67,116.83,39654.0
2023-05-24 15:50:00,116.8,116.8,116.49,116.53,30735.0,116.8,116.8,116.49,116.53,30735.0
2023-05-24 15:55:00,116.52,116.54,116.33,116.46,116207.0,116.52,116.54,116.33,116.46,116207.0
2023-05-25 09:30:00,115.38,115.38,114.35,114.97,113090.0,115.38,115.38,114.35,114.97,113090.0
2023-05-25 09:35:00,114.93,115.18,114.87,114.92,19661.0,114.93,115.18,114.87,114.92,19661.0
2023-05-25 09:40:00,114.94,115.19,114.83,115.18,14042.0,114.94,115.19,114.83,115.18,14042.0
2023-05-25 09:45:00,115.23,115.91,115.22,115.49,27630.0,115.23,115.91,115.22,115.49,27630.0
2023-05-25 09:50:00,115.5,115.78,115.44,115.57,9908.0,115.5,115.78,115.44,115.57,9908.0
2023-05-25 09:55:00,115.59,115.69,115.44,115.66,7395.0,115.59,115.69,115.44,115.66,7395.0
2023-05-25 10:00:00,115.7,115.85,115.68,115.76,14675.0,115.7,115.85,115.68,115.76,14675.0
2023-05-25 10:05:00,115.79,115.83,115.58,115.7,24124.0,115.79,115.83,115.58,115.7,24124.0
2023-05-25 10:10:00,115.67,115.68,115.45,115.52,23248.0,115.67,115.68,115.45,115.52,23248.0
2023-05-25 10:15:00,115.52,115.87,115.51,115.55,9947.0,115.52,115.87,115.51,115.55,9947.0
2023-05-25 10:20:00,115.55,115.58,115.47,115.54,6382.0,115.55,115.58,115.47,115.54,6382.0
2023-05-25 10:25:00,115.54,115.84,115.52,115.76,13049.0,115.54,115.84,115.52,115.76,13049.0
2023-05-25 10:30:00,115.76,115.83,115.6,115.81,42863.0,115.76,115.83,115.6,115.81,42863.0
2023-05-25 10:35:00,115.81,115.93,115.76,115.93,10132.0,115.81,115.93,115.76,115.93,10132.0
2023-05-25 10:40:00,115.96,116.05,115.96,115.96,8277.0,115.96,116.05,115.96,115.96,8277.0
2023-05-25 10:45:00,115.99,116.04,115.46,115.6,29971.0,115.99,116.04,115.46,115.6,29971.0
2023-05-25 10:50:00,115.61,115.81,115.61,115.81,23189.0,115.61,115.81,115.61,115.81,23189.0
2023-05-25 10:55:00,115.78,115.84,115.49,115.57,27938.0,115.78,115.84,115.49,115.57,27938.0
2023-05-25 11:00:00,115.57,115.69,115.51,115.68,37068.0,115.57,115.69,115.51,115.68,37068.0
2023-05-25 11:05:00,115.68,115.81,115.65,115.69,29070.0,115.68,115.81,115.65,115.69,29070.0
2023-05-25 11:10:00,115.68,115.7,115.48,115.56,30462.0,115.68,115.7,115.48,115.56,30462.0
2023-05-25 11:15:00,115.58,115.7,115.24,115.25,34471.0,115.58,115.7,115.24,115.25,34471.0
2023-05-25 11:20:00,115.24,115.28,115.0,115.1,42515.0,115.24,115.28,115.0,115.1,42515.0
2023-05-25 11:25:00,115.08,115.11,114.93,114.96,34368.0,115.08,115.11,114.93,114.96,34368.0
2023-05-25 11:30:00,114.96,114.97,114.62,114.66,63301.0,114.96,114.97,114.62,114.66,63301.0
2023-05-25 11:35:00,114.68,114.88,114.59,114.83,34774.0,114.68,114.88,114.59,114.83,34774.0
2023-05-25 11:40:00,114.83,114.83,114.69,114.82,27407.0,114.83,114.83,114.69,114.82,27407.0
2023-05-25 11:45:00,114.82,114.82,114.65,114.81,23281.0,114.82,114.82,114.65,114.81,23281.0
2023-05-25 11:50:00,114.84,114.96,114.8,114.88,24256.0,114.84,114.96,114.8,114.88,24256.0
2023-05-25 11:55:00,114.89,114.91,114.79,114.9,16194.0,114.89,114.91,114.79,114.9,16194.0
2023-05-25 12:00:00,114.92,115.01,114.8,114.85,19556.0,114.92,115.01,114.8,114.85,19556.0
2023-05-25 12:05:00,114.84,114.91,114.81,114.87,17943.0,114.84,114.91,114.81,114.87,17943.0
2023-05-25 12:10:00,114.87,115.11,114.87,115.02,15855.0,114.87,115.11,114.87,115.02,15855.0
2023-05-25 12:15:00,115.03,115.09,114.99,115.07,31737.0,115.03,115.09,114.99,115.07,31737.0
2023-05-25 12:20:00,115.08,115.09,114.96,114.98,19981.0,115.08,115.09,114.96,114.98,19981.0
2023-05-25 12:25:00,114.98,115.0,114.81,114.86,46926.0,114.98,115.0,114.81,114.86,46926.0
2023-05-25 12:30:00,114.87,114.93,114.73,114.73,33752.0,114.87,114.93,114.73,114.73,33752.0
2023-05-25 12:35:00,114.74,114.82,114.7,114.76,20297.0,114.74,114.82,114.7,114.76,20297.0
2023-05-25 12:40:00,114.76,114.84,114.63,114.64,13692.0,114.76,114.84,114.63,114.64,13692.0
2023-05-25 12:45:00,114.62,114.64,114.5,114.54,17484.0,114.62,114.64,114.5,114.54,17484.0
2023-05-25 12:50:00,114.52,114.53,114.34,114.34,17053.0,114.52,114.53,114.34,114.34,17053.0
2023-05-25 12:55:00,114.32,114.48,114.24,114.33,27038.0,114.32,114.48,114.24,114.33,27038.0
2023-05-25 13:00:00,114.33,114.33,114.16,114.2,18969.0,114.33,114.33,114.16,114.2,18969.0
2023-05-25 13:05:00,114.2,114.23,114.11,114.11,21744.0,114.2,114.23,114.11,114.11,21744.0
2023-05-25 13:10:00,114.1,114.16,114.06,114.09,24135.0,114.1,114.16,114.06,114.09,24135.0
2023-05-25 13:15:00,114.08,114.24,114.03,114.16,29528.0,114.08,114.24,114.03,114.16,29528.0
2023-05-25 13:20:00,114.18,114.19,113.77,113.87,97053.0,114.18,114.19,113.77,113.87,97053.0
2023-05-25 13:25:00,113.88,114.12,113.85,113.99,27923.0,113.88,114.12,113.85,113.99,27923.0
2023-05-25 13:30:00,113.99,114.09,113.96,114.06,33601.0,113.99,114.09,113.96,114.06,33601.0
2023-05-25 13:35:00,114.06,114.07,113.8,113.87,27312.0,114.06,114.07,113.8,113.87,27312.0
2023-05-25 13:40:00,113.87,114.14,113.84,114.06,49569.0,113.87,114.14,113.84,114.06,49569.0
2023-05-25 13:45:00,114.03,114.17,114.03,114.15,22654.0,114.03,114.17,114.03,114.15,22654.0
2023-05-25 13:50:00,114.14,114.23,114.08,114.12,24635.0,114.14,114.23,114.08,114.12,24635.0
2023-05-25 13:55:00,114.11,114.14,113.99,114.09,26297.0,114.11,114.14,113.99,114.09,26297.0
2023-05-25 14:00:00,114.1,114.53,114.08,114.12,32149.0,114.1,114.53,114.08,114.12,32149.0
2023-05-25 14:05:00,114.09,114.09,113.94,113.98,36361.0,114.09,114.09,113.94,113.98,36361.0
2023-05-25 14:10:00,113.98,114.05,113.89,113.91,29866.0,113.98,114.05,113.89,113.91,29866.0
2023-05-25 14:15:00,113.91,113.99,113.88,113.9,24838.0,113.91,113.99,113.88,113.9,24838.0
2023-05-25 14:20:00,113.9,113.95,113.85,113.85,38764.0,113.9,113.95,113.85,113.85,38764.0
2023-05-25 14:25:00,113.84,113.84,113.6,113.6,24740.0,113.84,113.84,113.6,113.6,24740.0
2023-05-25 14:30:00,113.59,113.65,113.42,113.54,43469.0,113.59,113.65,113.42,113.54,43469.0
2023-05-25 14:35:00,113.55,113.57,113.36,113.51,36312.0,113.55,113.57,113.36,113.51,36312.0
2023-05-25 14:40:00,113.5,113.51,113.35,113.4,24306.0,113.5,113.51,113.35,113.4,24306.0
2023-05-25 14:45:00,113.39,113.63,113.37,113.39,55139.0,113.39,113.63,113.37,113.39,55139.0
2023-05-25 14:50:00,113.39,113.5,113.29,113.34,53732.0,113.39,113.5,113.29,113.34,53732.0
2023-05-25 14:55:00,113.34,113.38,113.18,113.19,66439.0,113.34,113.38,113.18,113.19,66439.0
2023-05-25 15:00:00,113.19,113.33,113.18,113.31,43294.0,113.19,113.33,113.18,113.31,43294.0
2023-05-25 15:05:00,113.33,113.45,113.29,113.41,24949.0,113.33,113.45,113.29,113.41,24949.0
2023-05-25 15:10:00,113.42,113.5,113.3,113.34,32189.0,113.42,113.5,113.3,113.34,32189.0
2023-05-25 15:15:00,113.35,113.37,113.17,113.26,35431.0,113.35,113.37,113.17,113.26,35431.0
2023-05-25 15:20:00,113.25,113.39,113.18,113.22,62090.0,113.25,113.39,113.18,113.22,62090.0
2023-05-25 15:25:00,113.21,113.45,113.1,113.37,47520.0,113.21,113.45,113.1,113.37,47520.0
2023-05-25 15:30:00,113.38,113.46,113.1,113.16,58792.0,113.38,113.46,113.1,113.16,58792.0
2023-05-25 15:35:00,113.14,113.3,112.97,113.14,55988.0,113.14,113.3,112.97,113.14,55988.0
2023-05-25 15:40:00,113.15,113.16,112.85,112.89,132451.0,113.15,113.16,112.85,112.89,132451.0
2023-05-25 15:45:00,112.88,112.98,112.57,112.62,130763.0,112.88,112.98,112.57,112.62,130763.0
2023-05-25 15:50:00,112.57,112.88,112.49,112.81,237296.0,112.57,112.88,112.49,112.81,237296.0
2023-05-25 15:55:00,112.79,112.9,112.63,112.82,390411.0,112.79,112.9,112.63,112.82,390411.0
2023-05-26 09:30:00,112.68,113.17,112.64,112.79,47700.0,112.68,113.17,112.64,112.79,47700.0
2023-05-26 09:35:00,112.85,112.87,112.1,112.3,30281.0,112.85,112.87,112.1,112.3,30281.0
2023-05-26 09:40:00,112.33,113.1,112.33,112.98,20616.0,112.33,113.1,112.33,112.98,20616.0
2023-05-26 09:45:00,113.04,113.24,112.81,112.81,22370.0,113.04,113.24,112.81,112.81,22370.0
2023-05-26 09:50:00,112.84,112.87,112.55,112.59,28584.0,112.84,112.87,112.55,112.59,28584.0
2023-05-26 09:55:00,112.57,112.78,112.53,112.71,33262.0,112.57,112.78,112.53,112.71,33262.0
2023-05-26 10:00:00,112.71,113.0,112.7,112.98,51522.0,112.71,113.0,112.7,112.98,51522.0
2023-05-26 10:05:00,112.96,113.24,112.81,113.2,28810.0,112.96,113.24,112.81,113.2,28810.0
2023-05-26 10:10:00,113.21,113.22,112.97,113.08,36925.0,113.21,113.22,112.97,113.08,36925.0
2023-05-26 10:15:00,113.09,113.21,113.05,113.16,18432.0,113.09,113.21,113.05,113.16,18432.0
2023-05-26 10:20:00,113.18,113.26,113.01,113.26,34363.0,113.18,113.26,113.01,113.26,34363.0
2023-05-26 10:25:00,113.28,113.46,113.28,113.39,15498.0,113.28,113.46,113.28,113.39,15498.0
2023-05-26 10:30:00,113.43,113.48,113.29,113.38,38903.0,113.43,113.48,113.29,113.38,38903.0
2023-05-26 10:35:00,113.36,113.51,113.3,113.47,20695.0,113.36,113.51,113.3,113.47,20695.0
2023-05-26 10:40:00,113.47,113.59,113.35,113.47,40300.0,113.47,113.59,113.35,113.47,40300.0
2023-05-26 10:45:00,113.45,113.56,113.35,113.56,22852.0,113.45,113.56,113.35,113.56,22852.0
2023-05-26 10:50:00,113.55,113.61,113.43,113.61,20403.0,113.55,113.61,113.43,113.61,20403.0
2023-05-26 10:55:00,113.64,113.7,113.53,113.55,16322.0,113.64,113.7,113.53,113.55,16322.0
2023-05-26 11:00:00,113.55,113.74,113.55,113.67,19407.0,113.55,113.74,113.55,113.67,19407.0
2023-05-26 11:05:00,113.66,113.66,113.48,113.61,28820.0,113.66,113.66,113.48,113.61,28820.0
2023-05-26 11:10:00,113.6,113.64,113.37,113.51,12640.0,113.6,113.64,113.37,113.51,12640.0
2023-05-26 11:15:00,113.57,113.59,113.35,113.35,24131.0,113.57,113.59,113.35,113.35,24131.0
2023-05-26 11:20:00,113.34,113.39,113.11,113.18,49957.0,113.34,113.39,113.11,113.18,49957.0
2023-05-26 11:25:00,113.18,113.22,112.92,112.97,27954.0,113.18,113.22,112.92,112.97,27954.0
2023-05-26 11:30:00,112.95,113.02,112.9,112.93,64768.0,112.95,113.02,112.9,112.93,64768.0
2023-05-26 11:35:00,112.95,113.21,112.9,113.03,57664.0,112.95,113.21,112.9,113.03,57664.0
2023-05-26 11:40:00,113.03,113.39,113.0,113.33,31061.0,113.03,113.39,113.0,113.33,31061.0
2023-05-26 11:45:00,113.35,113.35,113.14,113.23,44750.0,113.35,113.35,113.14,113.23,44750.0
2023-05-26 11:50:00,113.26,113.31,113.14,113.2,44023.0,113.26,113.31,113.14,113.2,44023.0
2023-05-26 11:55:00,113.18,113.21,113.1,113.15,36639.0,113.18,113.21,113.1,113.15,36639.0
2023-05-26 12:00:00,113.15,113.34,113.11,113.33,32592.0,113.15,113.34,113.11,113.33,32592.0
2023-05-26 12:05:00,113.33,113.54,113.3,113.47,18730.0,113.33,113.54,113.3,113.47,18730.0
2023-05-26 12:10:00,113.49,113.7,113.49,113.7,20803.0,113.49,113.7,113.49,113.7,20803.0
2023-05-26 12:15:00,113.72,113.8,113.66,113.79,20456.0,113.72,113.8,113.66,113.79,20456.0
2023-05-26 12:20:00,113.85,113.91,113.81,113.91,21934.0,113.85,113.91,113.81,113.91,21934.0
2023-05-26 12:25:00,113.9,114.0,113.85,113.93,14769.0,113.9,114.0,113.85,113.93,14769.0
2023-05-26 12:30:00,113.91,113.97,113.83,113.83,11875.0,113.91,113.97,113.83,113.83,11875.0
2023-05-26 12:35:00,113.84,113.93,113.83,113.84,12382.0,113.84,113.93,113.83,113.84,12382.0
2023-05-26 12:40:00,113.83,113.89,113.79,113.8,10600.0,113.83,113.89,113.79,113.8,10600.0
2023-05-26 12:45:00,113.8,113.81,113.7,113.75,11871.0,113.8,113.81,113.7,113.75,11871.0
2023-05-26 12:50:00,113.76,113.85,113.72,113.75,12524.0,113.76,113.85,113.72,113.75,12524.0
2023-05-26 12:55:00,113.76,113.78,113.66,113.67,11838.0,113.76,113.78,113.66,113.67,11838.0
2023-05-26 13:00:00,113.67,113.7,113.59,113.63,9337.0,113.67,113.7,113.59,113.63,9337.0
2023-05-26 13:05:00,113.63,113.66,113.54,113.58,7734.0,113.63,113.66,113.54,113.58,7734.0
2023-05-26 13:10:00,113.55,113.59,113.49,113.51,10103.0,113.55,113.59,113.49,113.51,10103.0
2023-05-26 13:15:00,113.5,113.5,113.31,113.41,12098.0,113.5,113.5,113.31,113.41,12098.0
2023-05-26 13:20:00,113.41,113.57,113.39,113.52,8414.0,113.41,113.57,113.39,113.52,8414.0
2023-05-26 13:25:00,113.49,113.61,113.44,113.52,13949.0,113.49,113.61,113.44,113.52,13949.0
2023-05-26 13:30:00,113.51,113.68,113.48,113.68,13598.0,113.51,113.68,113.48,113.68,13598.0
2023-05-26 13:35:00,113.67,113.7,113.59,113.68,13724.0,113.67,113.7,113.59,113.68,13724.0
2023-05-26 13:40:00,113.68,113.68,113.57,113.57,12141.0,113.68,113.68,113.57,113.57,12141.0
2023-05-26 13:45:00,113.57,113.59,113.46,113.47,14011.0,113.57,113.59,113.46,113.47,14011.0
2023-05-26 13:50:00,113.5,113.53,113.33,113.34,8340.0,113.5,113.53,113.33,113.34,8340.0
2023-05-26 13:55:00,113.38,113.49,113.33,113.43,11496.0,113.38,113.49,113.33,113.43,11496.0
2023-05-26 14:00:00,113.44,113.45,113.26,113.28,9944.0,113.44,113.45,113.26,113.28,9944.0
2023-05-26 14:05:00,113.27,113.29,113.17,113.25,7594.0,113.27,113.29,113.17,113.25,7594.0
2023-05-26 14:10:00,113.25,113.36,113.25,113.28,8484.0,113.25,113.36,113.25,113.28,8484.0
2023-05-26 14:15:00,113.28,113.34,113.18,113.34,7046.0,113.28,113.34,113.18,113.34,7046.0
2023-05-26 14:20:00,113.33,113.37,113.29,113.33,13579.0,113.33,113.37,113.29,113.33,13579.0
2023-05-26 14:25:00,113.33,113.35,113.28,113.32,13148.0,113.33,113.35,113.28,113.32,13148.0
2023-05-26 14:30:00,113.34,113.43,113.31,113.41,21236.0,113.34,113.43,113.31,113.41,21236.0
2023-05-26 14:35:00,113.44,113.54,113.4,113.54,10761.0,113.44,113.54,113.4,113.54,10761.0
2023-05-26 14:40:00,113.53,113.57,113.5,113.55,15760.0,113.53,113.57,113.5,113.55,15760.0
2023-05-26 14:45:00,113.54,113.64,113.53,113.64,11557.0,113.54,113.64,113.53,113.64,11557.0
2023-05-26 14:50:00,113.66,113.68,113.62,113.65,32100.0,113.66,113.68,113.62,113.65,32100.0
2023-05-26 14:55:00,113.64,113.64,113.37,113.4,13083.0,113.64,113.64,113.37,113.4,13083.0
2023-05-26 15:00:00,113.41,113.64,113.41,113.61,17942.0,113.41,113.64,113.41,113.61,17942.0
2023-05-26 15:05:00,113.6,113.73,113.6,113.73,27648.0,113.6,113.73,113.6,113.73,27648.0
2023-05-26 15:10:00,113.73,113.73,113.58,113.64,21931.0,113.73,113.73,113.58,113.64,21931.0
2023-05-26 15:15:00,113.67,113.71,113.65,113.67,15180.0,113.67,113.71,113.65,113.67,15180.0
2023-05-26 15:20:00,113.67,113.69,113.58,113.62,14909.0,113.67,113.69,113.58,113.62,14909.0
2023-05-26 15:25:00,113.63,113.66,113.58,113.58,21407.0,113.63,113.66,113.58,113.58,21407.0
2023-05-26 15:30:00,113.56,113.63,113.51,113.62,27805.0,113.56,113.63,113.51,113.62,27805.0
2023-05-26 15:35:00,113.61,113.61,113.46,113.48,24503.0,113.61,113.61,113.46,113.48,24503.0
2023-05-26 15:40:00,113.47,113.68,113.43,113.64,37415.0,113.47,113.68,113.43,113.64,37415.0
2023-05-26 15:45:00,113.63,113.72,113.62,113.71,34130.0,113.63,113.72,113.62,113.71,34130.0
2023-05-26 15:50:00,113.7,113.76,113.55,113.76,59578.0,113.7,113.76,113.55,113.76,59578.0
2023-05-26 15:55:00,113.76,113.84,113.72,113.78,203133.0,113.76,113.84,113.72,113.78,203133.0
2023-05-30 09:30:00,113.77,113.83,113.22,113.29,38139.0,113.77,113.83,113.22,113.29,38139.0
2023-05-30 09:35:00,113.28,113.36,112.09,112.15,30429.0,113.28,113.36,112.09,112.15,30429.0
2023-05-30 09:40:00,112.14,112.14,111.44,111.59,57465.0,112.14,112.14,111.44,111.59,57465.0
2023-05-30 09:45:00,111.68,111.85,111.38,111.82,68258.0,111.68,111.85,111.38,111.82,68258.0
2023-05-30 09:50:00,111.87,112.55,111.87,112.32,46192.0,111.87,112.55,111.87,112.32,46192.0
2023-05-30 09:55:00,112.28,112.63,112.08,112.38,27333.0,112.28,112.63,112.08,112.38,27333.0
2023-05-30 10:00:00,112.33,112.5,111.77,111.85,49757.0,112.33,112.5,111.77,111.85,49757.0
2023-05-30 10:05:00,111.84,112.24,111.62,112.05,63981.0,111.84,112.24,111.62,112.05,63981.0
2023-05-30 10:10:00,112.03,112.57,111.99,112.57,28263.0,112.03,112.57,111.99,112.57,28263.0
2023-05-30 10:15:00,112.59,112.89,112.58,112.88,28033.0,112.59,112.89,112.58,112.88,28033.0
2023-05-30 10:20:00,112.89,112.9,112.28,112.28,17764.0,112.89,112.9,112.28,112.28,17764.0
2023-05-30 10:25:00,112.28,112.42,111.87,111.99,20371.0,112.28,112.42,111.87,111.99,20371.0
2023-05-30 10:30:00,112.0,112.21,111.87,112.04,26301.0,112.0,112.21,111.87,112.04,26301.0
2023-05-30 10:35:00,112.04,112.16,111.99,111.99,22554.0,112.04,112.16,111.99,111.99,22554.0
2023-05-30 10:40:00,112.0,112.15,111.97,112.1,28969.0,112.0,112.15,111.97,112.1,28969.0
2023-05-30 10:45:00,112.1,112.13,111.77,111.91,26277.0,112.1,112.13,111.77,111.91,26277.0
2023-05-30 10:50:00,111.91,112.11,111.88,112.08,33767.0,111.91,112.11,111.88,112.08,33767.0
2023-05-30 10:55:00,112.08,112.13,112.0,112.04,28956.0,112.08,112.13,112.0,112.04,28956.0
2023-05-30 11:00:00,112.04,112.3,112.01,112.15,25849.0,112.04,112.3,112.01,112.15,25849.0
2023-05-30 11:05:00,112.14,112.16,111.98,112.15,35018.0,112.14,112.16,111.98,112.15,35018.0
2023-05-30 11:10:00,112.17,112.3,112.15,112.23,28044.0,112.17,112.3,112.15,112.23,28044.0
2023-05-30 11:15:00,112.22,112.32,112.04,112.04,22943.0,112.22,112.32,112.04,112.04,22943.0
2023-05-30 11:20:00,112.05,112.06,111.84,112.04,59077.0,112.05,112.06,111.84,112.04,59077.0
2023-05-30 11:25:00,112.06,112.25,112.01,112.23,16730.0,112.06,112.25,112.01,112.23,16730.0
2023-05-30 11:30:00,112.23,112.23,111.91,111.94,13985.0,112.23,112.23,111.91,111.94,13985.0
2023-05-30 11:35:00,111.94,111.99,111.88,111.89,13043.0,111.94,111.99,111.88,111.89,13043.0
2023-05-30 11:40:00,111.91,112.0,111.72,111.74,21792.0,111.91,112.0,111.72,111.74,21792.0
2023-05-30 11:45:00,111.76,112.07,111.73,112.07,29107.0,111.76,112.07,111.73,112.07,29107.0
2023-05-30 11:50:00,112.07,112.13,111.95,112.08,18459.0,112.07,112.13,111.95,112.08,18459.0
2023-05-30 11:55:00,112.1,112.37,112.1,112.25,23876.0,112.1,112.37,112.1,112.25,23876.0
2023-05-30 12:00:00,112.19,112.21,112.06,112.06,17236.0,112.19,112.21,112.06,112.06,17236.0
2023-05-30 12:05:00,112.03,112.14,112.01,112.13,13368.0,112.03,112.14,112.01,112.13,13368.0
2023-05-30 12:10:00,112.15,112.17,112.07,112.15,18285.0,112.15,112.17,112.07,112.15,18285.0
2023-05-30 12:15:00,112.19,112.42,112.18,112.42,19470.0,112.19,112.42,112.18,112.42,19470.0
2023-05-30 12:20:00,112.44,112.46,112.3,112.4,25278.0,112.44,112.46,112.3,112.4,25278.0
2023-05-30 12:25:00,112.37,112.44,112.29,112.32,34261.0,112.37,112.44,112.29,112.32,34261.0
2023-05-30 12:30:00,112.32,112.5,112.27,112.5,20871.0,112.32,112.5,112.27,112.5,20871.0
2023-05-30 12:35:00,112.5,112.66,112.37,112.38,21395.0,112.5,112.66,112.37,112.38,21395.0
2023-05-30 12:40:00,112.39,112.49,112.35,112.48,18307.0,112.39,112.49,112.35,112.48,18307.0
2023-05-30 12:45:00,112.49,112.52,112.41,112.44,14746.0,112.49,112.52,112.41,112.44,14746.0
2023-05-30 12:50:00,112.43,112.57,112.43,112.53,10504.0,112.43,112.57,112.43,112.53,10504.0
2023-05-30 12:55:00,112.53,112.54,112.44,112.46,7218.0,112.53,112.54,112.44,112.46,7218.0
2023-05-30 13:00:00,112.45,112.53,112.42,112.53,9800.0,112.45,112.53,112.42,112.53,9800.0
2023-05-30 13:05:00,112.51,112.51,112.36,112.45,11523.0,112.51,112.51,112.36,112.45,11523.0
2023-05-30 13:10:00,112.45,112.51,112.41,112.51,20864.0,112.45,112.51,112.41,112.51,20864.0
2023-05-30 13:15:00,112.5,112.62,112.5,112.58,9577.0,112.5,112.62,112.5,112.58,9577.0
2023-05-30 13:20:00,112.59,112.74,112.59,112.73,23278.0,112.59,112.74,112.59,112.73,23278.0
2023-05-30 13:25:00,112.73,112.75,112.61,112.68,18746.0,112.73,112.75,112.61,112.68,18746.0
2023-05-30 13:30:00,112.66,112.81,112.55,112.74,20374.0,112.66,112.81,112.55,112.74,20374.0
2023-05-30 13:35:00,112.74,112.83,112.72,112.73,11060.0,112.74,112.83,112.72,112.73,11060.0
2023-05-30 13:40:00,112.73,112.78,112.65,112.67,13783.0,112.73,112.78,112.65,112.67,13783.0
2023-05-30 13:45:00,112.67,112.79,112.59,112.77,18631.0,112.67,112.79,112.59,112.77,18631.0
2023-05-30 13:50:00,112.79,112.83,112.68,112.7,17195.0,112.79,112.83,112.68,112.7,17195.0
2023-05-30 13:55:00,112.7,112.74,112.56,112.74,16607.0,112.7,112.74,112.56,112.74,16607.0
2023-05-30 14:00:00,112.74,112.82,112.57,112.57,12414.0,112.74,112.82,112.57,112.57,12414.0
2023-05-30 14:05:00,112.58,112.65,112.41,112.41,13798.0,112.58,112.65,112.41,112.41,13798.0
2023-05-30 14:10:00,112.42,112.49,112.4,112.45,24795.0,112.42,112.49,112.4,112.45,24795.0
2023-05-30 14:15:00,112.46,112.6,112.45,112.54,11240.0,112.46,112.6,112.45,112.54,11240.0
2023-05-30 14:20:00,112.55,112.78,112.53,112.75,26044.0,112.55,112.78,112.53,112.75,26044.0
2023-05-30 14:25:00,112.75,112.97,112.69,112.97,28743.0,112.75,112.97,112.69,112.97,28743.0
2023-05-30 14:30:00,112.94,113.09,112.87,113.09,27315.0,112.94,113.09,112.87,113.09,27315.0
2023-05-30 14:35:00,113.09,113.22,113.08,113.2,39729.0,113.09,113.22,113.08,113.2,39729.0
2023-05-30 14:40:00,113.21,113.26,113.13,113.22,43564.0,113.21,113.26,113.13,113.22,43564.0
2023-05-30 14:45:00,113.22,113.23,113.17,113.18,33170.0,113.22,113.23,113.17,113.18,33170.0
2023-05-30 14:50:00,113.16,113.18,112.98,113.06,23044.0,113.16,113.18,112.98,113.06,23044.0
2023-05-30 14:55:00,113.06,113.2,113.05,113.1,21913.0,113.06,113.2,113.05,113.1,21913.0
2023-05-30 15:00:00,113.11,113.18,113.07,113.13,12898.0,113.11,113.18,113.07,113.13,12898.0
2023-05-30 15:05:00,113.14,113.15,112.95,113.0,16335.0,113.14,113.15,112.95,113.0,16335.0
2023-05-30 15:10:00,113.0,113.01,112.89,112.89,51559.0,113.0,113.01,112.89,112.89,51559.0
2023-05-30 15:15:00,112.9,112.92,112.79,112.89,25799.0,112.9,112.92,112.79,112.89,25799.0
2023-05-30 15:20:00,112.89,112.92,112.8,112.92,20661.0,112.89,112.92,112.8,112.92,20661.0
2023-05-30 15:25:00,112.94,112.99,112.85,112.91,20030.0,112.94,112.99,112.85,112.91,20030.0
2023-05-30 15:30:00,112.93,113.0,112.9,112.92,23329.0,112.93,113.0,112.9,112.92,23329.0
2023-05-30 15:35:00,112.93,112.93,112.84,112.85,19604.0,112.93,112.93,112.84,112.85,19604.0
2023-05-30 15:40:00,112.84,113.05,112.84,113.01,40257.0,112.84,113.05,112.84,113.01,40257.0
2023-05-30 15:45:00,113.01,113.1,113.0,113.05,33603.0,113.01,113.1,113.0,113.05,33603.0
2023-05-30 15:50:00,113.06,113.08,112.76,112.77,71820.0,113.06,113.08,112.76,112.77,71820.0
2023-05-30 15:55:00,112.75,113.02,112.68,112.97,150696.0,112.75,113.02,112.68,112.97,150696.0
2023-05-31 09:30:00,112.21,112.44,110.85,111.27,169939.0,112.21,112.44,110.85,111.27,169939.0
2023-05-31 09:35:00,111.32,112.08,111.25,111.37,44358.0,111.32,112.08,111.25,111.37,44358.0
2023-05-31 09:40:00,111.32,112.08,111.26,111.77,38886.0,111.32,112.08,111.26,111.77,38886.0
2023-05-31 09:45:00,111.76,112.01,110.72,110.91,46475.0,111.76,112.01,110.72,110.91,46475.0
2023-05-31 09:50:00,110.86,111.1,110.81,111.09,40515.0,110.86,111.1,110.81,111.09,40515.0
2023-05-31 09:55:00,111.09,111.09,110.86,111.04,66172.0,111.09,111.09,110.86,111.04,66172.0
2023-05-31 10:00:00,111.04,111.04,110.34,110.58,52398.0,111.04,111.04,110.34,110.58,52398.0
2023-05-31 10:05:00,110.47,110.59,110.3,110.55,34637.0,110.47,110.59,110.3,110.55,34637.0
2023-05-31 10:10:00,110.55,110.88,110.52,110.84,59845.0,110.55,110.88,110.52,110.84,59845.0
2023-05-31 10:15:00,110.84,111.07,110.82,111.03,25545.0,110.84,111.07,110.82,111.03,25545.0
2023-05-31 10:20:00,111.01,111.07,110.72,110.79,28405.0,111.01,111.07,110.72,110.79,28405.0
2023-05-31 10:25:00,110.8,111.04,110.78,110.86,32449.0,110.8,111.04,110.78,110.86,32449.0
2023-05-31 10:30:00,110.85,110.98,110.77,110.92,37993.0,110.85,110.98,110.77,110.92,37993.0
2023-05-31 10:35:00,110.94,111.0,110.8,110.88,26605.0,110.94,111.0,110.8,110.88,26605.0
2023-05-31 10:40:00,110.89,111.0,110.84,110.92,22739.0,110.89,111.0,110.84,110.92,22739.0
2023-05-31 10:45:00,110.93,111.03,110.8,110.82,23465.0,110.93,111.03,110.8,110.82,23465.0
2023-05-31 10:50:00,110.8,110.8,110.62,110.7,30368.0,110.8,110.8,110.62,110.7,30368.0
2023-05-31 10:55:00,110.7,110.94,110.59,110.59,41384.0,110.7,110.94,110.59,110.59,41384.0
2023-05-31 11:00:00,110.56,110.76,110.5,110.66,22284.0,110.56,110.76,110.5,110.66,22284.0
2023-05-31 11:05:00,110.64,110.71,110.49,110.59,36936.0,110.64,110.71,110.49,110.59,36936.0
2023-05-31 11:10:00,110.58,110.64,110.49,110.5,28635.0,110.58,110.64,110.49,110.5,28635.0
2023-05-31 11:15:00,110.5,110.65,110.47,110.65,19340.0,110.5,110.65,110.47,110.65,19340.0
2023-05-31 11:20:00,110.66,110.76,110.56,110.63,13769.0,110.66,110.76,110.56,110.63,13769.0
2023-05-31 11:25:00,110.62,110.73,110.58,110.58,15324.0,110.62,110.73,110.58,110.58,15324.0
2023-05-31 11:30:00,110.58,110.64,110.55,110.6,13810.0,110.58,110.64,110.55,110.6,13810.0
2023-05-31 11:35:00,110.61,110.63,110.51,110.58,15790.0,110.61,110.63,110.51,110.58,15790.0
2023-05-31 11:40:00,110.59,110.73,110.59,110.66,13914.0,110.59,110.73,110.59,110.66,13914.0
2023-05-31 11:45:00,110.66,110.81,110.65,110.73,16984.0,110.66,110.81,110.65,110.73,16984.0
2023-05-31 11:50:00,110.73,110.94,110.68,110.94,15834.0,110.73,110.94,110.68,110.94,15834.0
2023-05-31 11:55:00,110.92,110.94,110.81,110.9,21379.0,110.92,110.94,110.81,110.9,21379.0
2023-05-31 12:00:00,110.89,111.0,110.82,110.98,24643.0,110.89,111.0,110.82,110.98,24643.0
2023-05-31 12:05:00,110.98,110.99,110.88,110.97,18611.0,110.98,110.99,110.88,110.97,18611.0
2023-05-31 12:10:00,110.99,111.07,110.95,111.01,12497.0,110.99,111.07,110.95,111.01,12497.0
2023-05-31 12:15:00,111.02,111.13,110.98,111.13,23267.0,111.02,111.13,110.98,111.13,23267.0
2023-05-31 12:20:00,111.14,111.39,111.13,111.36,20166.0,111.14,111.39,111.13,111.36,20166.0
2023-05-31 12:25:00,111.37,111.4,111.3,111.38,13196.0,111.37,111.4,111.3,111.38,13196.0
2023-05-31 12:30:00,111.38,111.38,111.22,111.23,11912.0,111.38,111.38,111.22,111.23,11912.0
2023-05-31 12:35:00,111.22,111.31,111.15,111.16,96598.0,111.22,111.31,111.15,111.16,96598.0
2023-05-31 12:40:00,111.17,111.45,111.14,111.41,93182.0,111.17,111.45,111.14,111.41,93182.0
2023-05-31 12:45:00,111.42,111.73,111.37,111.55,17964.0,111.42,111.73,111.37,111.55,17964.0
2023-05-31 12:50:00,111.52,111.53,111.32,111.45,13940.0,111.52,111.53,111.32,111.45,13940.0
2023-05-31 12:55:00,111.44,111.44,111.36,111.42,16215.0,111.44,111.44,111.36,111.42,16215.0
2023-05-31 13:00:00,111.41,111.44,111.34,111.35,9963.0,111.41,111.44,111.34,111.35,9963.0
2023-05-31 13:05:00,111.36,111.45,111.36,111.4,21374.0,111.36,111.45,111.36,111.4,21374.0
2023-05-31 13:10:00,111.4,111.42,111.34,111.36,14284.0,111.4,111.42,111.34,111.36,14284.0
2023-05-31 13:15:00,111.37,111.44,111.25,111.33,14540.0,111.37,111.44,111.25,111.33,14540.0
2023-05-31 13:20:00,111.31,111.32,111.21,111.25,10723.0,111.31,111.32,111.21,111.25,10723.0
2023-05-31 13:25:00,111.26,111.36,111.2,111.26,18692.0,111.26,111.36,111.2,111.26,18692.0
2023-05-31 13:30:00,111.26,111.31,111.07,111.23,40568.0,111.26,111.31,111.07,111.23,40568.0
2023-05-31 13:35:00,111.23,111.46,111.17,111.44,52373.0,111.23,111.46,111.17,111.44,52373.0
2023-05-31 13:40:00,111.45,111.71,111.45,111.6,12142.0,111.45,111.71,111.45,111.6,12142.0
2023-05-31 13:45:00,111.59,111.65,111.44,111.51,16739.0,111.59,111.65,111.44,111.51,16739.0
2023-05-31 13:50:00,111.52,111.85,111.51,111.77,14701.0,111.52,111.85,111.51,111.77,14701.0
2023-05-31 13:55:00,111.79,111.81,111.61,111.67,13753.0,111.79,111.81,111.61,111.67,13753.0
2023-05-31 14:00:00,111.68,111.7,111.59,111.65,12731.0,111.68,111.7,111.59,111.65,12731.0
2023-05-31 14:05:00,111.65,111.7,111.61,111.65,11459.0,111.65,111.7,111.61,111.65,11459.0
2023-05-31 14:10:00,111.66,111.68,111.57,111.58,12282.0,111.66,111.68,111.57,111.58,12282.0
2023-05-31 14:15:00,111.58,111.68,111.53,111.68,14150.0,111.58,111.68,111.53,111.68,14150.0
2023-05-31 14:20:00,111.68,111.68,111.58,111.65,15613.0,111.68,111.68,111.58,111.65,15613.0
2023-05-31 14:25:00,111.64,111.82,111.59,111.82,25235.0,111.64,111.82,111.59,111.82,25235.0
2023-05-31 14:30:00,111.81,111.89,111.69,111.7,11808.0,111.81,111.89,111.69,111.7,11808.0
2023-05-31 14:35:00,111.68,111.7,111.62,111.7,32272.0,111.68,111.7,111.62,111.7,32272.0
2023-05-31 14:40:00,111.71,111.76,111.66,111.72,19660.0,111.71,111.76,111.66,111.72,19660.0
2023-05-31 14:45:00,111.73,111.89,111.73,111.83,13673.0,111.73,111.89,111.73,111.83,13673.0
2023-05-31 14:50:00,111.83,111.84,111.57,111.76,13635.0,111.83,111.84,111.57,111.76,13635.0
2023-05-31 14:55:00,111.76,111.81,111.73,111.76,18726.0,111.76,111.81,111.73,111.76,18726.0
2023-05-31 15:00:00,111.77,111.81,111.67,111.81,24669.0,111.77,111.81,111.67,111.81,24669.0
2023-05-31 15:05:00,111.8,111.95,111.79,111.94,22951.0,111.8,111.95,111.79,111.94,22951.0
2023-05-31 15:10:00,111.95,112.12,111.91,112.11,19100.0,111.95,112.12,111.91,112.11,19100.0
2023-05-31 15:15:00,112.09,112.26,112.09,112.23,39147.0,112.09,112.26,112.09,112.23,39147.0
2023-05-31 15:20:00,112.22,112.5,112.21,112.5,30552.0,112.22,112.5,112.21,112.5,30552.0
2023-05-31 15:25:00,112.49,112.72,112.47,112.69,48093.0,112.49,112.72,112.47,112.69,48093.0
2023-05-31 15:30:00,112.69,112.81,112.58,112.7,55114.0,112.69,112.81,112.58,112.7,55114.0
2023-05-31 15:35:00,112.68,112.84,112.67,112.79,40589.0,112.68,112.84,112.67,112.79,40589.0
2023-05-31 15:40:00,112.79,112.96,112.72,112.92,35751.0,112.79,112.96,112.72,112.92,35751.0
2023-05-31 15:45:00,112.92,112.96,112.77,112.84,44109.0,112.92,112.96,112.77,112.84,44109.0
2023-05-31 15:50:00,112.86,112.86,111.82,112.02,466678.0,112.86,112.86,111.82,112.02,466678.0
2023-05-31 15:55:00,112.0,112.42,111.64,112.24,874699.0,112.0,112.42,111.64,112.24,874699.0
2023-06-01 09:30:00,112.1,112.99,111.95,112.66,71637.0,112.1,112.99,111.95,112.66,71637.0
2023-06-01 09:35:00,112.66,113.13,112.66,112.76,18569.0,112.66,113.13,112.66,112.76,18569.0
2023-06-01 09:40:00,112.69,112.7,111.92,111.96,41175.0,112.69,112.7,111.92,111.96,41175.0
2023-06-01 09:45:00,111.9,112.16,111.81,112.03,47430.0,111.9,112.16,111.81,112.03,47430.0
2023-06-01 09:50:00,112.0,112.0,111.6,111.89,22773.0,112.0,112.0,111.6,111.89,22773.0
2023-06-01 09:55:00,111.91,112.25,111.79,112.15,32478.0,111.91,112.25,111.79,112.15,32478.0
2023-06-01 10:00:00,112.14,112.34,112.06,112.27,33722.0,112.14,112.34,112.06,112.27,33722.0
2023-06-01 10:05:00,112.26,112.56,112.23,112.51,33989.0,112.26,112.56,112.23,112.51,33989.0
2023-06-01 10:10:00,112.48,112.72,112.4,112.5,30880.0,112.48,112.72,112.4,112.5,30880.0
2023-06-01 10:15:00,112.48,112.63,112.2,112.23,27143.0,112.48,112.63,112.2,112.23,27143.0
2023-06-01 10:20:00,112.23,112.29,111.97,112.13,24306.0,112.23,112.29,111.97,112.13,24306.0
2023-06-01 10:25:00,112.11,112.34,112.08,112.27,22032.0,112.11,112.34,112.08,112.27,22032.0
2023-06-01 10:30:00,112.28,112.42,112.14,112.42,20965.0,112.28,112.42,112.14,112.42,20965.0
2023-06-01 10:35:00,112.43,112.49,112.2,112.35,25736.0,112.43,112.49,112.2,112.35,25736.0
2023-06-01 10:40:00,112.34,112.53,112.26,112.26,18959.0,112.34,112.53,112.26,112.26,18959.0
2023-06-01 10:45:00,112.25,112.32,112.03,112.05,36110.0,112.25,112.32,112.03,112.05,36110.0
2023-06-01 10:50:00,112.05,112.26,112.05,112.26,16753.0,112.05,112.26,112.05,112.26,16753.0
2023-06-01 10:55:00,112.26,112.31,112.05,112.09,20699.0,112.26,112.31,112.05,112.09,20699.0
2023-06-01 11:00:00,112.1,112.26,112.07,112.08,21775.0,112.1,112.26,112.07,112.08,21775.0
2023-06-01 11:05:00,112.08,112.08,111.87,111.87,25372.0,112.08,112.08,111.87,111.87,25372.0
2023-06-01 11:10:00,111.84,111.93,111.7,111.89,31379.0,111.84,111.93,111.7,111.89,31379.0
2023-06-01 11:15:00,111.89,112.09,111.88,111.88,31233.0,111.89,112.09,111.88,111.88,31233.0
2023-06-01 11:20:00,111.83,112.05,111.74,112.05,26323.0,111.83,112.05,111.74,112.05,26323.0
2023-06-01 11:25:00,112.05,112.1,111.96,112.02,19610.0,112.05,112.1,111.96,112.02,19610.0
2023-06-01 11:30:00,112.02,112.21,111.92,112.19,41538.0,112.02,112.21,111.92,112.19,41538.0
2023-06-01 11:35:00,112.2,112.24,112.09,112.09,25520.0,112.2,112.24,112.09,112.09,25520.0
2023-06-01 11:40:00,112.13,112.35,112.11,112.33,32744.0,112.13,112.35,112.11,112.33,32744.0
2023-06-01 11:45:00,112.33,112.55,112.3,112.54,28311.0,112.33,112.55,112.3,112.54,28311.0
2023-06-01 11:50:00,112.55,112.7,112.54,112.56,20467.0,112.55,112.7,112.54,112.56,20467.0
2023-06-01 11:55:00,112.56,112.69,112.55,112.62,20431.0,112.56,112.69,112.55,112.62,20431.0
2023-06-01 12:00:00,112.61,112.61,112.45,112.46,31668.0,112.61,112.61,112.45,112.46,31668.0
2023-06-01 12:05:00,112.45,112.47,112.39,112.43,22551.0,112.45,112.47,112.39,112.43,22551.0
2023-06-01 12:10:00,112.44,112.64,112.42,112.59,26415.0,112.44,112.64,112.42,112.59,26415.0
2023-06-01 12:15:00,112.59,112.6,112.47,112.57,33340.0,112.59,112.6,112.47,112.57,33340.0
2023-06-01 12:20:00,112.56,112.62,112.39,112.41,21999.0,112.56,112.62,112.39,112.41,21999.0
2023-06-01 12:25:00,112.4,112.44,112.34,112.42,18886.0,112.4,112.44,112.34,112.42,18886.0
2023-06-01 12:30:00,112.43,112.5,112.35,112.36,20762.0,112.43,112.5,112.35,112.36,20762.0
2023-06-01 12:35:00,112.39,112.4,112.31,112.34,14347.0,112.39,112.4,112.31,112.34,14347.0
2023-06-01 12:40:00,112.34,112.42,112.29,112.41,19367.0,112.34,112.42,112.29,112.41,19367.0
2023-06-01 12:45:00,112.38,112.57,112.33,112.53,12483.0,112.38,112.57,112.33,112.53,12483.0
2023-06-01 12:50:00,112.52,112.54,112.45,112.45,9199.0,112.52,112.54,112.45,112.45,9199.0
2023-06-01 12:55:00,112.45,112.63,112.43,112.61,18118.0,112.45,112.63,112.43,112.61,18118.0
2023-06-01 13:00:00,112.62,112.67,112.4,112.43,9483.0,112.62,112.67,112.4,112.43,9483.0
2023-06-01 13:05:00,112.43,112.48,112.33,112.44,12476.0,112.43,112.48,112.33,112.44,12476.0
2023-06-01 13:10:00,112.43,112.51,112.37,112.51,11861.0,112.43,112.51,112.37,112.51,11861.0
2023-06-01 13:15:00,112.49,112.53,112.43,112.47,18154.0,112.49,112.53,112.43,112.47,18154.0
2023-06-01 13:20:00,112.48,112.55,112.4,112.45,29394.0,112.48,112.55,112.4,112.45,29394.0
2023-06-01 13:25:00,112.44,112.59,112.39,112.52,11630.0,112.44,112.59,112.39,112.52,11630.0
2023-06-01 13:30:00,112.56,112.73,112.51,112.71,21467.0,112.56,112.73,112.51,112.71,21467.0
2023-06-01 13:35:00,112.71,112.78,112.55,112.56,15677.0,112.71,112.78,112.55,112.56,15677.0
2023-06-01 13:40:00,112.58,112.68,112.53,112.57,15370.0,112.58,112.68,112.53,112.57,15370.0
2023-06-01 13:45:00,112.55,112.66,112.54,112.63,23460.0,112.55,112.66,112.54,112.63,23460.0
2023-06-01 13:50:00,112.62,112.76,112.59,112.73,15488.0,112.62,112.76,112.59,112.73,15488.0
2023-06-01 13:55:00,112.73,112.9,112.69,112.9,20987.0,112.73,112.9,112.69,112.9,20987.0
2023-06-01 14:00:00,112.91,112.91,112.76,112.89,24513.0,112.91,112.91,112.76,112.89,24513.0
2023-06-01 14:05:00,112.89,112.92,112.79,112.9,16946.0,112.89,112.92,112.79,112.9,16946.0
2023-06-01 14:10:00,112.9,113.0,112.84,112.97,72679.0,112.9,113.0,112.84,112.97,72679.0
2023-06-01 14:15:00,112.98,113.09,112.75,112.75,16332.0,112.98,113.09,112.75,112.75,16332.0
2023-06-01 14:20:00,112.76,112.89,112.76,112.78,28675.0,112.76,112.89,112.76,112.78,28675.0
2023-06-01 14:25:00,112.77,112.93,112.7,112.86,42142.0,112.77,112.93,112.7,112.86,42142.0
2023-06-01 14:30:00,112.86,112.95,112.86,112.88,24120.0,112.86,112.95,112.86,112.88,24120.0
2023-06-01 14:35:00,112.87,112.91,112.78,112.87,22021.0,112.87,112.91,112.78,112.87,22021.0
2023-06-01 14:40:00,112.87,112.88,112.76,112.77,10411.0,112.87,112.88,112.76,112.77,10411.0
2023-06-01 14:45:00,112.77,112.82,112.76,112.81,14416.0,112.77,112.82,112.76,112.81,14416.0
2023-06-01 14:50:00,112.81,112.92,112.8,112.89,14662.0,112.81,112.92,112.8,112.89,14662.0
2023-06-01 14:55:00,112.9,112.95,112.83,112.9,13939.0,112.9,112.95,112.83,112.9,13939.0
2023-06-01 15:00:00,112.92,113.11,112.87,113.11,13801.0,112.92,113.11,112.87,113.11,13801.0
2023-06-01 15:05:00,113.12,113.2,113.08,113.13,20237.0,113.12,113.2,113.08,113.13,20237.0
2023-06-01 15:10:00,113.12,113.23,113.05,113.16,23249.0,113.12,113.23,113.05,113.16,23249.0
2023-06-01 15:15:00,113.17,113.18,113.03,113.03,17520.0,113.17,113.18,113.03,113.03,17520.0
2023-06-01 15:20:00,113.03,113.05,112.94,112.94,17632.0,113.03,113.05,112.94,112.94,17632.0
2023-06-01 15:25:00,112.94,112.97,112.77,112.81,17844.0,112.94,112.97,112.77,112.81,17844.0
2023-06-01 15:30:00,112.81,112.85,112.73,112.75,24503.0,112.81,112.85,112.73,112.75,24503.0
2023-06-01 15:35:00,112.74,112.76,112.66,112.7,22183.0,112.74,112.76,112.66,112.7,22183.0
2023-06-01 15:40:00,112.68,112.7,112.59,112.66,29182.0,112.68,112.7,112.59,112.66,29182.0
2023-06-01 15:45:00,112.65,112.68,112.58,112.61,35213.0,112.65,112.68,112.58,112.61,35213.0
2023-06-01 15:50:00,112.61,112.72,112.48,112.72,67498.0,112.61,112.72,112.48,112.72,67498.0
2023-06-01 15:55:00,112.76,112.78,112.56,112.75,160145.0,112.76,112.78,112.56,112.75,160145.0
2023-06-02 09:30:00,113.41,113.7,113.17,113.25,58909.0,113.41,113.7,113.17,113.25,58909.0
2023-06-02 09:35:00,113.32,113.38,112.99,113.05,23913.0,113.32,113.38,112.99,113.05,23913.0
2023-06-02 09:40:00,113.08,113.29,113.0,113.08,42384.0,113.08,113.29,113.0,113.08,42384.0
2023-06-02 09:45:00,113.09,113.25,112.85,113.04,33507.0,113.09,113.25,112.85,113.04,33507.0
2023-06-02 09:50:00,113.08,113.28,112.89,113.06,60230.0,113.08,113.28,112.89,113.06,60230.0
2023-06-02 09:55:00,113.07,113.29,112.99,113.1,27732.0,113.07,113.29,112.99,113.1,27732.0
2023-06-02 10:00:00,113.12,113.5,113.07,113.5,46388.0,113.12,113.5,113.07,113.5,46388.0
2023-06-02 10:05:00,113.5,113.72,113.46,113.7,40773.0,113.5,113.72,113.46,113.7,40773.0
2023-06-02 10:10:00,113.7,114.02,113.65,113.85,51181.0,113.7,114.02,113.65,113.85,51181.0
2023-06-02 10:15:00,113.83,113.85,113.34,113.46,26284.0,113.83,113.85,113.34,113.46,26284.0
2023-06-02 10:20:00,113.46,113.58,113.25,113.31,24293.0,113.46,113.58,113.25,113.31,24293.0
2023-06-02 10:25:00,113.28,113.73,113.18,113.61,46004.0,113.28,113.73,113.18,113.61,46004.0
2023-06-02 10:30:00,113.59,113.79,113.58,113.73,39079.0,113.59,113.79,113.58,113.73,39079.0
2023-06-02 10:35:00,113.7,113.87,113.62,113.85,33072.0,113.7,113.87,113.62,113.85,33072.0
2023-06-02 10:40:00,113.83,113.83,113.55,113.63,31772.0,113.83,113.83,113.55,113.63,31772.0
2023-06-02 10:45:00,113.63,113.65,113.42,113.52,44049.0,113.63,113.65,113.42,113.52,44049.0
2023-06-02 10:50:00,113.5,113.5,113.33,113.37,42634.0,113.5,113.5,113.33,113.37,42634.0
2023-06-02 10:55:00,113.35,113.57,113.34,113.5,53611.0,113.35,113.57,113.34,113.5,53611.0
2023-06-02 11:00:00,113.5,113.98,113.5,113.88,91927.0,113.5,113.98,113.5,113.88,91927.0
2023-06-02 11:05:00,113.89,113.93,113.74,113.77,27458.0,113.89,113.93,113.74,113.77,27458.0
2023-06-02 11:10:00,113.77,113.82,113.71,113.75,21623.0,113.77,113.82,113.71,113.75,21623.0
2023-06-02 11:15:00,113.73,113.75,113.6,113.67,29129.0,113.73,113.75,113.6,113.67,29129.0
2023-06-02 11:20:00,113.67,113.7,113.48,113.5,22584.0,113.67,113.7,113.48,113.5,22584.0
2023-06-02 11:25:00,113.5,113.59,113.45,113.58,30734.0,113.5,113.59,113.45,113.58,30734.0
2023-06-02 11:30:00,113.58,113.62,113.49,113.52,11295.0,113.58,113.62,113.49,113.52,11295.0
2023-06-02 11:35:00,113.52,113.55,113.38,113.53,22564.0,113.52,113.55,113.38,113.53,22564.0
2023-06-02 11:40:00,113.52,113.62,113.49,113.61,28512.0,113.52,113.62,113.49,113.61,28512.0
2023-06-02 11:45:00,113.61,113.74,113.59,113.68,31336.0,113.61,113.74,113.59,113.68,31336.0
2023-06-02 11:50:00,113.69,113.81,113.62,113.81,24941.0,113.69,113.81,113.62,113.81,24941.0
2023-06-02 11:55:00,113.8,113.8,113.5,113.53,53753.0,113.8,113.8,113.5,113.53,53753.0
2023-06-02 12:00:00,113.53,113.69,113.47,113.59,30206.0,113.53,113.69,113.47,113.59,30206.0
2023-06-02 12:05:00,113.57,113.79,113.53,113.53,17399.0,113.57,113.79,113.53,113.53,17399.0
2023-06-02 12:10:00,113.51,113.7,113.5,113.67,12580.0,113.51,113.7,113.5,113.67,12580.0
2023-06-02 12:15:00,113.65,113.66,113.52,113.58,23723.0,113.65,113.66,113.52,113.58,23723.0
2023-06-02 12:20:00,113.59,113.65,113.55,113.57,16947.0,113.59,113.65,113.55,113.57,16947.0
2023-06-02 12:25:00,113.58,113.69,113.5,113.67,21686.0,113.58,113.69,113.5,113.67,21686.0
2023-06-02 12:30:00,113.66,113.89,113.66,113.73,22094.0,113.66,113.89,113.66,113.73,22094.0
2023-06-02 12:35:00,113.74,113.91,113.71,113.88,34998.0,113.74,113.91,113.71,113.88,34998.0
2023-06-02 12:40:00,113.88,113.99,113.83,113.95,15190.0,113.88,113.99,113.83,113.95,15190.0
2023-06-02 12:45:00,113.93,113.98,113.85,113.87,17663.0,113.93,113.98,113.85,113.87,17663.0
2023-06-02 12:50:00,113.87,113.87,113.74,113.78,11748.0,113.87,113.87,113.74,113.78,11748.0
2023-06-02 12:55:00,113.81,113.92,113.78,113.83,38236.0,113.81,113.92,113.78,113.83,38236.0
2023-06-02 13:00:00,113.83,114.1,113.83,113.93,36353.0,113.83,114.1,113.83,113.93,36353.0
2023-06-02 13:05:00,113.95,113.97,113.87,113.89,12606.0,113.95,113.97,113.87,113.89,12606.0
2023-06-02 13:10:00,113.89,113.89,113.77,113.89,22068.0,113.89,113.89,113.77,113.89,22068.0
2023-06-02 13:15:00,113.91,114.03,113.88,113.9,19032.0,113.91,114.03,113.88,113.9,19032.0
2023-06-02 13:20:00,113.88,113.95,113.81,113.94,38516.0,113.88,113.95,113.81,113.94,38516.0
2023-06-02 13:25:00,113.95,114.01,113.83,113.87,22022.0,113.95,114.01,113.83,113.87,22022.0
2023-06-02 13:30:00,113.87,114.04,113.85,113.96,11206.0,113.87,114.04,113.85,113.96,11206.0
2023-06-02 13:35:00,113.94,113.94,113.81,113.82,22273.0,113.94,113.94,113.81,113.82,22273.0
2023-06-02 13:40:00,113.83,113.94,113.8,113.84,22337.0,113.83,113.94,113.8,113.84,22337.0
2023-06-02 13:45:00,113.84,114.02,113.84,113.99,18270.0,113.84,114.02,113.84,113.99,18270.0
2023-06-02 13:50:00,113.99,114.31,113.99,114.24,64995.0,113.99,114.31,113.99,114.24,64995.0
2023-06-02 13:55:00,114.29,114.35,114.12,114.19,18396.0,114.29,114.35,114.12,114.19,18396.0
2023-06-02 14:00:00,114.22,114.23,114.07,114.09,13651.0,114.22,114.23,114.07,114.09,13651.0
2023-06-02 14:05:00,114.1,114.1,113.91,113.97,14414.0,114.1,114.1,113.91,113.97,14414.0
2023-06-02 14:10:00,113.97,114.01,113.92,113.94,15872.0,113.97,114.01,113.92,113.94,15872.0
2023-06-02 14:15:00,113.95,114.03,113.95,114.01,14729.0,113.95,114.03,113.95,114.01,14729.0
2023-06-02 14:20:00,114.02,114.09,114.0,114.07,15871.0,114.02,114.09,114.0,114.07,15871.0
2023-06-02 14:25:00,114.07,114.07,113.97,114.04,14784.0,114.07,114.07,113.97,114.04,14784.0
2023-06-02 14:30:00,114.05,114.11,114.04,114.08,25056.0,114.05,114.11,114.04,114.08,25056.0
2023-06-02 14:35:00,114.08,114.11,114.02,114.05,23874.0,114.08,114.11,114.02,114.05,23874.0
2023-06-02 14:40:00,114.04,114.1,114.03,114.07,15760.0,114.04,114.1,114.03,114.07,15760.0
2023-06-02 14:45:00,114.07,114.12,114.04,114.04,22828.0,114.07,114.12,114.04,114.04,22828.0
2023-06-02 14:50:00,114.03,114.07,113.99,114.02,20539.0,114.03,114.07,113.99,114.02,20539.0
2023-06-02 14:55:00,114.02,114.08,113.94,114.04,40103.0,114.02,114.08,113.94,114.04,40103.0
2023-06-02 15:00:00,114.04,114.12,114.02,114.05,25889.0,114.04,114.12,114.02,114.05,25889.0
2023-06-02 15:05:00,114.05,114.07,113.94,113.97,29702.0,114.05,114.07,113.94,113.97,29702.0
2023-06-02 15:10:00,113.97,114.04,113.89,114.01,63364.0,113.97,114.04,113.89,114.01,63364.0
2023-06-02 15:15:00,114.02,114.08,113.98,114.03,33184.0,114.02,114.08,113.98,114.03,33184.0
2023-06-02 15:20:00,114.03,114.06,113.97,114.01,37419.0,114.03,114.06,113.97,114.01,37419.0
2023-06-02 15:25:00,114.01,114.01,113.9,113.92,30396.0,114.01,114.01,113.9,113.92,30396.0
2023-06-02 15:30:00,113.93,114.02,113.92,114.0,39998.0,113.93,114.02,113.92,114.0,39998.0
2023-06-02 15:35:00,114.0,114.03,113.94,113.95,46429.0,114.0,114.03,113.94,113.95,46429.0
2023-06-02 15:40:00,113.94,114.06,113.93,113.96,51327.0,113.94,114.06,113.93,113.96,51327.0
2023-06-02 15:45:00,113.96,114.05,113.95,114.03,80439.0,113.96,114.05,113.95,114.03,80439.0
2023-06-02 15:50:00,114.01,114.11,113.96,114.02,116886.0,114.01,114.11,113.96,114.02,116886.0
2023-06-02 15:55:00,114.03,114.03,113.78,113.9,217974.0,114.03,114.03,113.78,113.9,217974.0
2023-06-05 09:30:00,113.9,114.29,113.16,113.24,74121.0,113.9,114.29,113.16,113.24,74121.0
2023-06-05 09:35:00,113.07,113.46,113.02,113.19,25879.0,113.07,113.46,113.02,113.19,25879.0
2023-06-05 09:40:00,113.08,113.21,112.82,112.87,21744.0,113.08,113.21,112.82,112.87,21744.0
2023-06-05 09:45:00,112.89,113.23,112.85,113.17,27241.0,112.89,113.23,112.85,113.17,27241.0
2023-06-05 09:50:00,113.13,113.21,112.98,113.04,20039.0,113.13,113.21,112.98,113.04,20039.0
2023-06-05 09:55:00,113.03,113.06,112.67,112.73,26701.0,113.03,113.06,112.67,112.73,26701.0
2023-06-05 10:00:00,112.73,113.04,112.68,112.71,34326.0,112.73,113.04,112.68,112.71,34326.0
2023-06-05 10:05:00,112.71,112.78,112.29,112.35,35110.0,112.71,112.78,112.29,112.35,35110.0
2023-06-05 10:10:00,112.35,112.54,112.18,112.28,28011.0,112.35,112.54,112.18,112.28,28011.0
2023-06-05 10:15:00,112.29,112.5,112.13,112.46,34662.0,112.29,112.5,112.13,112.46,34662.0
2023-06-05 10:20:00,112.52,112.55,112.02,112.19,31364.0,112.52,112.55,112.02,112.19,31364.0
2023-06-05 10:25:00,112.19,112.23,112.03,112.05,31808.0,112.19,112.23,112.03,112.05,31808.0
2023-06-05 10:30:00,112.07,112.65,112.05,112.65,27320.0,112.07,112.65,112.05,112.65,27320.0
2023-06-05 10:35:00,112.68,112.91,112.57,112.68,31735.0,112.68,112.91,112.57,112.68,31735.0
2023-06-05 10:40:00,112.64,112.66,112.47,112.51,25867.0,112.64,112.66,112.47,112.51,25867.0
2023-06-05 10:45:00,112.51,112.51,112.29,112.32,40371.0,112.51,112.51,112.29,112.32,40371.0
2023-06-05 10:50:00,112.32,112.6,112.3,112.43,39443.0,112.32,112.6,112.3,112.43,39443.0
2023-06-05 10:55:00,112.35,112.44,112.13,112.23,25627.0,112.35,112.44,112.13,112.23,25627.0
2023-06-05 11:00:00,112.21,112.52,112.19,112.42,40202.0,112.21,112.52,112.19,112.42,40202.0
2023-06-05 11:05:00,112.42,112.47,112.17,112.35,37425.0,112.42,112.47,112.17,112.35,37425.0
2023-06-05 11:10:00,112.33,112.47,112.27,112.47,31782.0,112.33,112.47,112.27,112.47,31782.0
2023-06-05 11:15:00,112.47,112.48,112.25,112.34,39102.0,112.47,112.48,112.25,112.34,39102.0
2023-06-05 11:20:00,112.35,112.38,112.14,112.19,41082.0,112.35,112.38,112.14,112.19,41082.0
2023-06-05 11:25:00,112.18,112.18,111.99,112.05,33165.0,112.18,112.18,111.99,112.05,33165.0
2023-06-05 11:30:00,112.04,112.25,111.99,112.17,42403.0,112.04,112.25,111.99,112.17,42403.0
2023-06-05 11:35:00,112.14,112.2,112.0,112.16,25287.0,112.14,112.2,112.0,112.16,25287.0
2023-06-05 11:40:00,112.17,112.26,112.09,112.22,26088.0,112.17,112.26,112.09,112.22,26088.0
2023-06-05 11:45:00,112.22,112.33,112.19,112.33,25983.0,112.22,112.33,112.19,112.33,25983.0
2023-06-05 11:50:00,112.31,112.51,112.3,112.45,28453.0,112.31,112.51,112.3,112.45,28453.0
2023-06-05 11:55:00,112.43,112.47,112.28,112.34,43135.0,112.43,112.47,112.28,112.34,43135.0
2023-06-05 12:00:00,112.35,112.42,112.01,112.1,44171.0,112.35,112.42,112.01,112.1,44171.0
2023-06-05 12:05:00,112.09,112.65,112.08,112.65,72647.0,112.09,112.65,112.08,112.65,72647.0
2023-06-05 12:10:00,112.66,112.85,112.63,112.82,32105.0,112.66,112.85,112.63,112.82,32105.0
2023-06-05 12:15:00,112.82,112.96,112.6,112.67,72464.0,112.82,112.96,112.6,112.67,72464.0
2023-06-05 12:20:00,112.68,112.91,112.67,112.75,31685.0,112.68,112.91,112.67,112.75,31685.0
2023-06-05 12:25:00,112.76,112.88,112.71,112.72,61672.0,112.76,112.88,112.71,112.72,61672.0
2023-06-05 12:30:00,112.76,112.87,112.75,112.79,28470.0,112.76,112.87,112.75,112.79,28470.0
2023-06-05 12:35:00,112.79,112.89,112.68,112.86,27198.0,112.79,112.89,112.68,112.86,27198.0
2023-06-05 12:40:00,112.86,112.86,112.73,112.75,21470.0,112.86,112.86,112.73,112.75,21470.0
2023-06-05 12:45:00,112.75,112.78,112.63,112.63,20176.0,112.75,112.78,112.63,112.63,20176.0
2023-06-05 12:50:00,112.63,112.65,112.46,112.48,37594.0,112.63,112.65,112.46,112.48,37594.0
2023-06-05 12:55:00,112.5,112.57,112.39,112.48,35934.0,112.5,112.57,112.39,112.48,35934.0
2023-06-05 13:00:00,112.48,112.53,112.31,112.36,37369.0,112.48,112.53,112.31,112.36,37369.0
2023-06-05 13:05:00,112.36,112.62,112.35,112.51,27398.0,112.36,112.62,112.35,112.51,27398.0
2023-06-05 13:10:00,112.54,112.55,112.39,112.39,20809.0,112.54,112.55,112.39,112.39,20809.0
2023-06-05 13:15:00,112.38,112.51,112.25,112.5,41445.0,112.38,112.51,112.25,112.5,41445.0
2023-06-05 13:20:00,112.5,112.57,112.29,112.35,23614.0,112.5,112.57,112.29,112.35,23614.0
2023-06-05 13:25:00,112.36,112.36,112.13,112.21,28616.0,112.36,112.36,112.13,112.21,28616.0
2023-06-05 13:30:00,112.2,112.24,112.11,112.2,23627.0,112.2,112.24,112.11,112.2,23627.0
2023-06-05 13:35:00,112.22,112.27,112.1,112.25,28068.0,112.22,112.27,112.1,112.25,28068.0
2023-06-05 13:40:00,112.25,112.26,112.08,112.15,24103.0,112.25,112.26,112.08,112.15,24103.0
2023-06-05 13:45:00,112.14,112.23,112.11,112.23,19552.0,112.14,112.23,112.11,112.23,19552.0
2023-06-05 13:50:00,112.23,112.34,112.22,112.26,25994.0,112.23,112.34,112.22,112.26,25994.0
2023-06-05 13:55:00,112.26,112.37,112.2,112.35,33550.0,112.26,112.37,112.2,112.35,33550.0
2023-06-05 14:00:00,112.35,112.45,112.33,112.41,29972.0,112.35,112.45,112.33,112.41,29972.0
2023-06-05 14:05:00,112.4,112.4,112.18,112.2,43435.0,112.4,112.4,112.18,112.2,43435.0
2023-06-05 14:10:00,112.2,112.21,111.98,112.0,70319.0,112.2,112.21,111.98,112.0,70319.0
2023-06-05 14:15:00,111.99,112.27,111.95,112.22,57202.0,111.99,112.27,111.95,112.22,57202.0
2023-06-05 14:20:00,112.22,112.23,112.08,112.08,68970.0,112.22,112.23,112.08,112.08,68970.0
2023-06-05 14:25:00,112.09,112.16,112.02,112.14,42350.0,112.09,112.16,112.02,112.14,42350.0
2023-06-05 14:30:00,112.14,112.18,111.95,111.97,43211.0,112.14,112.18,111.95,111.97,43211.0
2023-06-05 14:35:00,111.98,112.23,111.97,112.09,54205.0,111.98,112.23,111.97,112.09,54205.0
2023-06-05 14:40:00,112.12,112.23,112.11,112.19,31817.0,112.12,112.23,112.11,112.19,31817.0
2023-06-05 14:45:00,112.19,112.19,111.93,111.94,59491.0,112.19,112.19,111.93,111.94,59491.0
2023-06-05 14:50:00,111.95,112.02,111.8,112.0,43287.0,111.95,112.02,111.8,112.0,43287.0
2023-06-05 14:55:00,112.0,112.05,111.94,111.95,34999.0,112.0,112.05,111.94,111.95,34999.0
2023-06-05 15:00:00,111.96,111.98,111.87,111.92,39868.0,111.96,111.98,111.87,111.92,39868.0
2023-06-05 15:05:00,111.93,112.03,111.76,111.93,50515.0,111.93,112.03,111.76,111.93,50515.0
2023-06-05 15:10:00,111.94,112.05,111.9,112.0,46194.0,111.94,112.05,111.9,112.0,46194.0
2023-06-05 15:15:00,112.02,112.14,111.96,112.12,37684.0,112.02,112.14,111.96,112.12,37684.0
2023-06-05 15:20:00,112.12,112.22,112.03,112.18,44304.0,112.12,112.22,112.03,112.18,44304.0
2023-06-05 15:25:00,112.18,112.18,111.97,112.14,41264.0,112.18,112.18,111.97,112.14,41264.0
2023-06-05 15:30:00,112.13,112.2,112.04,112.06,49228.0,112.13,112.2,112.04,112.06,49228.0
2023-06-05 15:35:00,112.06,112.17,112.04,112.14,51339.0,112.06,112.17,112.04,112.14,51339.0
2023-06-05 15:40:00,112.14,112.36,112.13,112.2,59724.0,112.14,112.36,112.13,112.2,59724.0
2023-06-05 15:45:00,112.2,112.33,112.04,112.32,99294.0,112.2,112.33,112.04,112.32,99294.0
2023-06-05 15:50:00,112.33,112.33,112.14,112.19,119692.0,112.33,112.33,112.14,112.19,119692.0
2023-06-05 15:55:00,112.18,112.27,112.03,112.22,329390.0,112.18,112.27,112.03,112.22,329390.0
2023-06-06 09:30:00,112.54,113.23,112.48,112.77,67281.0,112.54,113.23,112.48,112.77,67281.0
2023-06-06 09:35:00,112.75,113.18,112.7,112.94,23685.0,112.75,113.18,112.7,112.94,23685.0
2023-06-06 09:40:00,112.94,112.98,112.48,112.64,36119.0,112.94,112.98,112.48,112.64,36119.0
2023-06-06 09:45:00,112.67,112.88,112.61,112.88,36523.0,112.67,112.88,112.61,112.88,36523.0
2023-06-06 09:50:00,112.92,113.16,112.65,113.16,55730.0,112.92,113.16,112.65,113.16,55730.0
2023-06-06 09:55:00,113.18,113.69,113.18,113.68,24594.0,113.18,113.69,113.18,113.68,24594.0
2023-06-06 10:00:00,113.71,114.3,113.71,114.16,47221.0,113.71,114.3,113.71,114.16,47221.0
2023-06-06 10:05:00,114.22,114.93,114.22,114.84,40211.0,114.22,114.93,114.22,114.84,40211.0
2023-06-06 10:10:00,114.85,114.87,114.45,114.61,60726.0,114.85,114.87,114.45,114.61,60726.0
2023-06-06 10:15:00,114.57,115.13,114.49,114.9,39458.0,114.57,115.13,114.49,114.9,39458.0
2023-06-06 10:20:00,114.9,115.03,114.66,114.91,29452.0,114.9,115.03,114.66,114.91,29452.0
2023-06-06 10:25:00,114.89,114.89,114.67,114.76,31715.0,114.89,114.89,114.67,114.76,31715.0
2023-06-06 10:30:00,114.76,115.13,114.76,115.09,46993.0,114.76,115.13,114.76,115.09,46993.0
2023-06-06 10:35:00,115.09,115.2,114.75,114.8,32000.0,115.09,115.2,114.75,114.8,32000.0
2023-06-06 10:40:00,114.8,114.94,114.67,114.78,30875.0,114.8,114.94,114.67,114.78,30875.0
2023-06-06 10:45:00,114.8,114.86,114.67,114.81,23359.0,114.8,114.86,114.67,114.81,23359.0
2023-06-06 10:50:00,114.81,115.05,114.76,114.99,31701.0,114.81,115.05,114.76,114.99,31701.0
2023-06-06 10:55:00,114.98,115.02,114.83,114.91,31668.0,114.98,115.02,114.83,114.91,31668.0
2023-06-06 11:00:00,114.92,115.18,114.91,115.17,38546.0,114.92,115.18,114.91,115.17,38546.0
2023-06-06 11:05:00,115.23,115.26,114.94,115.13,31549.0,115.23,115.26,114.94,115.13,31549.0
2023-06-06 11:10:00,115.17,115.34,115.1,115.24,31781.0,115.17,115.34,115.1,115.24,31781.0
2023-06-06 11:15:00,115.23,115.24,115.05,115.06,33080.0,115.23,115.24,115.05,115.06,33080.0
2023-06-06 11:20:00,115.06,115.25,115.06,115.06,35038.0,115.06,115.25,115.06,115.06,35038.0
2023-06-06 11:25:00,115.03,115.4,114.92,115.36,37896.0,115.03,115.4,114.92,115.36,37896.0
2023-06-06 11:30:00,115.37,115.45,115.21,115.36,32810.0,115.37,115.45,115.21,115.36,32810.0
2023-06-06 11:35:00,115.36,115.52,115.3,115.47,24835.0,115.36,115.52,115.3,115.47,24835.0
2023-06-06 11:40:00,115.48,115.48,115.2,115.38,30646.0,115.48,115.48,115.2,115.38,30646.0
2023-06-06 11:45:00,115.38,115.54,115.36,115.49,25011.0,115.38,115.54,115.36,115.49,25011.0
2023-06-06 11:50:00,115.49,115.75,115.49,115.75,30419.0,115.49,115.75,115.49,115.75,30419.0
2023-06-06 11:55:00,115.76,115.93,115.75,115.86,27888.0,115.76,115.93,115.75,115.86,27888.0
2023-06-06 12:00:00,115.87,116.07,115.82,115.91,36268.0,115.87,116.07,115.82,115.91,36268.0
2023-06-06 12:05:00,115.93,115.93,115.63,115.72,27151.0,115.93,115.93,115.63,115.72,27151.0
2023-06-06 12:10:00,115.72,115.84,115.65,115.75,27458.0,115.72,115.84,115.65,115.75,27458.0
2023-06-06 12:15:00,115.76,115.85,115.66,115.85,29239.0,115.76,115.85,115.66,115.85,29239.0
2023-06-06 12:20:00,115.84,115.92,115.75,115.85,27379.0,115.84,115.92,115.75,115.85,27379.0
2023-06-06 12:25:00,115.84,115.86,115.75,115.81,32696.0,115.84,115.86,115.75,115.81,32696.0
2023-06-06 12:30:00,115.8,115.84,115.75,115.84,29614.0,115.8,115.84,115.75,115.84,29614.0
2023-06-06 12:35:00,115.85,115.9,115.75,115.84,23419.0,115.85,115.9,115.75,115.84,23419.0
2023-06-06 12:40:00,115.84,115.89,115.79,115.85,20612.0,115.84,115.89,115.79,115.85,20612.0
2023-06-06 12:45:00,115.86,115.92,115.73,115.75,25117.0,115.86,115.92,115.73,115.75,25117.0
2023-06-06 12:50:00,115.75,115.84,115.65,115.8,26301.0,115.75,115.84,115.65,115.8,26301.0
2023-06-06 12:55:00,115.8,115.83,115.69,115.78,20651.0,115.8,115.83,115.69,115.78,20651.0
2023-06-06 13:00:00,115.79,115.94,115.71,115.93,38340.0,115.79,115.94,115.71,115.93,38340.0
2023-06-06 13:05:00,115.93,116.0,115.86,115.92,26942.0,115.93,116.0,115.86,115.92,26942.0
2023-06-06 13:10:00,115.92,115.97,115.81,115.87,28485.0,115.92,115.97,115.81,115.87,28485.0
2023-06-06 13:15:00,115.87,116.03,115.8,115.81,57634.0,115.87,116.03,115.8,115.81,57634.0
2023-06-06 13:20:00,115.81,115.81,115.6,115.76,43569.0,115.81,115.81,115.6,115.76,43569.0
2023-06-06 13:25:00,115.76,115.76,115.62,115.66,30842.0,115.76,115.76,115.62,115.66,30842.0
2023-06-06 13:30:00,115.66,115.69,115.57,115.58,35382.0,115.66,115.69,115.57,115.58,35382.0
2023-06-06 13:35:00,115.59,115.65,115.52,115.53,18730.0,115.59,115.65,115.52,115.53,18730.0
2023-06-06 13:40:00,115.53,115.62,115.53,115.56,26803.0,115.53,115.62,115.53,115.56,26803.0
2023-06-06 13:45:00,115.55,115.63,115.55,115.58,25294.0,115.55,115.63,115.55,115.58,25294.0
2023-06-06 13:50:00,115.58,115.61,115.48,115.54,18095.0,115.58,115.61,115.48,115.54,18095.0
2023-06-06 13:55:00,115.53,115.54,115.39,115.53,25556.0,115.53,115.54,115.39,115.53,25556.0
2023-06-06 14:00:00,115.53,115.58,115.43,115.46,30982.0,115.53,115.58,115.43,115.46,30982.0
2023-06-06 14:05:00,115.46,115.48,115.35,115.41,23089.0,115.46,115.48,115.35,115.41,23089.0
2023-06-06 14:10:00,115.41,115.43,115.22,115.31,33910.0,115.41,115.43,115.22,115.31,33910.0
2023-06-06 14:15:00,115.36,115.42,115.19,115.23,26908.0,115.36,115.42,115.19,115.23,26908.0
2023-06-06 14:20:00,115.22,115.22,115.02,115.05,33276.0,115.22,115.22,115.02,115.05,33276.0
2023-06-06 14:25:00,115.05,115.16,115.05,115.13,28426.0,115.05,115.16,115.05,115.13,28426.0
2023-06-06 14:30:00,115.16,115.16,115.03,115.04,21391.0,115.16,115.16,115.03,115.04,21391.0
2023-06-06 14:35:00,115.05,115.11,114.99,115.01,25632.0,115.05,115.11,114.99,115.01,25632.0
2023-06-06 14:40:00,115.01,115.06,115.01,115.01,23272.0,115.01,115.06,115.01,115.01,23272.0
2023-06-06 14:45:00,115.02,115.02,114.87,114.96,36288.0,115.02,115.02,114.87,114.96,36288.0
2023-06-06 14:50:00,114.96,115.06,114.95,114.96,24013.0,114.96,115.06,114.95,114.96,24013.0
2023-06-06 14:55:00,114.96,114.98,114.88,114.93,31419.0,114.96,114.98,114.88,114.93,31419.0
2023-06-06 15:00:00,114.93,115.05,114.93,115.02,23969.0,114.93,115.05,114.93,115.02,23969.0
2023-06-06 15:05:00,115.0,115.09,114.98,114.98,23574.0,115.0,115.09,114.98,114.98,23574.0
2023-06-06 15:10:00,114.97,115.02,114.95,115.01,29627.0,114.97,115.02,114.95,115.01,29627.0
2023-06-06 15:15:00,115.01,115.14,115.0,115.08,33310.0,115.01,115.14,115.0,115.08,33310.0
2023-06-06 15:20:00,115.08,115.21,115.07,115.2,38520.0,115.08,115.21,115.07,115.2,38520.0
2023-06-06 15:25:00,115.2,115.39,115.2,115.34,42800.0,115.2,115.39,115.2,115.34,42800.0
2023-06-06 15:30:00,115.36,115.36,115.22,115.29,52962.0,115.36,115.36,115.22,115.29,52962.0
2023-06-06 15:35:00,115.29,115.39,115.23,115.26,57171.0,115.29,115.39,115.23,115.26,57171.0
2023-06-06 15:40:00,115.26,115.57,115.24,115.51,115454.0,115.26,115.57,115.24,115.51,115454.0
2023-06-06 15:45:00,115.51,115.51,114.98,115.02,156199.0,115.51,115.51,114.98,115.02,156199.0
2023-06-06 15:50:00,115.02,115.27,113.55,113.78,1220907.0,115.02,115.27,113.55,113.78,1220907.0
2023-06-06 15:55:00,113.79,114.64,113.7,114.25,1323950.0,113.79,114.64,113.7,114.25,1323950.0
2023-06-08 09:30:00,115.87,116.29,115.11,115.86,47467.0,115.87,116.29,115.11,115.86,47467.0
2023-06-08 09:35:00,115.89,116.06,115.82,115.99,15975.0,115.89,116.06,115.82,115.99,15975.0
2023-06-08 09:40:00,115.99,116.03,115.46,115.52,38379.0,115.99,116.03,115.46,115.52,38379.0
2023-06-08 09:45:00,115.5,115.52,115.18,115.41,26222.0,115.5,115.52,115.18,115.41,26222.0
2023-06-08 09:50:00,115.41,115.57,115.4,115.44,17190.0,115.41,115.57,115.4,115.44,17190.0
2023-06-08 09:55:00,115.45,115.68,115.29,115.64,25877.0,115.45,115.68,115.29,115.64,25877.0
2023-06-08 10:00:00,115.66,116.05,115.62,116.05,43985.0,115.66,116.05,115.62,116.05,43985.0
2023-06-08 10:05:00,116.06,116.15,115.79,115.83,48761.0,116.06,116.15,115.79,115.83,48761.0
2023-06-08 10:10:00,115.86,115.96,115.78,115.93,17980.0,115.86,115.96,115.78,115.93,17980.0
2023-06-08 10:15:00,115.95,115.97,115.59,115.68,23416.0,115.95,115.97,115.59,115.68,23416.0
2023-06-08 10:20:00,115.68,115.95,115.62,115.86,21864.0,115.68,115.95,115.62,115.86,21864.0
2023-06-08 10:25:00,115.86,115.96,115.73,115.94,19522.0,115.86,115.96,115.73,115.94,19522.0
2023-06-08 10:30:00,115.96,116.07,115.77,115.81,17333.0,115.96,116.07,115.77,115.81,17333.0
2023-06-08 10:35:00,115.8,115.84,115.58,115.71,16364.0,115.8,115.84,115.58,115.71,16364.0
2023-06-08 10:40:00,115.69,115.76,115.56,115.61,18573.0,115.69,115.76,115.56,115.61,18573.0
2023-06-08 10:45:00,115.62,115.87,115.6,115.83,15204.0,115.62,115.87,115.6,115.83,15204.0
2023-06-08 10:50:00,115.83,115.89,115.74,115.75,31635.0,115.83,115.89,115.74,115.75,31635.0
2023-06-08 10:55:00,115.75,115.91,115.74,115.91,25198.0,115.75,115.91,115.74,115.91,25198.0
2023-06-08 11:00:00,115.9,115.92,115.55,115.56,15458.0,115.9,115.92,115.55,115.56,15458.0
2023-06-08 11:05:00,115.52,115.54,115.36,115.37,14336.0,115.52,115.54,115.36,115.37,14336.0
2023-06-08 11:10:00,115.38,115.49,115.31,115.38,20375.0,115.38,115.49,115.31,115.38,20375.0
2023-06-08 11:15:00,115.38,115.43,115.16,115.38,20430.0,115.38,115.43,115.16,115.38,20430.0
2023-06-08 11:20:00,115.39,115.46,115.26,115.35,20089.0,115.39,115.46,115.26,115.35,20089.0
2023-06-08 11:25:00,115.34,115.4,115.16,115.39,23676.0,115.34,115.4,115.16,115.39,23676.0
2023-06-08 11:30:00,115.38,115.41,115.22,115.22,12452.0,115.38,115.41,115.22,115.22,12452.0
2023-06-08 11:35:00,115.22,115.32,115.14,115.29,20302.0,115.22,115.32,115.14,115.29,20302.0
2023-06-08 11:40:00,115.28,115.36,115.25,115.29,19834.0,115.28,115.36,115.25,115.29,19834.0
2023-06-08 11:45:00,115.3,115.39,115.27,115.37,14566.0,115.3,115.39,115.27,115.37,14566.0
2023-06-08 11:50:00,115.37,115.56,115.37,115.49,19571.0,115.37,115.56,115.37,115.49,19571.0
2023-06-08 11:55:00,115.49,115.61,115.36,115.4,14485.0,115.49,115.61,115.36,115.4,14485.0
2023-06-08 12:00:00,115.39,115.39,115.31,115.34,12538.0,115.39,115.39,115.31,115.34,12538.0
2023-06-08 12:05:00,115.34,115.41,115.31,115.32,10265.0,115.34,115.41,115.31,115.32,10265.0
2023-06-08 12:10:00,115.33,115.33,115.13,115.14,14617.0,115.33,115.33,115.13,115.14,14617.0
2023-06-08 12:15:00,115.11,115.35,115.06,115.31,18795.0,115.11,115.35,115.06,115.31,18795.0
2023-06-08 12:20:00,115.3,115.46,115.3,115.44,41262.0,115.3,115.46,115.3,115.44,41262.0
2023-06-08 12:25:00,115.44,115.5,115.38,115.5,21289.0,115.44,115.5,115.38,115.5,21289.0
2023-06-08 12:30:00,115.5,115.55,115.43,115.47,13936.0,115.5,115.55,115.43,115.47,13936.0
2023-06-08 12:35:00,115.47,115.52,115.45,115.47,10432.0,115.47,115.52,115.45,115.47,10432.0
2023-06-08 12:40:00,115.46,115.62,115.46,115.6,8593.0,115.46,115.62,115.46,115.6,8593.0
2023-06-08 12:45:00,115.59,115.6,115.46,115.46,9254.0,115.59,115.6,115.46,115.46,9254.0
2023-06-08 12:50:00,115.44,115.49,115.42,115.46,10233.0,115.44,115.49,115.42,115.46,10233.0
2023-06-08 12:55:00,115.52,115.55,115.48,115.48,8251.0,115.52,115.55,115.48,115.48,8251.0
2023-06-08 13:00:00,115.49,115.53,115.46,115.48,8769.0,115.49,115.53,115.46,115.48,8769.0
2023-06-08 13:05:00,115.46,115.52,115.41,115.52,17904.0,115.46,115.52,115.41,115.52,17904.0
2023-06-08 13:10:00,115.53,115.63,115.52,115.59,8503.0,115.53,115.63,115.52,115.59,8503.0
2023-06-08 13:15:00,115.59,115.64,115.52,115.56,8553.0,115.59,115.64,115.52,115.56,8553.0
2023-06-08 13:20:00,115.57,115.57,115.48,115.51,6541.0,115.57,115.57,115.48,115.51,6541.0
2023-06-08 13:25:00,115.51,115.55,115.45,115.47,9642.0,115.51,115.55,115.45,115.47,9642.0
2023-06-08 13:30:00,115.47,115.52,115.43,115.44,9319.0,115.47,115.52,115.43,115.44,9319.0
2023-06-08 13:35:00,115.44,115.53,115.43,115.52,9919.0,115.44,115.53,115.43,115.52,9919.0
2023-06-08 13:40:00,115.49,115.56,115.48,115.52,6737.0,115.49,115.56,115.48,115.52,6737.0
2023-06-08 13:45:00,115.51,115.51,115.32,115.39,14084.0,115.51,115.51,115.32,115.39,14084.0
2023-06-08 13:50:00,115.4,115.56,115.39,115.54,10920.0,115.4,115.56,115.39,115.54,10920.0
2023-06-08 13:55:00,115.55,115.68,115.55,115.63,9577.0,115.55,115.68,115.55,115.63,9577.0
2023-06-08 14:00:00,115.65,115.68,115.55,115.55,9009.0,115.65,115.68,115.55,115.55,9009.0
2023-06-08 14:05:00,115.52,115.55,115.46,115.5,10551.0,115.52,115.55,115.46,115.5,10551.0
2023-06-08 14:10:00,115.51,115.51,115.34,115.37,15823.0,115.51,115.51,115.34,115.37,15823.0
2023-06-08 14:15:00,115.36,115.4,115.32,115.36,13607.0,115.36,115.4,115.32,115.36,13607.0
2023-06-08 14:20:00,115.36,115.49,115.36,115.48,10919.0,115.36,115.49,115.36,115.48,10919.0
2023-06-08 14:25:00,115.49,115.55,115.44,115.55,9854.0,115.49,115.55,115.44,115.55,9854.0
2023-06-08 14:30:00,115.55,115.66,115.55,115.64,13428.0,115.55,115.66,115.55,115.64,13428.0
2023-06-08 14:35:00,115.66,115.75,115.66,115.73,22474.0,115.66,115.75,115.66,115.73,22474.0
2023-06-08 14:40:00,115.74,115.82,115.66,115.67,13721.0,115.74,115.82,115.66,115.67,13721.0
2023-06-08 14:45:00,115.67,115.68,115.54,115.57,10049.0,115.67,115.68,115.54,115.57,10049.0
2023-06-08 14:50:00,115.57,115.68,115.57,115.68,17824.0,115.57,115.68,115.57,115.68,17824.0
2023-06-08 14:55:00,115.67,115.7,115.65,115.7,9075.0,115.67,115.7,115.65,115.7,9075.0
2023-06-08 15:00:00,115.7,115.73,115.66,115.67,11494.0,115.7,115.73,115.66,115.67,11494.0
2023-06-08 15:05:00,115.67,115.72,115.66,115.69,9688.0,115.67,115.72,115.66,115.69,9688.0
2023-06-08 15:10:00,115.7,115.7,115.57,115.57,10382.0,115.7,115.7,115.57,115.57,10382.0
2023-06-08 15:15:00,115.56,115.61,115.49,115.56,17141.0,115.56,115.61,115.49,115.56,17141.0
2023-06-08 15:20:00,115.56,115.68,115.56,115.67,13180.0,115.56,115.68,115.56,115.67,13180.0
2023-06-08 15:25:00,115.66,115.66,115.53,115.53,18254.0,115.66,115.66,115.53,115.53,18254.0
2023-06-08 15:30:00,115.53,115.58,115.47,115.48,23279.0,115.53,115.58,115.47,115.48,23279.0
2023-06-08 15:35:00,115.48,115.51,115.45,115.48,24711.0,115.48,115.51,115.45,115.48,24711.0
2023-06-08 15:40:00,115.48,115.62,115.47,115.57,25974.0,115.48,115.62,115.47,115.57,25974.0
2023-06-08 15:45:00,115.58,115.63,115.54,115.61,33902.0,115.58,115.63,115.54,115.61,33902.0
2023-06-08 15:50:00,115.62,115.64,115.37,115.38,72435.0,115.62,115.64,115.37,115.38,72435.0
2023-06-08 15:55:00,115.38,115.38,115.24,115.28,112271.0,115.38,115.38,115.24,115.28,112271.0
2023-06-09 09:30:00,115.81,115.81,115.02,115.32,40427.0,115.81,115.81,115.02,115.32,40427.0
2023-06-09 09:35:00,115.38,115.58,115.09,115.5,10137.0,115.38,115.58,115.09,115.5,10137.0
2023-06-09 09:40:00,115.48,115.74,115.42,115.5,10308.0,115.48,115.74,115.42,115.5,10308.0
2023-06-09 09:45:00,115.5,115.58,115.42,115.53,11372.0,115.5,115.58,115.42,115.53,11372.0
2023-06-09 09:50:00,115.58,115.83,115.52,115.75,8356.0,115.58,115.83,115.52,115.75,8356.0
2023-06-09 09:55:00,115.76,115.83,115.5,115.66,11748.0,115.76,115.83,115.5,115.66,11748.0
2023-06-09 10:00:00,115.75,115.93,115.62,115.85,11643.0,115.75,115.93,115.62,115.85,11643.0
2023-06-09 10:05:00,115.89,116.08,115.85,116.02,16780.0,115.89,116.08,115.85,116.02,16780.0
2023-06-09 10:10:00,116.01,116.05,115.84,115.96,25443.0,116.01,116.05,115.84,115.96,25443.0
2023-06-09 10:15:00,115.98,116.08,115.94,116.01,19082.0,115.98,116.08,115.94,116.01,19082.0
2023-06-09 10:20:00,115.98,116.03,115.85,116.03,14673.0,115.98,116.03,115.85,116.03,14673.0
2023-06-09 10:25:00,116.03,116.16,116.02,116.03,13157.0,116.03,116.16,116.02,116.03,13157.0
2023-06-09 10:30:00,116.03,116.16,115.98,116.02,8881.0,116.03,116.16,115.98,116.02,8881.0
2023-06-09 10:35:00,116.06,116.15,115.94,116.15,29574.0,116.06,116.15,115.94,116.15,29574.0
2023-06-09 10:40:00,116.15,116.19,115.99,116.09,11291.0,116.15,116.19,115.99,116.09,11291.0
2023-06-09 10:45:00,116.09,116.37,116.06,116.2,15404.0,116.09,116.37,116.06,116.2,15404.0
2023-06-09 10:50:00,116.19,116.2,116.04,116.06,10387.0,116.19,116.2,116.04,116.06,10387.0
2023-06-09 10:55:00,116.06,116.21,116.03,116.13,20088.0,116.06,116.21,116.03,116.13,20088.0
2023-06-09 11:00:00,116.2,116.28,116.08,116.08,21746.0,116.2,116.28,116.08,116.08,21746.0
2023-06-09 11:05:00,116.08,116.33,116.06,116.33,19539.0,116.08,116.33,116.06,116.33,19539.0
2023-06-09 11:10:00,116.35,116.5,116.3,116.39,8223.0,116.35,116.5,116.3,116.39,8223.0
2023-06-09 11:15:00,116.39,116.45,116.35,116.39,30917.0,116.39,116.45,116.35,116.39,30917.0
2023-06-09 11:20:00,116.39,116.4,116.24,116.27,14126.0,116.39,116.4,116.24,116.27,14126.0
2023-06-09 11:25:00,116.28,116.38,116.11,116.33,15971.0,116.28,116.38,116.11,116.33,15971.0
2023-06-09 11:30:00,116.36,116.37,116.05,116.11,25149.0,116.36,116.37,116.05,116.11,25149.0
2023-06-09 11:35:00,116.15,116.41,116.12,116.33,11940.0,116.15,116.41,116.12,116.33,11940.0
2023-06-09 11:40:00,116.32,116.55,116.3,116.5,23671.0,116.32,116.55,116.3,116.5,23671.0
2023-06-09 11:45:00,116.52,116.56,116.31,116.32,18561.0,116.52,116.56,116.31,116.32,18561.0
2023-06-09 11:50:00,116.34,116.42,116.31,116.35,8865.0,116.34,116.42,116.31,116.35,8865.0
2023-06-09 11:55:00,116.34,116.41,116.3,116.39,14158.0,116.34,116.41,116.3,116.39,14158.0
2023-06-09 12:00:00,116.39,116.48,116.32,116.42,13137.0,116.39,116.48,116.32,116.42,13137.0
2023-06-09 12:05:00,116.41,116.47,116.4,116.44,10917.0,116.41,116.47,116.4,116.44,10917.0
2023-06-09 12:10:00,116.43,116.52,116.4,116.52,6752.0,116.43,116.52,116.4,116.52,6752.0
2023-06-09 12:15:00,116.53,116.53,116.46,116.49,15606.0,116.53,116.53,116.46,116.49,15606.0
2023-06-09 12:20:00,116.48,116.52,116.42,116.48,8482.0,116.48,116.52,116.42,116.48,8482.0
2023-06-09 12:25:00,116.45,116.47,116.36,116.43,8248.0,116.45,116.47,116.36,116.43,8248.0
2023-06-09 12:30:00,116.45,116.49,116.36,116.45,9300.0,116.45,116.49,116.36,116.45,9300.0
2023-06-09 12:35:00,116.42,116.43,116.36,116.43,7356.0,116.42,116.43,116.36,116.43,7356.0
2023-06-09 12:40:00,116.41,116.51,116.39,116.47,7299.0,116.41,116.51,116.39,116.47,7299.0
2023-06-09 12:45:00,116.5,116.53,116.46,116.48,10816.0,116.5,116.53,116.46,116.48,10816.0
2023-06-09 12:50:00,116.5,116.52,116.44,116.47,19327.0,116.5,116.52,116.44,116.47,19327.0
2023-06-09 12:55:00,116.48,116.57,116.45,116.46,17002.0,116.48,116.57,116.45,116.46,17002.0
2023-06-09 13:00:00,116.47,116.52,116.45,116.5,6560.0,116.47,116.52,116.45,116.5,6560.0
2023-06-09 13:05:00,116.51,116.56,116.5,116.56,13954.0,116.51,116.56,116.5,116.56,13954.0
2023-06-09 13:10:00,116.54,116.68,116.54,116.59,19129.0,116.54,116.68,116.54,116.59,19129.0
2023-06-09 13:15:00,116.59,116.6,116.53,116.59,12021.0,116.59,116.6,116.53,116.59,12021.0
2023-06-09 13:20:00,116.59,116.62,116.58,116.62,13657.0,116.59,116.62,116.58,116.62,13657.0
2023-06-09 13:25:00,116.62,116.7,116.6,116.69,17413.0,116.62,116.7,116.6,116.69,17413.0
2023-06-09 13:30:00,116.68,116.84,116.67,116.82,33029.0,116.68,116.84,116.67,116.82,33029.0
2023-06-09 13:35:00,116.82,116.9,116.74,116.76,23327.0,116.82,116.9,116.74,116.76,23327.0
2023-06-09 13:40:00,116.78,116.8,116.73,116.77,12163.0,116.78,116.8,116.73,116.77,12163.0
2023-06-09 13:45:00,116.78,116.8,116.64,116.67,20991.0,116.78,116.8,116.64,116.67,20991.0
2023-06-09 13:50:00,116.68,116.8,116.65,116.77,15115.0,116.68,116.8,116.65,116.77,15115.0
2023-06-09 13:55:00,116.78,116.91,116.75,116.91,18216.0,116.78,116.91,116.75,116.91,18216.0
2023-06-09 14:00:00,116.91,116.98,116.91,116.97,12557.0,116.91,116.98,116.91,116.97,12557.0
2023-06-09 14:05:00,116.97,117.01,116.95,116.96,20456.0,116.97,117.01,116.95,116.96,20456.0
2023-06-09 14:10:00,116.95,116.97,116.9,116.94,17549.0,116.95,116.97,116.9,116.94,17549.0
2023-06-09 14:15:00,116.95,116.98,116.87,116.93,18367.0,116.95,116.98,116.87,116.93,18367.0
2023-06-09 14:20:00,116.93,116.98,116.91,116.94,17189.0,116.93,116.98,116.91,116.94,17189.0
2023-06-09 14:25:00,116.94,116.97,116.84,116.89,11232.0,116.94,116.97,116.84,116.89,11232.0
2023-06-09 14:30:00,116.89,116.93,116.85,116.93,25492.0,116.89,116.93,116.85,116.93,25492.0
2023-06-09 14:35:00,116.91,116.95,116.85,116.87,12427.0,116.91,116.95,116.85,116.87,12427.0
2023-06-09 14:40:00,116.87,117.01,116.84,117.0,19133.0,116.87,117.01,116.84,117.0,19133.0
2023-06-09 14:45:00,116.99,117.03,116.96,117.02,13737.0,116.99,117.03,116.96,117.02,13737.0
2023-06-09 14:50:00,117.0,117.05,116.99,117.04,18970.0,117.0,117.05,116.99,117.04,18970.0
2023-06-09 14:55:00,117.03,117.05,117.01,117.05,12489.0,117.03,117.05,117.01,117.05,12489.0
2023-06-09 15:00:00,117.06,117.22,117.04,117.21,46994.0,117.06,117.22,117.04,117.21,46994.0
2023-06-09 15:05:00,117.18,117.22,117.12,117.14,11743.0,117.18,117.22,117.12,117.14,11743.0
2023-06-09 15:10:00,117.12,117.14,116.99,117.14,12814.0,117.12,117.14,116.99,117.14,12814.0
2023-06-09 15:15:00,117.14,117.21,117.12,117.19,15327.0,117.14,117.21,117.12,117.19,15327.0
2023-06-09 15:20:00,117.21,117.25,117.02,117.03,37844.0,117.21,117.25,117.02,117.03,37844.0
2023-06-09 15:25:00,117.02,117.06,116.97,117.06,18548.0,117.02,117.06,116.97,117.06,18548.0
2023-06-09 15:30:00,117.04,117.09,116.99,117.07,15656.0,117.04,117.09,116.99,117.07,15656.0
2023-06-09 15:35:00,117.07,117.08,116.95,117.07,29975.0,117.07,117.08,116.95,117.07,29975.0
2023-06-09 15:40:00,117.05,117.11,117.03,117.07,15020.0,117.05,117.11,117.03,117.07,15020.0
2023-06-09 15:45:00,117.06,117.08,116.99,117.0,28768.0,117.06,117.08,116.99,117.0,28768.0
2023-06-09 15:50:00,116.97,116.99,116.82,116.95,76500.0,116.97,116.99,116.82,116.95,76500.0
2023-06-09 15:55:00,116.96,116.98,116.77,116.83,151081.0,116.96,116.98,116.77,116.83,151081.0
2023-06-12 09:30:00,117.05,117.69,116.99,117.44,62385.0,117.05,117.69,116.99,117.44,62385.0
2023-06-12 09:35:00,117.51,117.52,117.19,117.47,11010.0,117.51,117.52,117.19,117.47,11010.0
2023-06-12 09:40:00,117.48,117.54,117.18,117.19,24200.0,117.48,117.54,117.18,117.19,24200.0
2023-06-12 09:45:00,117.14,117.35,117.04,117.34,8134.0,117.14,117.35,117.04,117.34,8134.0
2023-06-12 09:50:00,117.33,117.42,117.22,117.34,17681.0,117.33,117.42,117.22,117.34,17681.0
2023-06-12 09:55:00,117.34,117.34,117.18,117.2,8016.0,117.34,117.34,117.18,117.2,8016.0
2023-06-12 10:00:00,117.22,117.27,117.1,117.19,23517.0,117.22,117.27,117.1,117.19,23517.0
2023-06-12 10:05:00,117.18,117.21,117.03,117.04,11587.0,117.18,117.21,117.03,117.04,11587.0
2023-06-12 10:10:00,117.03,117.17,116.95,117.17,17345.0,117.03,117.17,116.95,117.17,17345.0
2023-06-12 10:15:00,117.16,117.16,116.84,116.84,16675.0,117.16,117.16,116.84,116.84,16675.0
2023-06-12 10:20:00,116.85,117.1,116.82,117.1,14115.0,116.85,117.1,116.82,117.1,14115.0
2023-06-12 10:25:00,117.07,117.17,116.95,117.15,21940.0,117.07,117.17,116.95,117.15,21940.0
2023-06-12 10:30:00,117.15,117.16,117.04,117.06,13673.0,117.15,117.16,117.04,117.06,13673.0
2023-06-12 10:35:00,117.06,117.24,117.04,117.1,16237.0,117.06,117.24,117.04,117.1,16237.0
2023-06-12 10:40:00,117.09,117.13,117.03,117.06,11978.0,117.09,117.13,117.03,117.06,11978.0
2023-06-12 10:45:00,117.05,117.07,116.98,117.01,20044.0,117.05,117.07,116.98,117.01,20044.0
2023-06-12 10:50:00,117.02,117.14,117.01,117.04,13603.0,117.02,117.14,117.01,117.04,13603.0
2023-06-12 10:55:00,117.06,117.12,116.9,117.09,17616.0,117.06,117.12,116.9,117.09,17616.0
2023-06-12 11:00:00,117.1,117.17,116.83,116.93,20857.0,117.1,117.17,116.83,116.93,20857.0
2023-06-12 11:05:00,116.92,117.05,116.92,116.94,15972.0,116.92,117.05,116.92,116.94,15972.0
2023-06-12 11:10:00,116.97,116.97,116.78,116.83,15045.0,116.97,116.97,116.78,116.83,15045.0
2023-06-12 11:15:00,116.85,116.92,116.77,116.82,18568.0,116.85,116.92,116.77,116.82,18568.0
2023-06-12 11:20:00,116.81,116.85,116.64,116.8,17035.0,116.81,116.85,116.64,116.8,17035.0
2023-06-12 11:25:00,116.8,116.83,116.72,116.77,15265.0,116.8,116.83,116.72,116.77,15265.0
2023-06-12 11:30:00,116.78,116.94,116.78,116.92,21594.0,116.78,116.94,116.78,116.92,21594.0
2023-06-12 11:35:00,116.92,117.0,116.89,116.9,23171.0,116.92,117.0,116.89,116.9,23171.0
2023-06-12 11:40:00,116.89,116.89,116.74,116.83,19141.0,116.89,116.89,116.74,116.83,19141.0
2023-06-12 11:45:00,116.82,116.91,116.77,116.81,26286.0,116.82,116.91,116.77,116.81,26286.0
2023-06-12 11:50:00,116.81,116.93,116.8,116.86,17499.0,116.81,116.93,116.8,116.86,17499.0
2023-06-12 11:55:00,116.85,116.96,116.84,116.94,14435.0,116.85,116.96,116.84,116.94,14435.0
2023-06-12 12:00:00,116.92,116.97,116.87,116.88,10921.0,116.92,116.97,116.87,116.88,10921.0
2023-06-12 12:05:00,116.88,116.98,116.88,116.95,9992.0,116.88,116.98,116.88,116.95,9992.0
2023-06-12 12:10:00,116.95,116.95,116.9,116.94,8699.0,116.95,116.95,116.9,116.94,8699.0
2023-06-12 12:15:00,116.93,116.94,116.81,116.83,13051.0,116.93,116.94,116.81,116.83,13051.0
2023-06-12 12:20:00,116.83,116.88,116.81,116.84,10967.0,116.83,116.88,116.81,116.84,10967.0
2023-06-12 12:25:00,116.86,116.94,116.86,116.93,9563.0,116.86,116.94,116.86,116.93,9563.0
2023-06-12 12:30:00,116.94,117.02,116.91,116.99,13427.0,116.94,117.02,116.91,116.99,13427.0
2023-06-12 12:35:00,117.01,117.02,116.97,116.97,10387.0,117.01,117.02,116.97,116.97,10387.0
2023-06-12 12:40:00,116.98,117.04,116.91,117.04,8391.0,116.98,117.04,116.91,117.04,8391.0
2023-06-12 12:45:00,117.06,117.08,117.01,117.05,8099.0,117.06,117.08,117.01,117.05,8099.0
2023-06-12 12:50:00,117.06,117.07,117.05,117.05,3346.0,117.06,117.07,117.05,117.05,3346.0
2023-06-12 12:55:00,117.05,117.08,117.0,117.0,6895.0,117.05,117.08,117.0,117.0,6895.0
2023-06-12 13:00:00,116.99,117.02,116.98,116.98,8493.0,116.99,117.02,116.98,116.98,8493.0
2023-06-12 13:05:00,116.99,117.06,116.98,117.03,10920.0,116.99,117.06,116.98,117.03,10920.0
2023-06-12 13:10:00,117.04,117.07,117.02,117.04,5433.0,117.04,117.07,117.02,117.04,5433.0
2023-06-12 13:15:00,117.04,117.06,116.97,117.0,10594.0,117.04,117.06,116.97,117.0,10594.0
2023-06-12 13:20:00,117.0,117.0,116.9,116.92,12578.0,117.0,117.0,116.9,116.92,12578.0
2023-06-12 13:25:00,116.91,116.93,116.84,116.86,12490.0,116.91,116.93,116.84,116.86,12490.0
2023-06-12 13:30:00,116.86,116.92,116.81,116.92,13860.0,116.86,116.92,116.81,116.92,13860.0
2023-06-12 13:35:00,116.93,116.96,116.86,116.89,13320.0,116.93,116.96,116.86,116.89,13320.0
2023-06-12 13:40:00,116.9,117.01,116.9,117.01,8268.0,116.9,117.01,116.9,117.01,8268.0
2023-06-12 13:45:00,117.02,117.06,116.97,116.98,8857.0,117.02,117.06,116.97,116.98,8857.0
2023-06-12 13:50:00,117.0,117.01,116.98,116.98,10456.0,117.0,117.01,116.98,116.98,10456.0
2023-06-12 13:55:00,116.98,117.07,116.98,117.07,7635.0,116.98,117.07,116.98,117.07,7635.0
2023-06-12 14:00:00,117.07,117.16,117.04,117.16,15215.0,117.07,117.16,117.04,117.16,15215.0
2023-06-12 14:05:00,117.15,117.19,117.11,117.16,15969.0,117.15,117.19,117.11,117.16,15969.0
2023-06-12 14:10:00,117.16,117.16,117.12,117.13,11266.0,117.16,117.16,117.12,117.13,11266.0
2023-06-12 14:15:00,117.13,117.2,117.09,117.13,19134.0,117.13,117.2,117.09,117.13,19134.0
2023-06-12 14:20:00,117.13,117.13,117.02,117.05,13520.0,117.13,117.13,117.02,117.05,13520.0
2023-06-12 14:25:00,117.04,117.15,117.03,117.14,12337.0,117.04,117.15,117.03,117.14,12337.0
2023-06-12 14:30:00,117.14,117.32,117.14,117.2,27973.0,117.14,117.32,117.14,117.2,27973.0
2023-06-12 14:35:00,117.21,117.22,117.12,117.15,14099.0,117.21,117.22,117.12,117.15,14099.0
2023-06-12 14:40:00,117.14,117.17,117.12,117.14,9723.0,117.14,117.17,117.12,117.14,9723.0
2023-06-12 14:45:00,117.13,117.13,117.03,117.05,11735.0,117.13,117.13,117.03,117.05,11735.0
2023-06-12 14:50:00,117.05,117.14,117.03,117.1,11212.0,117.05,117.14,117.03,117.1,11212.0
2023-06-12 14:55:00,117.1,117.21,117.08,117.21,12649.0,117.1,117.21,117.08,117.21,12649.0
2023-06-12 15:00:00,117.22,117.29,117.19,117.28,13867.0,117.22,117.29,117.19,117.28,13867.0
2023-06-12 15:05:00,117.28,117.28,117.17,117.21,13406.0,117.28,117.28,117.17,117.21,13406.0
2023-06-12 15:10:00,117.23,117.37,117.23,117.28,15393.0,117.23,117.37,117.23,117.28,15393.0
2023-06-12 15:15:00,117.29,117.43,117.29,117.35,14009.0,117.29,117.43,117.29,117.35,14009.0
2023-06-12 15:20:00,117.38,117.59,117.36,117.58,20393.0,117.38,117.59,117.36,117.58,20393.0
2023-06-12 15:25:00,117.56,117.58,117.4,117.54,23801.0,117.56,117.58,117.4,117.54,23801.0
2023-06-12 15:30:00,117.53,117.53,117.43,117.51,23223.0,117.53,117.53,117.43,117.51,23223.0
2023-06-12 15:35:00,117.51,117.53,117.46,117.5,30564.0,117.51,117.53,117.46,117.5,30564.0
2023-06-12 15:40:00,117.5,117.6,117.49,117.55,42234.0,117.5,117.6,117.49,117.55,42234.0
2023-06-12 15:45:00,117.55,117.65,117.54,117.62,49475.0,117.55,117.65,117.54,117.62,49475.0
2023-06-12 15:50:00,117.63,117.74,117.62,117.72,97290.0,117.63,117.74,117.62,117.72,97290.0
2023-06-12 15:55:00,117.71,117.77,117.56,117.63,305332.0,117.71,117.77,117.56,117.63,305332.0
2023-06-13 09:30:00,117.91,117.95,117.67,117.77,33656.0,117.91,117.95,117.67,117.77,33656.0
2023-06-13 09:35:00,117.85,118.16,117.81,118.13,11970.0,117.85,118.16,117.81,118.13,11970.0
2023-06-13 09:40:00,118.18,118.32,118.13,118.13,17103.0,118.18,118.32,118.13,118.13,17103.0
2023-06-13 09:45:00,118.17,118.4,118.17,118.37,39631.0,118.17,118.4,118.17,118.37,39631.0
2023-06-13 09:50:00,118.43,118.45,118.19,118.34,37861.0,118.43,118.45,118.19,118.34,37861.0
2023-06-13 09:55:00,118.33,118.43,118.28,118.33,18007.0,118.33,118.43,118.28,118.33,18007.0
2023-06-13 10:00:00,118.36,118.45,118.24,118.3,29234.0,118.36,118.45,118.24,118.3,29234.0
2023-06-13 10:05:00,118.29,118.59,118.29,118.36,24717.0,118.29,118.59,118.29,118.36,24717.0
2023-06-13 10:10:00,118.34,118.36,117.98,118.16,40281.0,118.34,118.36,117.98,118.16,40281.0
2023-06-13 10:15:00,118.12,118.12,117.98,118.05,37974.0,118.12,118.12,117.98,118.05,37974.0
2023-06-13 10:20:00,118.05,118.58,117.99,118.5,47446.0,118.05,118.58,117.99,118.5,47446.0
2023-06-13 10:25:00,118.5,118.64,118.4,118.64,18101.0,118.5,118.64,118.4,118.64,18101.0
2023-06-13 10:30:00,118.64,118.68,118.46,118.56,66228.0,118.64,118.68,118.46,118.56,66228.0
2023-06-13 10:35:00,118.53,118.8,118.49,118.76,30577.0,118.53,118.8,118.49,118.76,30577.0
2023-06-13 10:40:00,118.81,119.01,118.71,118.96,50912.0,118.81,119.01,118.71,118.96,50912.0
2023-06-13 10:45:00,118.96,118.98,118.83,118.9,35798.0,118.96,118.98,118.83,118.9,35798.0
2023-06-13 10:50:00,118.91,119.01,118.8,118.81,17839.0,118.91,119.01,118.8,118.81,17839.0
2023-06-13 10:55:00,118.81,118.88,118.72,118.75,16714.0,118.81,118.88,118.72,118.75,16714.0
2023-06-13 11:00:00,118.75,118.78,118.64,118.69,15336.0,118.75,118.78,118.64,118.69,15336.0
2023-06-13 11:05:00,118.7,118.93,118.69,118.93,19171.0,118.7,118.93,118.69,118.93,19171.0
2023-06-13 11:10:00,118.94,118.99,118.85,118.94,17358.0,118.94,118.99,118.85,118.94,17358.0
2023-06-13 11:15:00,118.94,118.97,118.84,118.89,16501.0,118.94,118.97,118.84,118.89,16501.0
2023-06-13 11:20:00,118.88,118.95,118.76,118.85,17922.0,118.88,118.95,118.76,118.85,17922.0
2023-06-13 11:25:00,118.85,118.93,118.81,118.88,11284.0,118.85,118.93,118.81,118.88,11284.0
2023-06-13 11:30:00,118.91,118.92,118.74,118.78,9853.0,118.91,118.92,118.74,118.78,9853.0
2023-06-13 11:35:00,118.78,118.79,118.57,118.65,8700.0,118.78,118.79,118.57,118.65,8700.0
2023-06-13 11:40:00,118.64,118.69,118.6,118.66,9125.0,118.64,118.69,118.6,118.66,9125.0
2023-06-13 11:45:00,118.63,118.66,118.56,118.64,9642.0,118.63,118.66,118.56,118.64,9642.0
2023-06-13 11:50:00,118.62,118.67,118.57,118.64,8246.0,118.62,118.67,118.57,118.64,8246.0
2023-06-13 11:55:00,118.63,118.71,118.59,118.65,16902.0,118.63,118.71,118.59,118.65,16902.0
2023-06-13 12:00:00,118.64,118.64,118.54,118.61,12019.0,118.64,118.64,118.54,118.61,12019.0
2023-06-13 12:05:00,118.58,118.68,118.54,118.66,9524.0,118.58,118.68,118.54,118.66,9524.0
2023-06-13 12:10:00,118.67,118.76,118.66,118.76,6834.0,118.67,118.76,118.66,118.76,6834.0
2023-06-13 12:15:00,118.76,118.78,118.69,118.73,7940.0,118.76,118.78,118.69,118.73,7940.0
2023-06-13 12:20:00,118.72,118.75,118.63,118.7,4300.0,118.72,118.75,118.63,118.7,4300.0
2023-06-13 12:25:00,118.69,118.7,118.61,118.62,5891.0,118.69,118.7,118.61,118.62,5891.0
2023-06-13 12:30:00,118.6,118.64,118.52,118.62,4887.0,118.6,118.64,118.52,118.62,4887.0
2023-06-13 12:35:00,118.63,118.66,118.51,118.56,12823.0,118.63,118.66,118.51,118.56,12823.0
2023-06-13 12:40:00,118.58,118.69,118.56,118.69,17335.0,118.58,118.69,118.56,118.69,17335.0
2023-06-13 12:45:00,118.69,118.7,118.56,118.58,12109.0,118.69,118.7,118.56,118.58,12109.0
2023-06-13 12:50:00,118.57,118.62,118.52,118.52,13506.0,118.57,118.62,118.52,118.52,13506.0
2023-06-13 12:55:00,118.52,118.69,118.49,118.69,13339.0,118.52,118.69,118.49,118.69,13339.0
2023-06-13 13:00:00,118.69,118.73,118.63,118.65,8584.0,118.69,118.73,118.63,118.65,8584.0
2023-06-13 13:05:00,118.67,118.75,118.54,118.56,9084.0,118.67,118.75,118.54,118.56,9084.0
2023-06-13 13:10:00,118.56,118.61,118.51,118.61,9367.0,118.56,118.61,118.51,118.61,9367.0
2023-06-13 13:15:00,118.61,118.67,118.56,118.64,7643.0,118.61,118.67,118.56,118.64,7643.0
2023-06-13 13:20:00,118.64,118.66,118.59,118.62,7619.0,118.64,118.66,118.59,118.62,7619.0
2023-06-13 13:25:00,118.64,118.8,118.59,118.78,8163.0,118.64,118.8,118.59,118.78,8163.0
2023-06-13 13:30:00,118.78,118.79,118.69,118.73,22181.0,118.78,118.79,118.69,118.73,22181.0
2023-06-13 13:35:00,118.75,118.76,118.59,118.59,10572.0,118.75,118.76,118.59,118.59,10572.0
2023-06-13 13:40:00,118.61,118.76,118.61,118.76,8961.0,118.61,118.76,118.61,118.76,8961.0
2023-06-13 13:45:00,118.77,118.78,118.68,118.71,10070.0,118.77,118.78,118.68,118.71,10070.0
2023-06-13 13:50:00,118.7,118.7,118.64,118.65,7534.0,118.7,118.7,118.64,118.65,7534.0
2023-06-13 13:55:00,118.65,118.66,118.52,118.61,9028.0,118.65,118.66,118.52,118.61,9028.0
2023-06-13 14:00:00,118.6,118.61,118.53,118.56,11559.0,118.6,118.61,118.53,118.56,11559.0
2023-06-13 14:05:00,118.56,118.59,118.5,118.56,18767.0,118.56,118.59,118.5,118.56,18767.0
2023-06-13 14:10:00,118.54,118.57,118.46,118.48,11151.0,118.54,118.57,118.46,118.48,11151.0
2023-06-13 14:15:00,118.48,118.49,118.43,118.45,18640.0,118.48,118.49,118.43,118.45,18640.0
2023-06-13 14:20:00,118.47,118.51,118.42,118.51,10192.0,118.47,118.51,118.42,118.51,10192.0
2023-06-13 14:25:00,118.52,118.53,118.4,118.49,11982.0,118.52,118.53,118.4,118.49,11982.0
2023-06-13 14:30:00,118.5,118.5,118.32,118.38,21023.0,118.5,118.5,118.32,118.38,21023.0
2023-06-13 14:35:00,118.41,118.45,118.32,118.44,6572.0,118.41,118.45,118.32,118.44,6572.0
2023-06-13 14:40:00,118.43,118.45,118.34,118.44,10074.0,118.43,118.45,118.34,118.44,10074.0
2023-06-13 14:45:00,118.43,118.52,118.38,118.5,10084.0,118.43,118.52,118.38,118.5,10084.0
2023-06-13 14:50:00,118.52,118.57,118.5,118.53,12114.0,118.52,118.57,118.5,118.53,12114.0
2023-06-13 14:55:00,118.54,118.64,118.53,118.62,13584.0,118.54,118.64,118.53,118.62,13584.0
2023-06-13 15:00:00,118.64,118.64,118.51,118.57,14496.0,118.64,118.64,118.51,118.57,14496.0
2023-06-13 15:05:00,118.57,118.63,118.57,118.59,8300.0,118.57,118.63,118.57,118.59,8300.0
2023-06-13 15:10:00,118.59,118.66,118.55,118.65,13139.0,118.59,118.66,118.55,118.65,13139.0
2023-06-13 15:15:00,118.68,118.7,118.57,118.61,9153.0,118.68,118.7,118.57,118.61,9153.0
2023-06-13 15:20:00,118.61,118.67,118.51,118.53,15549.0,118.61,118.67,118.51,118.53,15549.0
2023-06-13 15:25:00,118.53,118.71,118.52,118.71,26779.0,118.53,118.71,118.52,118.71,26779.0
2023-06-13 15:30:00,118.72,118.76,118.68,118.76,23838.0,118.72,118.76,118.68,118.76,23838.0
2023-06-13 15:35:00,118.76,118.79,118.67,118.77,29229.0,118.76,118.79,118.67,118.77,29229.0
2023-06-13 15:40:00,118.78,118.82,118.66,118.68,39420.0,118.78,118.82,118.66,118.68,39420.0
2023-06-13 15:45:00,118.68,118.8,118.66,118.75,31565.0,118.68,118.8,118.66,118.75,31565.0
2023-06-13 15:50:00,118.74,118.77,118.51,118.74,65369.0,118.74,118.77,118.51,118.74,65369.0
2023-06-13 15:55:00,118.73,118.8,118.62,118.79,129210.0,118.73,118.8,118.62,118.79,129210.0
2023-06-14 09:30:00,119.45,119.76,119.33,119.71,38983.0,119.45,119.76,119.33,119.71,38983.0
2023-06-14 09:35:00,119.61,120.64,119.48,120.61,44473.0,119.61,120.64,119.48,120.61,44473.0
2023-06-14 09:40:00,120.72,120.83,120.3,120.76,47027.0,120.72,120.83,120.3,120.76,47027.0
2023-06-14 09:45:00,120.73,121.04,120.58,120.81,26467.0,120.73,121.04,120.58,120.81,26467.0
2023-06-14 09:50:00,120.77,121.0,120.63,120.83,47994.0,120.77,121.0,120.63,120.83,47994.0
2023-06-14 09:55:00,120.85,120.91,120.6,120.91,35023.0,120.85,120.91,120.6,120.91,35023.0
2023-06-14 10:00:00,120.92,121.18,120.83,121.02,45959.0,120.92,121.18,120.83,121.02,45959.0
2023-06-14 10:05:00,121.04,121.28,121.04,121.19,22072.0,121.04,121.28,121.04,121.19,22072.0
2023-06-14 10:10:00,121.2,121.2,120.83,121.07,16872.0,121.2,121.2,120.83,121.07,16872.0
2023-06-14 10:15:00,121.07,121.11,120.87,120.89,21704.0,121.07,121.11,120.87,120.89,21704.0
2023-06-14 10:20:00,120.85,120.91,120.78,120.89,18027.0,120.85,120.91,120.78,120.89,18027.0
2023-06-14 10:25:00,120.9,121.0,120.84,120.94,29814.0,120.9,121.0,120.84,120.94,29814.0
2023-06-14 10:30:00,120.94,121.13,120.9,121.0,56368.0,120.94,121.13,120.9,121.0,56368.0
2023-06-14 10:35:00,121.0,121.21,120.99,121.11,39311.0,121.0,121.21,120.99,121.11,39311.0
2023-06-14 10:40:00,121.13,121.3,121.08,121.09,27562.0,121.13,121.3,121.08,121.09,27562.0
2023-06-14 10:45:00,121.11,121.47,121.09,121.41,30695.0,121.11,121.47,121.09,121.41,30695.0
2023-06-14 10:50:00,121.38,121.4,121.14,121.15,21687.0,121.38,121.4,121.14,121.15,21687.0
2023-06-14 10:55:00,121.16,121.18,121.02,121.03,29066.0,121.16,121.18,121.02,121.03,29066.0
2023-06-14 11:00:00,121.03,121.09,120.98,121.03,38420.0,121.03,121.09,120.98,121.03,38420.0
2023-06-14 11:05:00,121.03,121.12,121.01,121.12,27107.0,121.03,121.12,121.01,121.12,27107.0
2023-06-14 11:10:00,121.12,121.12,121.02,121.08,17054.0,121.12,121.12,121.02,121.08,17054.0
2023-06-14 11:15:00,121.09,121.19,121.09,121.18,26258.0,121.09,121.19,121.09,121.18,26258.0
2023-06-14 11:20:00,121.19,121.31,121.19,121.24,25388.0,121.19,121.31,121.19,121.24,25388.0
2023-06-14 11:25:00,121.23,121.35,121.17,121.17,16155.0,121.23,121.35,121.17,121.17,16155.0
2023-06-14 11:30:00,121.18,121.22,121.1,121.18,17251.0,121.18,121.22,121.1,121.18,17251.0
2023-06-14 11:35:00,121.17,121.26,121.12,121.14,15618.0,121.17,121.26,121.12,121.14,15618.0
2023-06-14 11:40:00,121.14,121.34,121.14,121.3,19600.0,121.14,121.34,121.14,121.3,19600.0
2023-06-14 11:45:00,121.3,121.49,121.29,121.4,22468.0,121.3,121.49,121.29,121.4,22468.0
2023-06-14 11:50:00,121.4,121.4,121.24,121.28,16664.0,121.4,121.4,121.24,121.28,16664.0
2023-06-14 11:55:00,121.26,121.31,121.2,121.26,14474.0,121.26,121.31,121.2,121.26,14474.0
2023-06-14 12:00:00,121.25,121.28,121.08,121.1,15661.0,121.25,121.28,121.08,121.1,15661.0
2023-06-14 12:05:00,121.11,121.17,121.01,121.16,26994.0,121.11,121.17,121.01,121.16,26994.0
2023-06-14 12:10:00,121.15,121.27,121.1,121.21,19994.0,121.15,121.27,121.1,121.21,19994.0
2023-06-14 12:15:00,121.2,121.25,121.14,121.17,46034.0,121.2,121.25,121.14,121.17,46034.0
2023-06-14 12:20:00,121.17,121.18,121.08,121.09,16923.0,121.17,121.18,121.08,121.09,16923.0
2023-06-14 12:25:00,121.09,121.09,120.96,121.01,25722.0,121.09,121.09,120.96,121.01,25722.0
2023-06-14 12:30:00,121.02,121.03,120.97,120.98,17607.0,121.02,121.03,120.97,120.98,17607.0
2023-06-14 12:35:00,120.98,121.01,120.91,120.94,35475.0,120.98,121.01,120.91,120.94,35475.0
2023-06-14 12:40:00,120.95,120.95,120.87,120.93,18757.0,120.95,120.95,120.87,120.93,18757.0
2023-06-14 12:45:00,120.93,120.96,120.9,120.91,14581.0,120.93,120.96,120.9,120.91,14581.0
2023-06-14 12:50:00,120.9,120.96,120.9,120.94,11310.0,120.9,120.96,120.9,120.94,11310.0
2023-06-14 12:55:00,120.94,121.05,120.92,120.99,19313.0,120.94,121.05,120.92,120.99,19313.0
2023-06-14 13:00:00,120.98,120.99,120.93,120.96,15018.0,120.98,120.99,120.93,120.96,15018.0
2023-06-14 13:05:00,120.96,121.03,120.9,121.03,9634.0,120.96,121.03,120.9,121.03,9634.0
2023-06-14 13:10:00,121.04,121.05,120.85,120.94,27986.0,121.04,121.05,120.85,120.94,27986.0
2023-06-14 13:15:00,120.94,120.95,120.87,120.89,19116.0,120.94,120.95,120.87,120.89,19116.0
2023-06-14 13:20:00,120.88,120.97,120.84,120.97,14147.0,120.88,120.97,120.84,120.97,14147.0
2023-06-14 13:25:00,120.97,121.04,120.96,120.99,10557.0,120.97,121.04,120.96,120.99,10557.0
2023-06-14 13:30:00,120.98,121.01,120.95,120.99,30697.0,120.98,121.01,120.95,120.99,30697.0
2023-06-14 13:35:00,120.99,121.01,120.95,120.98,18803.0,120.99,121.01,120.95,120.98,18803.0
2023-06-14 13:40:00,120.98,121.0,120.95,120.97,25208.0,120.98,121.0,120.95,120.97,25208.0
2023-06-14 13:45:00,120.96,120.98,120.88,120.91,34005.0,120.96,120.98,120.88,120.91,34005.0
2023-06-14 13:50:00,120.91,120.99,120.9,120.98,28713.0,120.91,120.99,120.9,120.98,28713.0
2023-06-14 13:55:00,120.98,121.06,120.96,120.98,15319.0,120.98,121.06,120.96,120.98,15319.0
2023-06-14 14:00:00,120.98,121.14,120.57,120.81,88720.0,120.98,121.14,120.57,120.81,88720.0
2023-06-14 14:05:00,120.78,120.81,120.29,120.59,41428.0,120.78,120.81,120.29,120.59,41428.0
2023-06-14 14:10:00,120.62,120.74,120.45,120.61,58199.0,120.62,120.74,120.45,120.61,58199.0
2023-06-14 14:15:00,120.56,120.63,120.26,120.37,74659.0,120.56,120.63,120.26,120.37,74659.0
2023-06-14 14:20:00,120.34,120.41,120.12,120.27,72194.0,120.34,120.41,120.12,120.27,72194.0
2023-06-14 14:25:00,120.27,120.63,120.26,120.44,40170.0,120.27,120.63,120.26,120.44,40170.0
2023-06-14 14:30:00,120.44,120.71,120.37,120.54,49531.0,120.44,120.71,120.37,120.54,49531.0
2023-06-14 14:35:00,120.54,120.83,120.54,120.68,18784.0,120.54,120.83,120.54,120.68,18784.0
2023-06-14 14:40:00,120.65,120.97,120.61,120.97,83488.0,120.65,120.97,120.61,120.97,83488.0
2023-06-14 14:45:00,120.97,121.11,120.9,121.01,42657.0,120.97,121.11,120.9,121.01,42657.0
2023-06-14 14:50:00,121.03,121.04,120.71,120.81,24117.0,121.03,121.04,120.71,120.81,24117.0
2023-06-14 14:55:00,120.79,120.94,120.71,120.74,19213.0,120.79,120.94,120.71,120.74,19213.0
2023-06-14 15:00:00,120.75,120.86,120.75,120.82,15901.0,120.75,120.86,120.75,120.82,15901.0
2023-06-14 15:05:00,120.83,121.13,120.82,121.01,21564.0,120.83,121.13,120.82,121.01,21564.0
2023-06-14 15:10:00,121.0,121.02,120.65,120.65,40660.0,121.0,121.02,120.65,120.65,40660.0
2023-06-14 15:15:00,120.65,120.65,120.41,120.41,69534.0,120.65,120.65,120.41,120.41,69534.0
2023-06-14 15:20:00,120.4,120.55,120.38,120.4,33866.0,120.4,120.55,120.38,120.4,33866.0
2023-06-14 15:25:00,120.37,120.41,120.08,120.08,32353.0,120.37,120.41,120.08,120.08,32353.0
2023-06-14 15:30:00,120.08,120.08,119.97,120.03,63487.0,120.08,120.08,119.97,120.03,63487.0
2023-06-14 15:35:00,120.02,120.03,119.87,119.89,71512.0,120.02,120.03,119.87,119.89,71512.0
2023-06-14 15:40:00,119.89,119.98,119.82,119.97,77834.0,119.89,119.98,119.82,119.97,77834.0
2023-06-14 15:45:00,119.97,120.02,119.68,119.68,68660.0,119.97,120.02,119.68,119.68,68660.0
2023-06-14 15:50:00,119.7,119.88,119.64,119.84,92478.0,119.7,119.88,119.64,119.84,92478.0
2023-06-14 15:55:00,119.84,120.03,119.82,120.01,226469.0,119.84,120.03,119.82,120.01,226469.0
2023-06-15 09:30:00,118.86,119.27,118.79,119.05,38100.0,118.86,119.27,118.79,119.05,38100.0
2023-06-15 09:35:00,118.93,119.07,118.51,118.93,70198.0,118.93,119.07,118.51,118.93,70198.0
2023-06-15 09:40:00,118.93,118.99,118.76,118.92,35463.0,118.93,118.99,118.76,118.92,35463.0
2023-06-15 09:45:00,118.93,118.94,118.57,118.82,27284.0,118.93,118.94,118.57,118.82,27284.0
2023-06-15 09:50:00,118.81,119.12,118.75,118.83,16168.0,118.81,119.12,118.75,118.83,16168.0
2023-06-15 09:55:00,118.82,118.96,118.69,118.94,13460.0,118.82,118.96,118.69,118.94,13460.0
2023-06-15 10:00:00,118.93,119.18,118.92,118.98,33530.0,118.93,119.18,118.92,118.98,33530.0
2023-06-15 10:05:00,118.97,119.01,118.7,118.79,31784.0,118.97,119.01,118.7,118.79,31784.0
2023-06-15 10:10:00,118.79,118.84,118.57,118.65,31211.0,118.79,118.84,118.57,118.65,31211.0
2023-06-15 10:15:00,118.63,118.72,118.47,118.72,17794.0,118.63,118.72,118.47,118.72,17794.0
2023-06-15 10:20:00,118.69,118.75,118.56,118.73,23837.0,118.69,118.75,118.56,118.73,23837.0
2023-06-15 10:25:00,118.7,119.01,118.7,118.99,59415.0,118.7,119.01,118.7,118.99,59415.0
2023-06-15 10:30:00,118.95,118.97,118.8,118.92,19680.0,118.95,118.97,118.8,118.92,19680.0
2023-06-15 10:35:00,118.92,118.92,118.5,118.53,13663.0,118.92,118.92,118.5,118.53,13663.0
2023-06-15 10:40:00,118.5,118.79,118.45,118.79,13066.0,118.5,118.79,118.45,118.79,13066.0
2023-06-15 10:45:00,118.75,118.94,118.73,118.87,20695.0,118.75,118.94,118.73,118.87,20695.0
2023-06-15 10:50:00,118.89,118.89,118.62,118.64,41123.0,118.89,118.89,118.62,118.64,41123.0
2023-06-15 10:55:00,118.66,118.77,118.64,118.75,23229.0,118.66,118.77,118.64,118.75,23229.0
2023-06-15 11:00:00,118.75,118.9,118.72,118.73,23906.0,118.75,118.9,118.72,118.73,23906.0
2023-06-15 11:05:00,118.74,118.74,118.59,118.65,22191.0,118.74,118.74,118.59,118.65,22191.0
2023-06-15 11:10:00,118.73,119.05,118.71,119.04,7407.0,118.73,119.05,118.71,119.04,7407.0
2023-06-15 11:15:00,119.06,119.38,119.06,119.33,9125.0,119.06,119.38,119.06,119.33,9125.0
2023-06-15 11:20:00,119.31,119.49,119.31,119.49,10192.0,119.31,119.49,119.31,119.49,10192.0
2023-06-15 11:25:00,119.5,119.77,119.5,119.66,15934.0,119.5,119.77,119.5,119.66,15934.0
2023-06-15 11:30:00,119.69,119.7,119.56,119.68,9805.0,119.69,119.7,119.56,119.68,9805.0
2023-06-15 11:35:00,119.67,119.77,119.63,119.7,11143.0,119.67,119.77,119.63,119.7,11143.0
2023-06-15 11:40:00,119.72,119.79,119.63,119.65,38670.0,119.72,119.79,119.63,119.65,38670.0
2023-06-15 11:45:00,119.65,119.65,119.39,119.45,21368.0,119.65,119.65,119.39,119.45,21368.0
2023-06-15 11:50:00,119.44,119.57,119.41,119.56,13481.0,119.44,119.57,119.41,119.56,13481.0
2023-06-15 11:55:00,119.54,119.56,119.5,119.56,12028.0,119.54,119.56,119.5,119.56,12028.0
2023-06-15 12:00:00,119.55,119.8,119.48,119.5,33441.0,119.55,119.8,119.48,119.5,33441.0
2023-06-15 12:05:00,119.48,119.51,119.4,119.45,7716.0,119.48,119.51,119.4,119.45,7716.0
2023-06-15 12:10:00,119.48,119.49,119.39,119.42,9191.0,119.48,119.49,119.39,119.42,9191.0
2023-06-15 12:15:00,119.41,119.74,119.4,119.74,8040.0,119.41,119.74,119.4,119.74,8040.0
2023-06-15 12:20:00,119.73,119.91,119.72,119.79,9502.0,119.73,119.91,119.72,119.79,9502.0
2023-06-15 12:25:00,119.81,119.85,119.77,119.82,5230.0,119.81,119.85,119.77,119.82,5230.0
2023-06-15 12:30:00,119.82,119.86,119.72,119.75,6199.0,119.82,119.86,119.72,119.75,6199.0
2023-06-15 12:35:00,119.78,119.82,119.67,119.79,10538.0,119.78,119.82,119.67,119.79,10538.0
2023-06-15 12:40:00,119.77,119.81,119.72,119.74,5527.0,119.77,119.81,119.72,119.74,5527.0
2023-06-15 12:45:00,119.72,119.76,119.68,119.75,5831.0,119.72,119.76,119.68,119.75,5831.0
2023-06-15 12:50:00,119.76,119.8,119.74,119.78,2755.0,119.76,119.8,119.74,119.78,2755.0
2023-06-15 12:55:00,119.8,119.8,119.73,119.76,3153.0,119.8,119.8,119.73,119.76,3153.0
2023-06-15 13:00:00,119.76,119.88,119.74,119.83,8976.0,119.76,119.88,119.74,119.83,8976.0
2023-06-15 13:05:00,119.81,119.85,119.78,119.83,9770.0,119.81,119.85,119.78,119.83,9770.0
2023-06-15 13:10:00,119.83,119.83,119.7,119.72,15684.0,119.83,119.83,119.7,119.72,15684.0
2023-06-15 13:15:00,119.68,119.68,119.55,119.56,7078.0,119.68,119.68,119.55,119.56,7078.0
2023-06-15 13:20:00,119.59,119.72,119.58,119.69,10351.0,119.59,119.72,119.58,119.69,10351.0
2023-06-15 13:25:00,119.64,119.67,119.61,119.65,5937.0,119.64,119.67,119.61,119.65,5937.0
2023-06-15 13:30:00,119.64,119.68,119.6,119.61,4963.0,119.64,119.68,119.6,119.61,4963.0
2023-06-15 13:35:00,119.61,119.7,119.58,119.67,10548.0,119.61,119.7,119.58,119.67,10548.0
2023-06-15 13:40:00,119.69,119.69,119.56,119.56,12891.0,119.69,119.69,119.56,119.56,12891.0
2023-06-15 13:45:00,119.6,119.66,119.46,119.53,23011.0,119.6,119.66,119.46,119.53,23011.0
2023-06-15 13:50:00,119.56,119.61,119.51,119.6,13601.0,119.56,119.61,119.51,119.6,13601.0
2023-06-15 13:55:00,119.6,119.8,119.6,119.77,7090.0,119.6,119.8,119.6,119.77,7090.0
2023-06-15 14:00:00,119.79,119.84,119.71,119.78,16740.0,119.79,119.84,119.71,119.78,16740.0
2023-06-15 14:05:00,119.8,119.8,119.68,119.73,13381.0,119.8,119.8,119.68,119.73,13381.0
2023-06-15 14:10:00,119.74,119.93,119.71,119.92,26672.0,119.74,119.93,119.71,119.92,26672.0
2023-06-15 14:15:00,119.86,119.97,119.82,119.83,16515.0,119.86,119.97,119.82,119.83,16515.0
2023-06-15 14:20:00,119.8,120.08,119.78,120.05,26400.0,119.8,120.08,119.78,120.05,26400.0
2023-06-15 14:25:00,120.06,120.11,119.96,120.07,13491.0,120.06,120.11,119.96,120.07,13491.0
2023-06-15 14:30:00,120.1,120.17,120.08,120.14,11489.0,120.1,120.17,120.08,120.14,11489.0
2023-06-15 14:35:00,120.15,120.28,120.13,120.24,10796.0,120.15,120.28,120.13,120.24,10796.0
2023-06-15 14:40:00,120.25,120.37,120.23,120.34,7728.0,120.25,120.37,120.23,120.34,7728.0
2023-06-15 14:45:00,120.34,120.47,120.34,120.42,13574.0,120.34,120.47,120.34,120.42,13574.0
2023-06-15 14:50:00,120.45,120.59,120.43,120.58,12039.0,120.45,120.59,120.43,120.58,12039.0
2023-06-15 14:55:00,120.59,120.71,120.53,120.66,12065.0,120.59,120.71,120.53,120.66,12065.0
2023-06-15 15:00:00,120.68,120.76,120.54,120.55,22879.0,120.68,120.76,120.54,120.55,22879.0
2023-06-15 15:05:00,120.58,120.8,120.55,120.78,21475.0,120.58,120.8,120.55,120.78,21475.0
2023-06-15 15:10:00,120.79,120.92,120.77,120.9,26802.0,120.79,120.92,120.77,120.9,26802.0
2023-06-15 15:15:00,120.92,120.94,120.72,120.73,26209.0,120.92,120.94,120.72,120.73,26209.0
2023-06-15 15:20:00,120.72,120.86,120.69,120.81,32332.0,120.72,120.86,120.69,120.81,32332.0
2023-06-15 15:25:00,120.81,120.81,120.7,120.78,26461.0,120.81,120.81,120.7,120.78,26461.0
2023-06-15 15:30:00,120.79,120.83,120.68,120.69,32094.0,120.79,120.83,120.68,120.69,32094.0
2023-06-15 15:35:00,120.71,120.71,120.48,120.5,26424.0,120.71,120.71,120.48,120.5,26424.0
2023-06-15 15:40:00,120.49,120.64,120.46,120.52,32329.0,120.49,120.64,120.46,120.52,32329.0
2023-06-15 15:45:00,120.51,120.66,120.51,120.65,34821.0,120.51,120.66,120.51,120.65,34821.0
2023-06-15 15:50:00,120.66,120.73,120.55,120.56,51266.0,120.66,120.73,120.55,120.56,51266.0
2023-06-15 15:55:00,120.56,120.56,120.29,120.35,191253.0,120.56,120.56,120.29,120.35,191253.0
2023-06-16 09:30:00,120.73,120.73,120.08,120.23,570662.0,120.73,120.73,120.08,120.23,570662.0
2023-06-16 09:35:00,120.15,120.34,119.7,119.72,50855.0,120.15,120.34,119.7,119.72,50855.0
2023-06-16 09:40:00,119.73,120.01,119.4,119.93,20589.0,119.73,120.01,119.4,119.93,20589.0
2023-06-16 09:45:00,119.89,119.96,119.81,119.96,17974.0,119.89,119.96,119.81,119.96,17974.0
2023-06-16 09:50:00,120.0,120.24,119.94,120.16,11811.0,120.0,120.24,119.94,120.16,11811.0
2023-06-16 09:55:00,120.17,120.25,120.04,120.17,17238.0,120.17,120.25,120.04,120.17,17238.0
2023-06-16 10:00:00,120.2,120.49,120.18,120.46,10301.0,120.2,120.49,120.18,120.46,10301.0
2023-06-16 10:05:00,120.41,120.66,120.38,120.53,17134.0,120.41,120.66,120.38,120.53,17134.0
2023-06-16 10:10:00,120.48,120.65,120.48,120.55,6646.0,120.48,120.65,120.48,120.55,6646.0
2023-06-16 10:15:00,120.62,120.62,120.45,120.45,14978.0,120.62,120.62,120.45,120.45,14978.0
2023-06-16 10:20:00,120.48,120.86,120.48,120.83,9061.0,120.48,120.86,120.48,120.83,9061.0
2023-06-16 10:25:00,120.84,120.84,120.73,120.74,8394.0,120.84,120.84,120.73,120.74,8394.0
2023-06-16 10:30:00,120.74,120.81,120.66,120.7,8559.0,120.74,120.81,120.66,120.7,8559.0
2023-06-16 10:35:00,120.72,120.72,120.48,120.54,17572.0,120.72,120.72,120.48,120.54,17572.0
2023-06-16 10:40:00,120.54,120.7,120.54,120.69,12124.0,120.54,120.7,120.54,120.69,12124.0
2023-06-16 10:45:00,120.68,120.69,120.52,120.52,6761.0,120.68,120.69,120.52,120.52,6761.0
2023-06-16 10:50:00,120.54,120.61,120.53,120.6,6593.0,120.54,120.61,120.53,120.6,6593.0
2023-06-16 10:55:00,120.59,120.75,120.57,120.63,16168.0,120.59,120.75,120.57,120.63,16168.0
2023-06-16 11:00:00,120.62,120.62,120.37,120.42,9353.0,120.62,120.62,120.37,120.42,9353.0
2023-06-16 11:05:00,120.43,120.48,120.33,120.42,6684.0,120.43,120.48,120.33,120.42,6684.0
2023-06-16 11:10:00,120.4,120.46,120.36,120.44,6720.0,120.4,120.46,120.36,120.44,6720.0
2023-06-16 11:15:00,120.43,120.46,120.3,120.31,7202.0,120.43,120.46,120.3,120.31,7202.0
2023-06-16 11:20:00,120.32,120.36,120.15,120.16,6033.0,120.32,120.36,120.15,120.16,6033.0
2023-06-16 11:25:00,120.13,120.18,119.99,120.11,26850.0,120.13,120.18,119.99,120.11,26850.0
2023-06-16 11:30:00,120.14,120.17,120.03,120.04,23725.0,120.14,120.17,120.03,120.04,23725.0
2023-06-16 11:35:00,120.04,120.04,119.91,119.93,7961.0,120.04,120.04,119.91,119.93,7961.0
2023-06-16 11:40:00,119.94,120.04,119.94,120.01,12730.0,119.94,120.04,119.94,120.01,12730.0
2023-06-16 11:45:00,120.01,120.07,119.95,120.06,12038.0,120.01,120.07,119.95,120.06,12038.0
2023-06-16 11:50:00,120.05,120.05,119.88,120.05,11812.0,120.05,120.05,119.88,120.05,11812.0
2023-06-16 11:55:00,120.06,120.28,120.04,120.28,15722.0,120.06,120.28,120.04,120.28,15722.0
2023-06-16 12:00:00,120.28,120.28,120.19,120.25,7187.0,120.28,120.28,120.19,120.25,7187.0
2023-06-16 12:05:00,120.26,120.27,120.15,120.18,9930.0,120.26,120.27,120.15,120.18,9930.0
2023-06-16 12:10:00,120.17,120.25,120.15,120.2,20257.0,120.17,120.25,120.15,120.2,20257.0
2023-06-16 12:15:00,120.2,120.28,120.18,120.26,10369.0,120.2,120.28,120.18,120.26,10369.0
2023-06-16 12:20:00,120.25,120.43,120.24,120.43,10064.0,120.25,120.43,120.24,120.43,10064.0
2023-06-16 12:25:00,120.44,120.48,120.39,120.46,4887.0,120.44,120.48,120.39,120.46,4887.0
2023-06-16 12:30:00,120.45,120.51,120.41,120.51,4687.0,120.45,120.51,120.41,120.51,4687.0
2023-06-16 12:35:00,120.49,120.6,120.48,120.54,14240.0,120.49,120.6,120.48,120.54,14240.0
2023-06-16 12:40:00,120.55,120.55,120.43,120.46,4622.0,120.55,120.55,120.43,120.46,4622.0
2023-06-16 12:45:00,120.45,120.55,120.42,120.54,8326.0,120.45,120.55,120.42,120.54,8326.0
2023-06-16 12:50:00,120.55,120.59,120.52,120.54,8762.0,120.55,120.59,120.52,120.54,8762.0
2023-06-16 12:55:00,120.57,120.61,120.56,120.57,4484.0,120.57,120.61,120.56,120.57,4484.0
2023-06-16 13:00:00,120.54,120.55,120.51,120.53,7959.0,120.54,120.55,120.51,120.53,7959.0
2023-06-16 13:05:00,120.5,120.52,120.38,120.4,6418.0,120.5,120.52,120.38,120.4,6418.0
2023-06-16 13:10:00,120.39,120.4,120.35,120.35,4064.0,120.39,120.4,120.35,120.35,4064.0
2023-06-16 13:15:00,120.37,120.39,120.35,120.38,8840.0,120.37,120.39,120.35,120.38,8840.0
2023-06-16 13:20:00,120.37,120.4,120.34,120.39,7699.0,120.37,120.4,120.34,120.39,7699.0
2023-06-16 13:25:00,120.4,120.47,120.38,120.38,11158.0,120.4,120.47,120.38,120.38,11158.0
2023-06-16 13:30:00,120.38,120.38,120.24,120.24,8155.0,120.38,120.38,120.24,120.24,8155.0
2023-06-16 13:35:00,120.27,120.33,120.24,120.3,16754.0,120.27,120.33,120.24,120.3,16754.0
2023-06-16 13:40:00,120.32,120.43,120.27,120.43,12429.0,120.32,120.43,120.27,120.43,12429.0
2023-06-16 13:45:00,120.44,120.47,120.35,120.36,6064.0,120.44,120.47,120.35,120.36,6064.0
2023-06-16 13:50:00,120.37,120.42,120.36,120.37,5264.0,120.37,120.42,120.36,120.37,5264.0
2023-06-16 13:55:00,120.37,120.4,120.3,120.4,8868.0,120.37,120.4,120.3,120.4,8868.0
2023-06-16 14:00:00,120.4,120.4,120.31,120.31,7758.0,120.4,120.4,120.31,120.31,7758.0
2023-06-16 14:05:00,120.28,120.36,120.28,120.34,7484.0,120.28,120.36,120.28,120.34,7484.0
2023-06-16 14:10:00,120.35,120.42,120.33,120.34,16198.0,120.35,120.42,120.33,120.34,16198.0
2023-06-16 14:15:00,120.36,120.4,120.35,120.37,4334.0,120.36,120.4,120.35,120.37,4334.0
2023-06-16 14:20:00,120.36,120.36,120.3,120.32,8887.0,120.36,120.36,120.3,120.32,8887.0
2023-06-16 14:25:00,120.32,120.34,120.29,120.29,6768.0,120.32,120.34,120.29,120.29,6768.0
2023-06-16 14:30:00,120.28,120.29,120.09,120.2,25068.0,120.28,120.29,120.09,120.2,25068.0
2023-06-16 14:35:00,120.2,120.27,120.2,120.27,8092.0,120.2,120.27,120.2,120.27,8092.0
2023-06-16 14:40:00,120.28,120.28,120.21,120.21,6072.0,120.28,120.28,120.21,120.21,6072.0
2023-06-16 14:45:00,120.21,120.22,120.14,120.18,8014.0,120.21,120.22,120.14,120.18,8014.0
2023-06-16 14:50:00,120.17,120.18,120.1,120.1,7356.0,120.17,120.18,120.1,120.1,7356.0
2023-06-16 14:55:00,120.12,120.12,120.01,120.07,16757.0,120.12,120.12,120.01,120.07,16757.0
2023-06-16 15:00:00,120.08,120.13,119.96,120.12,11215.0,120.08,120.13,119.96,120.12,11215.0
2023-06-16 15:05:00,120.12,120.12,119.99,120.04,10680.0,120.12,120.12,119.99,120.04,10680.0
2023-06-16 15:10:00,120.04,120.07,119.98,119.98,8432.0,120.04,120.07,119.98,119.98,8432.0
2023-06-16 15:15:00,119.99,120.01,119.9,119.94,16778.0,119.99,120.01,119.9,119.94,16778.0
2023-06-16 15:20:00,119.96,120.06,119.96,120.03,16194.0,119.96,120.06,119.96,120.03,16194.0
2023-06-16 15:25:00,120.02,120.03,119.9,119.94,16718.0,120.02,120.03,119.9,119.94,16718.0
2023-06-16 15:30:00,119.94,120.06,119.91,119.98,22209.0,119.94,120.06,119.91,119.98,22209.0
2023-06-16 15:35:00,119.98,120.03,119.91,119.98,24566.0,119.98,120.03,119.91,119.98,24566.0
2023-06-16 15:40:00,119.98,120.02,119.94,119.95,29887.0,119.98,120.02,119.94,119.95,29887.0
2023-06-16 15:45:00,119.95,120.04,119.91,119.99,47678.0,119.95,120.04,119.91,119.99,47678.0
2023-06-16 15:50:00,119.94,120.1,119.91,120.06,56633.0,119.94,120.1,119.91,120.06,56633.0
2023-06-16 15:55:00,120.06,120.06,119.78,119.9,258679.0,120.06,120.06,119.78,119.9,258679.0
2023-06-20 09:30:00,118.91,119.97,118.91,119.72,32439.0,118.91,119.97,118.91,119.72,32439.0
2023-06-20 09:35:00,119.72,119.87,119.49,119.49,15045.0,119.72,119.87,119.49,119.49,15045.0
2023-06-20 09:40:00,119.49,119.55,118.9,119.49,17571.0,119.49,119.55,118.9,119.49,17571.0
2023-06-20 09:45:00,119.48,119.69,119.4,119.66,7066.0,119.48,119.69,119.4,119.66,7066.0
2023-06-20 09:50:00,119.59,119.94,119.59,119.83,5664.0,119.59,119.94,119.59,119.83,5664.0
2023-06-20 09:55:00,119.9,119.9,119.61,119.61,7626.0,119.9,119.9,119.61,119.61,7626.0
2023-06-20 10:00:00,119.65,119.65,119.33,119.43,14544.0,119.65,119.65,119.33,119.43,14544.0
2023-06-20 10:05:00,119.43,119.54,119.34,119.34,11632.0,119.43,119.54,119.34,119.34,11632.0
2023-06-20 10:10:00,119.32,119.43,119.31,119.34,10833.0,119.32,119.43,119.31,119.34,10833.0
2023-06-20 10:15:00,119.32,119.35,119.18,119.26,10157.0,119.32,119.35,119.18,119.26,10157.0
2023-06-20 10:20:00,119.19,119.28,119.1,119.26,14667.0,119.19,119.28,119.1,119.26,14667.0
2023-06-20 10:25:00,119.26,119.31,119.17,119.31,9617.0,119.26,119.31,119.17,119.31,9617.0
2023-06-20 10:30:00,119.32,119.39,119.24,119.32,18530.0,119.32,119.39,119.24,119.32,18530.0
2023-06-20 10:35:00,119.31,119.41,119.21,119.29,15913.0,119.31,119.41,119.21,119.29,15913.0
2023-06-20 10:40:00,119.26,119.34,119.22,119.25,11127.0,119.26,119.34,119.22,119.25,11127.0
2023-06-20 10:45:00,119.25,119.42,119.19,119.31,8049.0,119.25,119.42,119.19,119.31,8049.0
2023-06-20 10:50:00,119.26,119.28,119.12,119.14,10074.0,119.26,119.28,119.12,119.14,10074.0
2023-06-20 10:55:00,119.13,119.26,119.03,119.26,9734.0,119.13,119.26,119.03,119.26,9734.0
2023-06-20 11:00:00,119.29,119.47,119.28,119.36,14267.0,119.29,119.47,119.28,119.36,14267.0
2023-06-20 11:05:00,119.39,119.43,119.3,119.38,4238.0,119.39,119.43,119.3,119.38,4238.0
2023-06-20 11:10:00,119.34,119.38,119.24,119.36,6046.0,119.34,119.38,119.24,119.36,6046.0
2023-06-20 11:15:00,119.36,119.56,119.36,119.51,6334.0,119.36,119.56,119.36,119.51,6334.0
2023-06-20 11:20:00,119.49,119.62,119.49,119.6,6877.0,119.49,119.62,119.49,119.6,6877.0
2023-06-20 11:25:00,119.58,119.67,119.52,119.52,12110.0,119.58,119.67,119.52,119.52,12110.0
2023-06-20 11:30:00,119.53,119.61,119.52,119.52,3785.0,119.53,119.61,119.52,119.52,3785.0
2023-06-20 11:35:00,119.54,119.66,119.52,119.58,4540.0,119.54,119.66,119.52,119.58,4540.0
2023-06-20 11:40:00,119.64,119.69,119.59,119.59,2880.0,119.64,119.69,119.59,119.59,2880.0
2023-06-20 11:45:00,119.59,119.76,119.59,119.73,3902.0,119.59,119.76,119.59,119.73,3902.0
2023-06-20 11:50:00,119.73,119.74,119.56,119.6,6375.0,119.73,119.74,119.56,119.6,6375.0
2023-06-20 11:55:00,119.61,119.68,119.6,119.62,5214.0,119.61,119.68,119.6,119.62,5214.0
2023-06-20 12:00:00,119.64,119.66,119.49,119.49,6465.0,119.64,119.66,119.49,119.49,6465.0
2023-06-20 12:05:00,119.48,119.49,119.41,119.46,9094.0,119.48,119.49,119.41,119.46,9094.0
2023-06-20 12:10:00,119.48,119.56,119.46,119.52,6708.0,119.48,119.56,119.46,119.52,6708.0
2023-06-20 12:15:00,119.53,119.67,119.53,119.64,5937.0,119.53,119.67,119.53,119.64,5937.0
2023-06-20 12:20:00,119.66,119.75,119.61,119.75,8947.0,119.66,119.75,119.61,119.75,8947.0
2023-06-20 12:25:00,119.71,119.82,119.69,119.74,7382.0,119.71,119.82,119.69,119.74,7382.0
2023-06-20 12:30:00,119.75,119.79,119.7,119.79,4388.0,119.75,119.79,119.7,119.79,4388.0
2023-06-20 12:35:00,119.8,119.97,119.78,119.92,5899.0,119.8,119.97,119.78,119.92,5899.0
2023-06-20 12:40:00,119.91,120.06,119.91,119.98,6650.0,119.91,120.06,119.91,119.98,6650.0
2023-06-20 12:45:00,119.99,120.03,119.95,119.97,5274.0,119.99,120.03,119.95,119.97,5274.0
2023-06-20 12:50:00,120.0,120.04,119.95,119.99,4504.0,120.0,120.04,119.95,119.99,4504.0
2023-06-20 12:55:00,119.98,120.04,119.97,120.04,2915.0,119.98,120.04,119.97,120.04,2915.0
2023-06-20 13:00:00,120.03,120.08,119.96,120.08,6771.0,120.03,120.08,119.96,120.08,6771.0
2023-06-20 13:05:00,120.08,120.1,119.88,119.98,38733.0,120.08,120.1,119.88,119.98,38733.0
2023-06-20 13:10:00,119.96,120.08,119.96,120.03,5689.0,119.96,120.08,119.96,120.03,5689.0
2023-06-20 13:15:00,120.02,120.15,120.01,120.07,4881.0,120.02,120.15,120.01,120.07,4881.0
2023-06-20 13:20:00,120.1,120.29,120.1,120.29,6180.0,120.1,120.29,120.1,120.29,6180.0
2023-06-20 13:25:00,120.27,120.27,120.2,120.26,5496.0,120.27,120.27,120.2,120.26,5496.0
2023-06-20 13:30:00,120.23,120.25,120.05,120.08,4819.0,120.23,120.25,120.05,120.08,4819.0
2023-06-20 13:35:00,120.07,120.11,119.98,120.06,4464.0,120.07,120.11,119.98,120.06,4464.0
2023-06-20 13:40:00,120.05,120.11,120.01,120.03,3521.0,120.05,120.11,120.01,120.03,3521.0
2023-06-20 13:45:00,120.02,120.12,120.0,120.12,3428.0,120.02,120.12,120.0,120.12,3428.0
2023-06-20 13:50:00,120.11,120.18,120.1,120.1,7568.0,120.11,120.18,120.1,120.1,7568.0
2023-06-20 13:55:00,120.1,120.2,120.09,120.1,7382.0,120.1,120.2,120.09,120.1,7382.0
2023-06-20 14:00:00,120.11,120.18,120.1,120.12,7412.0,120.11,120.18,120.1,120.12,7412.0
2023-06-20 14:05:00,120.11,120.15,120.04,120.08,6374.0,120.11,120.15,120.04,120.08,6374.0
2023-06-20 14:10:00,120.05,120.09,120.01,120.03,6372.0,120.05,120.09,120.01,120.03,6372.0
2023-06-20 14:15:00,120.05,120.07,119.97,120.01,2667.0,120.05,120.07,119.97,120.01,2667.0
2023-06-20 14:20:00,120.02,120.06,119.94,119.96,4467.0,120.02,120.06,119.94,119.96,4467.0
2023-06-20 14:25:00,119.96,120.01,119.9,119.98,5572.0,119.96,120.01,119.9,119.98,5572.0
2023-06-20 14:30:00,119.96,119.98,119.91,119.92,6511.0,119.96,119.98,119.91,119.92,6511.0
2023-06-20 14:35:00,119.93,119.95,119.83,119.83,7165.0,119.93,119.95,119.83,119.83,7165.0
2023-06-20 14:40:00,119.83,119.83,119.74,119.78,5327.0,119.83,119.83,119.74,119.78,5327.0
2023-06-20 14:45:00,119.78,119.84,119.76,119.83,4421.0,119.78,119.84,119.76,119.83,4421.0
2023-06-20 14:50:00,119.84,119.85,119.7,119.75,7800.0,119.84,119.85,119.7,119.75,7800.0
2023-06-20 14:55:00,119.73,119.82,119.73,119.75,7571.0,119.73,119.82,119.73,119.75,7571.0
2023-06-20 15:00:00,119.78,119.81,119.6,119.65,8031.0,119.78,119.81,119.6,119.65,8031.0
2023-06-20 15:05:00,119.65,119.65,119.56,119.59,8111.0,119.65,119.65,119.56,119.59,8111.0
2023-06-20 15:10:00,119.58,119.62,119.51,119.55,10088.0,119.58,119.62,119.51,119.55,10088.0
2023-06-20 15:15:00,119.55,119.55,119.48,119.48,10314.0,119.55,119.55,119.48,119.48,10314.0
2023-06-20 15:20:00,119.47,119.49,119.43,119.48,10971.0,119.47,119.49,119.43,119.48,10971.0
2023-06-20 15:25:00,119.48,119.5,119.33,119.39,11776.0,119.48,119.5,119.33,119.39,11776.0
2023-06-20 15:30:00,119.4,119.4,119.25,119.27,10617.0,119.4,119.4,119.25,119.27,10617.0
2023-06-20 15:35:00,119.28,119.35,119.25,119.34,9400.0,119.28,119.35,119.25,119.34,9400.0
2023-06-20 15:40:00,119.34,119.34,119.26,119.31,12933.0,119.34,119.34,119.26,119.31,12933.0
2023-06-20 15:45:00,119.33,119.64,119.27,119.64,26941.0,119.33,119.64,119.27,119.64,26941.0
2023-06-20 15:50:00,119.8,119.89,119.52,119.52,46180.0,119.8,119.89,119.52,119.52,46180.0
2023-06-20 15:55:00,119.51,119.66,119.46,119.57,151432.0,119.51,119.66,119.46,119.57,151432.0
2023-06-21 09:30:00,119.01,119.13,118.39,118.84,50191.0,119.01,119.13,118.39,118.84,50191.0
2023-06-21 09:35:00,118.7,118.91,118.62,118.91,3116.0,118.7,118.91,118.62,118.91,3116.0
2023-06-21 09:40:00,118.85,119.05,118.83,118.92,4415.0,118.85,119.05,118.83,118.92,4415.0
2023-06-21 09:45:00,118.92,119.13,118.92,119.08,3955.0,118.92,119.13,118.92,119.08,3955.0
2023-06-21 09:50:00,119.14,119.23,118.93,119.21,8054.0,119.14,119.23,118.93,119.21,8054.0
2023-06-21 09:55:00,119.18,119.23,118.91,118.99,10713.0,119.18,119.23,118.91,118.99,10713.0
2023-06-21 10:00:00,119.04,119.14,118.98,118.98,9534.0,119.04,119.14,118.98,118.98,9534.0
2023-06-21 10:05:00,118.97,119.03,118.62,118.62,13356.0,118.97,119.03,118.62,118.62,13356.0
2023-06-21 10:10:00,118.64,118.76,118.63,118.72,6018.0,118.64,118.76,118.63,118.72,6018.0
2023-06-21 10:15:00,118.77,118.84,118.74,118.79,7558.0,118.77,118.84,118.74,118.79,7558.0
2023-06-21 10:20:00,118.79,118.98,118.75,118.93,6432.0,118.79,118.98,118.75,118.93,6432.0
2023-06-21 10:25:00,118.95,118.97,118.81,118.88,12968.0,118.95,118.97,118.81,118.88,12968.0
2023-06-21 10:30:00,118.9,119.16,118.9,119.11,16591.0,118.9,119.16,118.9,119.11,16591.0
2023-06-21 10:35:00,119.13,119.36,119.06,119.31,19815.0,119.13,119.36,119.06,119.31,19815.0
2023-06-21 10:40:00,119.31,119.37,119.09,119.12,29937.0,119.31,119.37,119.09,119.12,29937.0
2023-06-21 10:45:00,119.12,119.21,119.08,119.15,19451.0,119.12,119.21,119.08,119.15,19451.0
2023-06-21 10:50:00,119.15,119.43,119.07,119.41,18670.0,119.15,119.43,119.07,119.41,18670.0
2023-06-21 10:55:00,119.41,119.63,119.37,119.58,17841.0,119.41,119.63,119.37,119.58,17841.0
2023-06-21 11:00:00,119.61,119.69,119.58,119.62,12050.0,119.61,119.69,119.58,119.62,12050.0
2023-06-21 11:05:00,119.65,119.79,119.55,119.65,6810.0,119.65,119.79,119.55,119.65,6810.0
2023-06-21 11:10:00,119.66,119.83,119.61,119.78,11534.0,119.66,119.83,119.61,119.78,11534.0
2023-06-21 11:15:00,119.81,119.85,119.52,119.52,13310.0,119.81,119.85,119.52,119.52,13310.0
2023-06-21 11:20:00,119.53,119.73,119.52,119.61,8624.0,119.53,119.73,119.52,119.61,8624.0
2023-06-21 11:25:00,119.63,119.86,119.6,119.85,13715.0,119.63,119.86,119.6,119.85,13715.0
2023-06-21 11:30:00,119.86,119.91,119.73,119.81,9691.0,119.86,119.91,119.73,119.81,9691.0
2023-06-21 11:35:00,119.87,120.05,119.84,120.05,12782.0,119.87,120.05,119.84,120.05,12782.0
2023-06-21 11:40:00,120.06,120.12,120.05,120.08,5117.0,120.06,120.12,120.05,120.08,5117.0
2023-06-21 11:45:00,120.1,120.1,119.98,120.0,9536.0,120.1,120.1,119.98,120.0,9536.0
2023-06-21 11:50:00,119.99,120.0,119.91,119.95,7196.0,119.99,120.0,119.91,119.95,7196.0
2023-06-21 11:55:00,119.96,120.03,119.96,120.0,4648.0,119.96,120.03,119.96,120.0,4648.0
2023-06-21 12:00:00,119.99,120.08,119.97,120.0,8474.0,119.99,120.08,119.97,120.0,8474.0
2023-06-21 12:05:00,120.01,120.11,120.0,120.09,7567.0,120.01,120.11,120.0,120.09,7567.0
2023-06-21 12:10:00,120.08,120.08,120.01,120.05,2889.0,120.08,120.08,120.01,120.05,2889.0
2023-06-21 12:15:00,120.06,120.21,120.06,120.1,11115.0,120.06,120.21,120.06,120.1,11115.0
2023-06-21 12:20:00,120.1,120.12,120.04,120.11,4596.0,120.1,120.12,120.04,120.11,4596.0
2023-06-21 12:25:00,120.1,120.1,119.97,120.06,5758.0,120.1,120.1,119.97,120.06,5758.0
2023-06-21 12:30:00,120.07,120.22,120.07,120.14,7618.0,120.07,120.22,120.07,120.14,7618.0
2023-06-21 12:35:00,120.15,120.23,120.15,120.21,11033.0,120.15,120.23,120.15,120.21,11033.0
2023-06-21 12:40:00,120.22,120.26,120.13,120.14,4598.0,120.22,120.26,120.13,120.14,4598.0
2023-06-21 12:45:00,120.15,120.16,119.95,119.97,4194.0,120.15,120.16,119.95,119.97,4194.0
2023-06-21 12:50:00,119.99,120.14,119.98,120.07,11526.0,119.99,120.14,119.98,120.07,11526.0
2023-06-21 12:55:00,120.07,120.12,120.02,120.02,9632.0,120.07,120.12,120.02,120.02,9632.0
2023-06-21 13:00:00,120.0,120.09,119.9,120.08,15361.0,120.0,120.09,119.9,120.08,15361.0
2023-06-21 13:05:00,120.06,120.16,120.06,120.16,8745.0,120.06,120.16,120.06,120.16,8745.0
2023-06-21 13:10:00,120.19,120.19,120.03,120.03,6777.0,120.19,120.19,120.03,120.03,6777.0
2023-06-21 13:15:00,120.03,120.03,120.0,120.03,5909.0,120.03,120.03,120.0,120.03,5909.0
2023-06-21 13:20:00,120.03,120.09,119.99,120.04,5351.0,120.03,120.09,119.99,120.04,5351.0
2023-06-21 13:25:00,120.0,120.13,119.97,120.09,9597.0,120.0,120.13,119.97,120.09,9597.0
2023-06-21 13:30:00,120.08,120.14,120.05,120.13,7141.0,120.08,120.14,120.05,120.13,7141.0
2023-06-21 13:35:00,120.13,120.17,120.1,120.15,4106.0,120.13,120.17,120.1,120.15,4106.0
2023-06-21 13:40:00,120.15,120.16,120.05,120.09,9476.0,120.15,120.16,120.05,120.09,9476.0
2023-06-21 13:45:00,120.12,120.19,120.11,120.18,2801.0,120.12,120.19,120.11,120.18,2801.0
2023-06-21 13:50:00,120.18,120.22,120.14,120.18,8300.0,120.18,120.22,120.14,120.18,8300.0
2023-06-21 13:55:00,120.17,120.29,120.16,120.28,9187.0,120.17,120.29,120.16,120.28,9187.0
2023-06-21 14:00:00,120.29,120.38,120.27,120.33,9031.0,120.29,120.38,120.27,120.33,9031.0
2023-06-21 14:05:00,120.34,120.39,120.24,120.29,19336.0,120.34,120.39,120.24,120.29,19336.0
2023-06-21 14:10:00,120.3,120.35,120.29,120.34,9411.0,120.3,120.35,120.29,120.34,9411.0
2023-06-21 14:15:00,120.34,120.42,120.34,120.41,8665.0,120.34,120.42,120.34,120.41,8665.0
2023-06-21 14:20:00,120.43,120.47,120.39,120.46,9013.0,120.43,120.47,120.39,120.46,9013.0
2023-06-21 14:25:00,120.46,120.46,120.39,120.39,8234.0,120.46,120.46,120.39,120.39,8234.0
2023-06-21 14:30:00,120.4,120.43,120.38,120.43,7407.0,120.4,120.43,120.38,120.43,7407.0
2023-06-21 14:35:00,120.42,120.43,120.36,120.41,6903.0,120.42,120.43,120.36,120.41,6903.0
2023-06-21 14:40:00,120.41,120.41,120.33,120.35,10470.0,120.41,120.41,120.33,120.35,10470.0
2023-06-21 14:45:00,120.34,120.38,120.27,120.31,9681.0,120.34,120.38,120.27,120.31,9681.0
2023-06-21 14:50:00,120.32,120.44,120.32,120.4,9301.0,120.32,120.44,120.32,120.4,9301.0
2023-06-21 14:55:00,120.39,120.42,120.29,120.41,8027.0,120.39,120.42,120.29,120.41,8027.0
2023-06-21 15:00:00,120.4,120.41,120.27,120.27,9510.0,120.4,120.41,120.27,120.27,9510.0
2023-06-21 15:05:00,120.27,120.34,120.22,120.32,9817.0,120.27,120.34,120.22,120.32,9817.0
2023-06-21 15:10:00,120.33,120.36,120.27,120.36,12785.0,120.33,120.36,120.27,120.36,12785.0
2023-06-21 15:15:00,120.36,120.37,120.24,120.26,21551.0,120.36,120.37,120.24,120.26,21551.0
2023-06-21 15:20:00,120.29,120.29,120.2,120.22,15974.0,120.29,120.29,120.2,120.22,15974.0
2023-06-21 15:25:00,120.23,120.26,120.21,120.24,12218.0,120.23,120.26,120.21,120.24,12218.0
2023-06-21 15:30:00,120.24,120.26,120.12,120.13,23541.0,120.24,120.26,120.12,120.13,23541.0
2023-06-21 15:35:00,120.12,120.24,120.11,120.19,20581.0,120.12,120.24,120.11,120.19,20581.0
2023-06-21 15:40:00,120.19,120.34,120.18,120.34,28592.0,120.19,120.34,120.18,120.34,28592.0
2023-06-21 15:45:00,120.34,120.48,120.32,120.4,27318.0,120.34,120.48,120.32,120.4,27318.0
2023-06-21 15:50:00,120.46,120.53,120.28,120.29,42665.0,120.46,120.53,120.28,120.29,42665.0
2023-06-21 15:55:00,120.29,120.3,120.02,120.04,139700.0,120.29,120.3,120.02,120.04,139700.0
2023-06-22 09:30:00,119.8,119.94,119.32,119.38,36404.0,119.8,119.94,119.32,119.38,36404.0
2023-06-22 09:35:00,119.37,119.51,119.15,119.34,15172.0,119.37,119.51,119.15,119.34,15172.0
2023-06-22 09:40:00,119.33,119.5,119.22,119.38,11727.0,119.33,119.5,119.22,119.38,11727.0
2023-06-22 09:45:00,119.33,119.4,119.25,119.33,9766.0,119.33,119.4,119.25,119.33,9766.0
2023-06-22 09:50:00,119.36,119.77,119.36,119.71,7040.0,119.36,119.77,119.36,119.71,7040.0
2023-06-22 09:55:00,119.71,119.86,119.66,119.75,9863.0,119.71,119.86,119.66,119.75,9863.0
2023-06-22 10:00:00,119.77,119.78,119.65,119.69,13551.0,119.77,119.78,119.65,119.69,13551.0
2023-06-22 10:05:00,119.7,119.7,119.6,119.68,11109.0,119.7,119.7,119.6,119.68,11109.0
2023-06-22 10:10:00,119.65,119.85,119.65,119.84,13633.0,119.65,119.85,119.65,119.84,13633.0
2023-06-22 10:15:00,119.84,119.92,119.81,119.89,11931.0,119.84,119.92,119.81,119.89,11931.0
2023-06-22 10:20:00,119.89,119.92,119.85,119.86,8899.0,119.89,119.92,119.85,119.86,8899.0
2023-06-22 10:25:00,119.89,119.9,119.83,119.9,4596.0,119.89,119.9,119.83,119.9,4596.0
2023-06-22 10:30:00,119.9,120.0,119.86,119.94,13499.0,119.9,120.0,119.86,119.94,13499.0
2023-06-22 10:35:00,119.94,119.98,119.77,119.77,16083.0,119.94,119.98,119.77,119.77,16083.0
2023-06-22 10:40:00,119.81,119.84,119.35,119.48,7227.0,119.81,119.84,119.35,119.48,7227.0
2023-06-22 10:45:00,119.51,119.53,119.42,119.45,5282.0,119.51,119.53,119.42,119.45,5282.0
2023-06-22 10:50:00,119.51,119.59,119.42,119.44,4255.0,119.51,119.59,119.42,119.44,4255.0
2023-06-22 10:55:00,119.42,119.63,119.42,119.59,10540.0,119.42,119.63,119.42,119.59,10540.0
2023-06-22 11:00:00,119.55,119.67,119.55,119.63,6276.0,119.55,119.67,119.55,119.63,6276.0
2023-06-22 11:05:00,119.6,119.7,119.6,119.6,6670.0,119.6,119.7,119.6,119.6,6670.0
2023-06-22 11:10:00,119.59,119.61,119.48,119.49,6580.0,119.59,119.61,119.48,119.49,6580.0
2023-06-22 11:15:00,119.44,119.49,119.4,119.41,3797.0,119.44,119.49,119.4,119.41,3797.0
2023-06-22 11:20:00,119.43,119.65,119.42,119.65,23172.0,119.43,119.65,119.42,119.65,23172.0
2023-06-22 11:25:00,119.65,119.74,119.64,119.74,15575.0,119.65,119.74,119.64,119.74,15575.0
2023-06-22 11:30:00,119.72,119.86,119.68,119.83,11660.0,119.72,119.86,119.68,119.83,11660.0
2023-06-22 11:35:00,119.83,119.88,119.78,119.8,12934.0,119.83,119.88,119.78,119.8,12934.0
2023-06-22 11:40:00,119.81,119.9,119.8,119.84,7062.0,119.81,119.9,119.8,119.84,7062.0
2023-06-22 11:45:00,119.85,119.86,119.78,119.81,9601.0,119.85,119.86,119.78,119.81,9601.0
2023-06-22 11:50:00,119.79,119.9,119.71,119.9,18206.0,119.79,119.9,119.71,119.9,18206.0
2023-06-22 11:55:00,119.91,119.96,119.86,119.92,7265.0,119.91,119.96,119.86,119.92,7265.0
2023-06-22 12:00:00,119.94,119.95,119.83,119.91,13474.0,119.94,119.95,119.83,119.91,13474.0
2023-06-22 12:05:00,119.92,119.94,119.81,119.87,12644.0,119.92,119.94,119.81,119.87,12644.0
2023-06-22 12:10:00,119.86,119.9,119.82,119.87,8905.0,119.86,119.9,119.82,119.87,8905.0
2023-06-22 12:15:00,119.86,119.92,119.8,119.8,15820.0,119.86,119.92,119.8,119.8,15820.0
2023-06-22 12:20:00,119.8,119.91,119.79,119.9,7216.0,119.8,119.91,119.79,119.9,7216.0
2023-06-22 12:25:00,119.87,119.88,119.8,119.88,6473.0,119.87,119.88,119.8,119.88,6473.0
2023-06-22 12:30:00,119.88,119.91,119.85,119.89,5454.0,119.88,119.91,119.85,119.89,5454.0
2023-06-22 12:35:00,119.89,119.97,119.89,119.94,9511.0,119.89,119.97,119.89,119.94,9511.0
2023-06-22 12:40:00,119.94,119.96,119.87,119.9,5750.0,119.94,119.96,119.87,119.9,5750.0
2023-06-22 12:45:00,119.9,119.91,119.85,119.85,8702.0,119.9,119.91,119.85,119.85,8702.0
2023-06-22 12:50:00,119.84,119.86,119.79,119.86,10705.0,119.84,119.86,119.79,119.86,10705.0
2023-06-22 12:55:00,119.91,119.95,119.88,119.95,7754.0,119.91,119.95,119.88,119.95,7754.0
2023-06-22 13:00:00,119.93,119.94,119.81,119.87,9280.0,119.93,119.94,119.81,119.87,9280.0
2023-06-22 13:05:00,119.84,119.93,119.82,119.83,5517.0,119.84,119.93,119.82,119.83,5517.0
2023-06-22 13:10:00,119.81,119.85,119.79,119.82,25107.0,119.81,119.85,119.79,119.82,25107.0
2023-06-22 13:15:00,119.8,119.92,119.8,119.85,16198.0,119.8,119.92,119.8,119.85,16198.0
2023-06-22 13:20:00,119.85,119.89,119.84,119.88,6654.0,119.85,119.89,119.84,119.88,6654.0
2023-06-22 13:25:00,119.89,119.9,119.86,119.86,3632.0,119.89,119.9,119.86,119.86,3632.0
2023-06-22 13:30:00,119.89,119.91,119.82,119.84,8249.0,119.89,119.91,119.82,119.84,8249.0
2023-06-22 13:35:00,119.82,119.88,119.82,119.85,8379.0,119.82,119.88,119.82,119.85,8379.0
2023-06-22 13:40:00,119.86,119.89,119.81,119.86,2611.0,119.86,119.89,119.81,119.86,2611.0
2023-06-22 13:45:00,119.86,119.86,119.8,119.81,5522.0,119.86,119.86,119.8,119.81,5522.0
2023-06-22 13:50:00,119.82,119.87,119.8,119.84,7665.0,119.82,119.87,119.8,119.84,7665.0
2023-06-22 13:55:00,119.84,119.96,119.83,119.96,5110.0,119.84,119.96,119.83,119.96,5110.0
2023-06-22 14:00:00,119.97,120.12,119.97,120.1,13003.0,119.97,120.12,119.97,120.1,13003.0
2023-06-22 14:05:00,120.11,120.25,120.11,120.22,6490.0,120.11,120.25,120.11,120.22,6490.0
2023-06-22 14:10:00,120.22,120.29,120.2,120.26,10372.0,120.22,120.29,120.2,120.26,10372.0
2023-06-22 14:15:00,120.26,120.27,120.13,120.13,13802.0,120.26,120.27,120.13,120.13,13802.0
2023-06-22 14:20:00,120.14,120.2,120.14,120.2,5556.0,120.14,120.2,120.14,120.2,5556.0
2023-06-22 14:25:00,120.2,120.26,120.19,120.26,8743.0,120.2,120.26,120.19,120.26,8743.0
2023-06-22 14:30:00,120.25,120.31,120.24,120.26,5477.0,120.25,120.31,120.24,120.26,5477.0
2023-06-22 14:35:00,120.24,120.34,120.23,120.3,6391.0,120.24,120.34,120.23,120.3,6391.0
2023-06-22 14:40:00,120.29,120.29,120.21,120.21,7779.0,120.29,120.29,120.21,120.21,7779.0
2023-06-22 14:45:00,120.25,120.25,120.16,120.2,6504.0,120.25,120.25,120.16,120.2,6504.0
2023-06-22 14:50:00,120.21,120.24,120.2,120.22,5431.0,120.21,120.24,120.2,120.22,5431.0
2023-06-22 14:55:00,120.24,120.34,120.24,120.31,8095.0,120.24,120.34,120.24,120.31,8095.0
2023-06-22 15:00:00,120.32,120.32,120.23,120.23,6502.0,120.32,120.32,120.23,120.23,6502.0
2023-06-22 15:05:00,120.22,120.22,120.14,120.14,6604.0,120.22,120.22,120.14,120.14,6604.0
2023-06-22 15:10:00,120.13,120.29,120.08,120.28,17317.0,120.13,120.29,120.08,120.28,17317.0
2023-06-22 15:15:00,120.26,120.28,120.24,120.26,16507.0,120.26,120.28,120.24,120.26,16507.0
2023-06-22 15:20:00,120.26,120.29,120.24,120.29,13597.0,120.26,120.29,120.24,120.29,13597.0
2023-06-22 15:25:00,120.29,120.33,120.27,120.27,9145.0,120.29,120.33,120.27,120.27,9145.0
2023-06-22 15:30:00,120.25,120.3,120.24,120.28,27446.0,120.25,120.3,120.24,120.28,27446.0
2023-06-22 15:35:00,120.27,120.36,120.25,120.33,15434.0,120.27,120.36,120.25,120.33,15434.0
2023-06-22 15:40:00,120.34,120.34,120.28,120.32,13427.0,120.34,120.34,120.28,120.32,13427.0
2023-06-22 15:45:00,120.32,120.4,120.31,120.36,11021.0,120.32,120.4,120.31,120.36,11021.0
2023-06-22 15:50:00,120.37,120.44,120.33,120.43,26578.0,120.37,120.44,120.33,120.43,26578.0
2023-06-22 15:55:00,120.43,120.55,120.34,120.54,73499.0,120.43,120.55,120.34,120.54,73499.0
2023-06-23 09:30:00,120.01,120.01,119.0,119.0,29249.0,120.01,120.01,119.0,119.0,29249.0
2023-06-23 09:35:00,119.29,119.7,119.01,119.67,26310.0,119.29,119.7,119.01,119.67,26310.0
2023-06-23 09:40:00,119.6,119.86,119.55,119.79,15515.0,119.6,119.86,119.55,119.79,15515.0
2023-06-23 09:45:00,119.79,119.88,119.67,119.85,20992.0,119.79,119.88,119.67,119.85,20992.0
2023-06-23 09:50:00,119.89,119.96,119.74,119.74,13512.0,119.89,119.96,119.74,119.74,13512.0
2023-06-23 09:55:00,119.74,119.92,119.74,119.86,21502.0,119.74,119.92,119.74,119.86,21502.0
2023-06-23 10:00:00,119.86,120.0,119.85,119.98,12551.0,119.86,120.0,119.85,119.98,12551.0
2023-06-23 10:05:00,120.01,120.07,119.79,119.8,13893.0,120.01,120.07,119.79,119.8,13893.0
2023-06-23 10:10:00,119.77,119.77,119.49,119.5,16357.0,119.77,119.77,119.49,119.5,16357.0
2023-06-23 10:15:00,119.54,119.61,119.51,119.57,14185.0,119.54,119.61,119.51,119.57,14185.0
2023-06-23 10:20:00,119.56,119.66,119.51,119.64,17743.0,119.56,119.66,119.51,119.64,17743.0
2023-06-23 10:25:00,119.64,119.67,119.5,119.64,8833.0,119.64,119.67,119.5,119.64,8833.0
2023-06-23 10:30:00,119.69,119.85,119.66,119.83,8580.0,119.69,119.85,119.66,119.83,8580.0
2023-06-23 10:35:00,119.81,119.91,119.8,119.91,10912.0,119.81,119.91,119.8,119.91,10912.0
2023-06-23 10:40:00,119.88,119.88,119.7,119.8,10338.0,119.88,119.88,119.7,119.8,10338.0
2023-06-23 10:45:00,119.77,119.82,119.73,119.75,4055.0,119.77,119.82,119.73,119.75,4055.0
2023-06-23 10:50:00,119.77,119.77,119.41,119.41,8666.0,119.77,119.77,119.41,119.41,8666.0
2023-06-23 10:55:00,119.44,119.46,119.26,119.42,10524.0,119.44,119.46,119.26,119.42,10524.0
2023-06-23 11:00:00,119.43,119.57,119.42,119.55,4473.0,119.43,119.57,119.42,119.55,4473.0
2023-06-23 11:05:00,119.57,119.62,119.48,119.53,5774.0,119.57,119.62,119.48,119.53,5774.0
2023-06-23 11:10:00,119.53,119.56,119.46,119.49,8964.0,119.53,119.56,119.46,119.49,8964.0
2023-06-23 11:15:00,119.48,119.86,119.48,119.8,125464.0,119.48,119.86,119.48,119.8,125464.0
2023-06-23 11:20:00,119.85,120.03,119.81,119.91,58104.0,119.85,120.03,119.81,119.91,58104.0
2023-06-23 11:25:00,119.92,120.16,119.92,120.0,20235.0,119.92,120.16,119.92,120.0,20235.0
2023-06-23 11:30:00,120.01,120.01,119.83,119.92,8525.0,120.01,120.01,119.83,119.92,8525.0
2023-06-23 11:35:00,119.96,120.1,119.96,120.0,10465.0,119.96,120.1,119.96,120.0,10465.0
2023-06-23 11:40:00,120.01,120.15,119.99,120.04,9819.0,120.01,120.15,119.99,120.04,9819.0
2023-06-23 11:45:00,120.05,120.08,119.94,119.94,5342.0,120.05,120.08,119.94,119.94,5342.0
2023-06-23 11:50:00,119.93,119.96,119.89,119.96,10174.0,119.93,119.96,119.89,119.96,10174.0
2023-06-23 11:55:00,119.97,120.04,119.96,120.01,8644.0,119.97,120.04,119.96,120.01,8644.0
2023-06-23 12:00:00,120.01,120.17,119.94,120.14,27037.0,120.01,120.17,119.94,120.14,27037.0
2023-06-23 12:05:00,120.13,120.16,120.06,120.1,5786.0,120.13,120.16,120.06,120.1,5786.0
2023-06-23 12:10:00,120.11,120.22,120.08,120.19,7454.0,120.11,120.22,120.08,120.19,7454.0
2023-06-23 12:15:00,120.18,120.32,120.17,120.3,3815.0,120.18,120.32,120.17,120.3,3815.0
2023-06-23 12:20:00,120.31,120.34,120.27,120.29,4655.0,120.31,120.34,120.27,120.29,4655.0
2023-06-23 12:25:00,120.29,120.38,120.25,120.38,7106.0,120.29,120.38,120.25,120.38,7106.0
2023-06-23 12:30:00,120.38,120.49,120.38,120.42,13012.0,120.38,120.49,120.38,120.42,13012.0
2023-06-23 12:35:00,120.42,120.44,120.37,120.42,2679.0,120.42,120.44,120.37,120.42,2679.0
2023-06-23 12:40:00,120.43,120.52,120.4,120.5,4284.0,120.43,120.52,120.4,120.5,4284.0
2023-06-23 12:45:00,120.49,120.59,120.46,120.46,5312.0,120.49,120.59,120.46,120.46,5312.0
2023-06-23 12:50:00,120.45,120.52,120.38,120.49,31443.0,120.45,120.52,120.38,120.49,31443.0
2023-06-23 12:55:00,120.45,120.47,120.44,120.44,2936.0,120.45,120.47,120.44,120.44,2936.0
2023-06-23 13:00:00,120.46,120.53,120.43,120.48,3663.0,120.46,120.53,120.43,120.48,3663.0
2023-06-23 13:05:00,120.5,120.53,120.44,120.5,14615.0,120.5,120.53,120.44,120.5,14615.0
2023-06-23 13:10:00,120.48,120.49,120.43,120.48,19626.0,120.48,120.49,120.43,120.48,19626.0
2023-06-23 13:15:00,120.46,120.59,120.46,120.57,6220.0,120.46,120.59,120.46,120.57,6220.0
2023-06-23 13:20:00,120.59,120.69,120.58,120.67,14207.0,120.59,120.69,120.58,120.67,14207.0
2023-06-23 13:25:00,120.69,120.78,120.69,120.76,16122.0,120.69,120.78,120.69,120.76,16122.0
2023-06-23 13:30:00,120.77,120.9,120.73,120.74,41729.0,120.77,120.9,120.73,120.74,41729.0
2023-06-23 13:35:00,120.76,120.9,120.76,120.85,16238.0,120.76,120.9,120.76,120.85,16238.0
2023-06-23 13:40:00,120.85,120.85,120.69,120.69,16034.0,120.85,120.85,120.69,120.69,16034.0
2023-06-23 13:45:00,120.72,120.84,120.69,120.84,24307.0,120.72,120.84,120.69,120.84,24307.0
2023-06-23 13:50:00,120.82,120.82,120.56,120.62,27242.0,120.82,120.82,120.56,120.62,27242.0
2023-06-23 13:55:00,120.6,120.63,120.47,120.52,9923.0,120.6,120.63,120.47,120.52,9923.0
2023-06-23 14:00:00,120.53,120.6,120.52,120.55,8618.0,120.53,120.6,120.52,120.55,8618.0
2023-06-23 14:05:00,120.56,120.62,120.51,120.57,9863.0,120.56,120.62,120.51,120.57,9863.0
2023-06-23 14:10:00,120.57,120.6,120.52,120.59,15417.0,120.57,120.6,120.52,120.59,15417.0
2023-06-23 14:15:00,120.59,120.75,120.59,120.75,18014.0,120.59,120.75,120.59,120.75,18014.0
2023-06-23 14:20:00,120.76,120.85,120.73,120.81,38881.0,120.76,120.85,120.73,120.81,38881.0
2023-06-23 14:25:00,120.8,120.81,120.72,120.76,19533.0,120.8,120.81,120.72,120.76,19533.0
2023-06-23 14:30:00,120.77,120.85,120.74,120.85,13570.0,120.77,120.85,120.74,120.85,13570.0
2023-06-23 14:35:00,120.83,120.85,120.66,120.67,14238.0,120.83,120.85,120.66,120.67,14238.0
2023-06-23 14:40:00,120.64,120.67,120.59,120.64,12228.0,120.64,120.67,120.59,120.64,12228.0
2023-06-23 14:45:00,120.63,120.75,120.6,120.75,17862.0,120.63,120.75,120.6,120.75,17862.0
2023-06-23 14:50:00,120.73,120.8,120.67,120.67,15118.0,120.73,120.8,120.67,120.67,15118.0
2023-06-23 14:55:00,120.64,120.68,120.62,120.65,10114.0,120.64,120.68,120.62,120.65,10114.0
2023-06-23 15:00:00,120.64,120.8,120.61,120.78,14812.0,120.64,120.8,120.61,120.78,14812.0
2023-06-23 15:05:00,120.78,120.83,120.74,120.81,14556.0,120.78,120.83,120.74,120.81,14556.0
2023-06-23 15:10:00,120.81,120.89,120.81,120.85,15638.0,120.81,120.89,120.81,120.85,15638.0
2023-06-23 15:15:00,120.83,120.87,120.77,120.83,13205.0,120.83,120.87,120.77,120.83,13205.0
2023-06-23 15:20:00,120.85,120.85,120.69,120.7,10553.0,120.85,120.85,120.69,120.7,10553.0
2023-06-23 15:25:00,120.71,120.78,120.69,120.76,13518.0,120.71,120.78,120.69,120.76,13518.0
2023-06-23 15:30:00,120.77,120.9,120.74,120.84,48180.0,120.77,120.9,120.74,120.84,48180.0
2023-06-23 15:35:00,120.86,120.9,120.76,120.8,22368.0,120.86,120.9,120.76,120.8,22368.0
2023-06-23 15:40:00,120.8,120.9,120.75,120.84,32953.0,120.8,120.9,120.75,120.84,32953.0
2023-06-23 15:45:00,120.84,120.87,120.79,120.83,26959.0,120.84,120.87,120.79,120.83,26959.0
2023-06-23 15:50:00,120.82,120.82,120.59,120.61,63856.0,120.82,120.82,120.59,120.61,63856.0
2023-06-23 15:55:00,120.61,120.71,120.43,120.5,148194.0,120.61,120.71,120.43,120.5,148194.0
2023-06-26 09:30:00,120.03,120.93,119.69,120.68,31070.0,120.03,120.93,119.69,120.68,31070.0
2023-06-26 09:35:00,120.92,121.4,120.7,120.96,27997.0,120.92,121.4,120.7,120.96,27997.0
2023-06-26 09:40:00,120.96,121.32,120.93,121.32,7521.0,120.96,121.32,120.93,121.32,7521.0
2023-06-26 09:45:00,121.27,121.53,121.27,121.43,14504.0,121.27,121.53,121.27,121.43,14504.0
2023-06-26 09:50:00,121.43,121.44,121.25,121.38,26214.0,121.43,121.44,121.25,121.38,26214.0
2023-06-26 09:55:00,121.3,121.72,121.3,121.66,25959.0,121.3,121.72,121.3,121.66,25959.0
2023-06-26 10:00:00,121.66,121.66,121.15,121.23,12551.0,121.66,121.66,121.15,121.23,12551.0
2023-06-26 10:05:00,121.18,121.34,121.08,121.14,20729.0,121.18,121.34,121.08,121.14,20729.0
2023-06-26 10:10:00,121.18,121.18,120.78,120.87,9241.0,121.18,121.18,120.78,120.87,9241.0
2023-06-26 10:15:00,120.85,121.01,120.74,120.74,8314.0,120.85,121.01,120.74,120.74,8314.0
2023-06-26 10:20:00,120.67,120.71,120.59,120.67,8398.0,120.67,120.71,120.59,120.67,8398.0
2023-06-26 10:25:00,120.66,120.76,120.6,120.61,8949.0,120.66,120.76,120.6,120.61,8949.0
2023-06-26 10:30:00,120.61,120.82,120.44,120.44,23102.0,120.61,120.82,120.44,120.44,23102.0
2023-06-26 10:35:00,120.45,120.52,120.34,120.41,10861.0,120.45,120.52,120.34,120.41,10861.0
2023-06-26 10:40:00,120.39,120.49,120.26,120.49,8887.0,120.39,120.49,120.26,120.49,8887.0
2023-06-26 10:45:00,120.48,120.76,120.47,120.71,9831.0,120.48,120.76,120.47,120.71,9831.0
2023-06-26 10:50:00,120.75,120.8,120.64,120.73,31825.0,120.75,120.8,120.64,120.73,31825.0
2023-06-26 10:55:00,120.76,120.84,120.7,120.8,16329.0,120.76,120.84,120.7,120.8,16329.0
2023-06-26 11:00:00,120.8,120.83,120.7,120.72,8015.0,120.8,120.83,120.7,120.72,8015.0
2023-06-26 11:05:00,120.66,120.71,120.58,120.65,9334.0,120.66,120.71,120.58,120.65,9334.0
2023-06-26 11:10:00,120.64,120.79,120.64,120.74,6229.0,120.64,120.79,120.64,120.74,6229.0
2023-06-26 11:15:00,120.75,120.77,120.67,120.72,5252.0,120.75,120.77,120.67,120.72,5252.0
2023-06-26 11:20:00,120.73,120.73,120.56,120.59,7634.0,120.73,120.73,120.56,120.59,7634.0
2023-06-26 11:25:00,120.55,120.69,120.55,120.65,6719.0,120.55,120.69,120.55,120.65,6719.0
2023-06-26 11:30:00,120.6,120.68,120.58,120.62,7344.0,120.6,120.68,120.58,120.62,7344.0
2023-06-26 11:35:00,120.58,120.65,120.55,120.63,6478.0,120.58,120.65,120.55,120.63,6478.0
2023-06-26 11:40:00,120.64,120.67,120.53,120.55,6094.0,120.64,120.67,120.53,120.55,6094.0
2023-06-26 11:45:00,120.52,120.79,120.51,120.66,12019.0,120.52,120.79,120.51,120.66,12019.0
2023-06-26 11:50:00,120.65,120.71,120.53,120.55,3913.0,120.65,120.71,120.53,120.55,3913.0
2023-06-26 11:55:00,120.52,120.69,120.51,120.66,6941.0,120.52,120.69,120.51,120.66,6941.0
2023-06-26 12:00:00,120.7,120.76,120.67,120.7,6952.0,120.7,120.76,120.67,120.7,6952.0
2023-06-26 12:05:00,120.68,120.68,120.51,120.57,9191.0,120.68,120.68,120.51,120.57,9191.0
2023-06-26 12:10:00,120.58,120.65,120.5,120.65,5471.0,120.58,120.65,120.5,120.65,5471.0
2023-06-26 12:15:00,120.65,120.95,120.59,120.9,8718.0,120.65,120.95,120.59,120.9,8718.0
2023-06-26 12:20:00,120.93,121.04,120.81,121.04,21466.0,120.93,121.04,120.81,121.04,21466.0
2023-06-26 12:25:00,121.03,121.1,120.93,120.94,6940.0,121.03,121.1,120.93,120.94,6940.0
2023-06-26 12:30:00,120.97,120.97,120.82,120.86,6245.0,120.97,120.97,120.82,120.86,6245.0
2023-06-26 12:35:00,120.82,120.89,120.75,120.81,4709.0,120.82,120.89,120.75,120.81,4709.0
2023-06-26 12:40:00,120.78,120.78,120.68,120.71,4891.0,120.78,120.78,120.68,120.71,4891.0
2023-06-26 12:45:00,120.73,120.92,120.73,120.9,10814.0,120.73,120.92,120.73,120.9,10814.0
2023-06-26 12:50:00,120.88,120.97,120.85,120.85,5627.0,120.88,120.97,120.85,120.85,5627.0
2023-06-26 12:55:00,120.9,121.02,120.89,120.96,5968.0,120.9,121.02,120.89,120.96,5968.0
2023-06-26 13:00:00,120.98,120.99,120.92,120.97,7524.0,120.98,120.99,120.92,120.97,7524.0
2023-06-26 13:05:00,120.92,120.96,120.79,120.79,6681.0,120.92,120.96,120.79,120.79,6681.0
2023-06-26 13:10:00,120.83,120.86,120.73,120.78,8205.0,120.83,120.86,120.73,120.78,8205.0
2023-06-26 13:15:00,120.79,120.93,120.78,120.87,38633.0,120.79,120.93,120.78,120.87,38633.0
2023-06-26 13:20:00,120.82,120.84,120.77,120.81,6930.0,120.82,120.84,120.77,120.81,6930.0
2023-06-26 13:25:00,120.81,120.84,120.67,120.84,7021.0,120.81,120.84,120.67,120.84,7021.0
2023-06-26 13:30:00,120.81,120.83,120.75,120.79,4160.0,120.81,120.83,120.75,120.79,4160.0
2023-06-26 13:35:00,120.79,120.81,120.7,120.74,5559.0,120.79,120.81,120.7,120.74,5559.0
2023-06-26 13:40:00,120.76,120.83,120.75,120.76,8886.0,120.76,120.83,120.75,120.76,8886.0
2023-06-26 13:45:00,120.81,120.92,120.8,120.89,6622.0,120.81,120.92,120.8,120.89,6622.0
2023-06-26 13:50:00,120.9,120.9,120.76,120.78,6058.0,120.9,120.9,120.76,120.78,6058.0
2023-06-26 13:55:00,120.74,120.83,120.72,120.81,7425.0,120.74,120.83,120.72,120.81,7425.0
2023-06-26 14:00:00,120.82,120.83,120.71,120.74,7666.0,120.82,120.83,120.71,120.74,7666.0
2023-06-26 14:05:00,120.71,120.71,120.57,120.63,13766.0,120.71,120.71,120.57,120.63,13766.0
2023-06-26 14:10:00,120.61,120.64,120.52,120.56,6714.0,120.61,120.64,120.52,120.56,6714.0
2023-06-26 14:15:00,120.56,120.6,120.53,120.59,10241.0,120.56,120.6,120.53,120.59,10241.0
2023-06-26 14:20:00,120.52,120.58,120.47,120.5,10021.0,120.52,120.58,120.47,120.5,10021.0
2023-06-26 14:25:00,120.5,120.52,120.39,120.49,10034.0,120.5,120.52,120.39,120.49,10034.0
2023-06-26 14:30:00,120.5,120.53,120.47,120.53,7243.0,120.5,120.53,120.47,120.53,7243.0
2023-06-26 14:35:00,120.51,120.7,120.51,120.7,11002.0,120.51,120.7,120.51,120.7,11002.0
2023-06-26 14:40:00,120.7,120.7,120.56,120.59,9102.0,120.7,120.7,120.56,120.59,9102.0
2023-06-26 14:45:00,120.58,120.73,120.58,120.7,18158.0,120.58,120.73,120.58,120.7,18158.0
2023-06-26 14:50:00,120.7,120.72,120.62,120.72,16708.0,120.7,120.72,120.62,120.72,16708.0
2023-06-26 14:55:00,120.73,120.79,120.7,120.79,12919.0,120.73,120.79,120.7,120.79,12919.0
2023-06-26 15:00:00,120.79,120.93,120.76,120.93,22852.0,120.79,120.93,120.76,120.93,22852.0
2023-06-26 15:05:00,120.92,120.93,120.84,120.92,17664.0,120.92,120.93,120.84,120.92,17664.0
2023-06-26 15:10:00,120.93,120.93,120.66,120.68,13235.0,120.93,120.93,120.66,120.68,13235.0
2023-06-26 15:15:00,120.66,120.72,120.64,120.69,12360.0,120.66,120.72,120.64,120.69,12360.0
2023-06-26 15:20:00,120.68,120.73,120.58,120.62,12945.0,120.68,120.73,120.58,120.62,12945.0
2023-06-26 15:25:00,120.62,120.69,120.6,120.69,21107.0,120.62,120.69,120.6,120.69,21107.0
2023-06-26 15:30:00,120.68,120.75,120.65,120.68,18644.0,120.68,120.75,120.65,120.68,18644.0
2023-06-26 15:35:00,120.68,120.7,120.63,120.63,16996.0,120.68,120.7,120.63,120.63,16996.0
2023-06-26 15:40:00,120.66,120.66,120.55,120.6,18450.0,120.66,120.66,120.55,120.6,18450.0
2023-06-26 15:45:00,120.56,120.56,120.39,120.48,37043.0,120.56,120.56,120.39,120.48,37043.0
2023-06-26 15:50:00,120.45,120.5,120.29,120.29,56024.0,120.45,120.5,120.29,120.29,56024.0
2023-06-26 15:55:00,120.31,120.38,120.14,120.17,199882.0,120.31,120.38,120.14,120.17,199882.0
2023-06-27 09:30:00,120.51,120.6,120.15,120.59,22159.0,120.51,120.6,120.15,120.59,22159.0
2023-06-27 09:35:00,120.65,121.01,120.65,120.95,16880.0,120.65,121.01,120.65,120.95,16880.0
2023-06-27 09:40:00,120.96,121.05,120.85,121.01,9931.0,120.96,121.05,120.85,121.01,9931.0
2023-06-27 09:45:00,120.98,121.02,120.71,120.74,17288.0,120.98,121.02,120.71,120.74,17288.0
2023-06-27 09:50:00,120.7,121.05,120.7,120.97,12863.0,120.7,121.05,120.7,120.97,12863.0
2023-06-27 09:55:00,120.93,121.14,120.91,121.07,24094.0,120.93,121.14,120.91,121.07,24094.0
2023-06-27 10:00:00,121.07,121.19,120.96,121.09,35387.0,121.07,121.19,120.96,121.09,35387.0
2023-06-27 10:05:00,121.1,121.34,121.05,121.31,16183.0,121.1,121.34,121.05,121.31,16183.0
2023-06-27 10:10:00,121.28,121.36,121.18,121.23,12751.0,121.28,121.36,121.18,121.23,12751.0
2023-06-27 10:15:00,121.21,121.41,121.18,121.3,21066.0,121.21,121.41,121.18,121.3,21066.0
2023-06-27 10:20:00,121.3,121.37,121.22,121.37,9694.0,121.3,121.37,121.22,121.37,9694.0
2023-06-27 10:25:00,121.38,121.4,121.3,121.31,7858.0,121.38,121.4,121.3,121.31,7858.0
2023-06-27 10:30:00,121.32,121.52,121.21,121.48,17594.0,121.32,121.52,121.21,121.48,17594.0
2023-06-27 10:35:00,121.51,121.64,121.39,121.64,42718.0,121.51,121.64,121.39,121.64,42718.0
2023-06-27 10:40:00,121.6,121.75,121.59,121.71,11535.0,121.6,121.75,121.59,121.71,11535.0
2023-06-27 10:45:00,121.71,121.75,121.64,121.67,8788.0,121.71,121.75,121.64,121.67,8788.0
2023-06-27 10:50:00,121.7,121.92,121.68,121.9,9366.0,121.7,121.92,121.68,121.9,9366.0
2023-06-27 10:55:00,121.87,121.99,121.79,121.98,26189.0,121.87,121.99,121.79,121.98,26189.0
2023-06-27 11:00:00,121.98,121.98,121.77,121.77,32726.0,121.98,121.98,121.77,121.77,32726.0
2023-06-27 11:05:00,121.74,121.84,121.71,121.76,14781.0,121.74,121.84,121.71,121.76,14781.0
2023-06-27 11:10:00,121.76,121.8,121.71,121.79,11108.0,121.76,121.8,121.71,121.79,11108.0
2023-06-27 11:15:00,121.77,121.79,121.68,121.7,11223.0,121.77,121.79,121.68,121.7,11223.0
2023-06-27 11:20:00,121.71,121.76,121.68,121.7,11242.0,121.71,121.76,121.68,121.7,11242.0
2023-06-27 11:25:00,121.72,121.87,121.65,121.84,18387.0,121.72,121.87,121.65,121.84,18387.0
2023-06-27 11:30:00,121.84,121.91,121.77,121.83,17355.0,121.84,121.91,121.77,121.83,17355.0
2023-06-27 11:35:00,121.83,121.89,121.8,121.84,11646.0,121.83,121.89,121.8,121.84,11646.0
2023-06-27 11:40:00,121.85,121.93,121.82,121.91,15351.0,121.85,121.93,121.82,121.91,15351.0
2023-06-27 11:45:00,121.9,122.12,121.88,122.11,39065.0,121.9,122.12,121.88,122.11,39065.0
2023-06-27 11:50:00,122.12,122.12,122.07,122.09,23344.0,122.12,122.12,122.07,122.09,23344.0
2023-06-27 11:55:00,122.08,122.13,121.91,121.96,22022.0,122.08,122.13,121.91,121.96,22022.0
2023-06-27 12:00:00,121.99,122.04,121.85,121.91,12481.0,121.99,122.04,121.85,121.91,12481.0
2023-06-27 12:05:00,121.92,122.06,121.92,122.02,6857.0,121.92,122.06,121.92,122.02,6857.0
2023-06-27 12:10:00,122.0,122.04,121.98,122.01,6267.0,122.0,122.04,121.98,122.01,6267.0
2023-06-27 12:15:00,122.01,122.04,121.97,122.03,13920.0,122.01,122.04,121.97,122.03,13920.0
2023-06-27 12:20:00,122.04,122.06,121.95,122.02,9862.0,122.04,122.06,121.95,122.02,9862.0
2023-06-27 12:25:00,122.03,122.09,121.97,121.98,7217.0,122.03,122.09,121.97,121.98,7217.0
2023-06-27 12:30:00,121.97,122.0,121.96,121.97,8703.0,121.97,122.0,121.96,121.97,8703.0
2023-06-27 12:35:00,121.95,122.39,121.93,122.29,64053.0,121.95,122.39,121.93,122.29,64053.0
2023-06-27 12:40:00,122.29,122.3,122.21,122.23,6564.0,122.29,122.3,122.21,122.23,6564.0
2023-06-27 12:45:00,122.23,122.32,122.22,122.31,6856.0,122.23,122.32,122.22,122.31,6856.0
2023-06-27 12:50:00,122.3,122.3,122.24,122.24,7262.0,122.3,122.3,122.24,122.24,7262.0
2023-06-27 12:55:00,122.23,122.24,122.13,122.18,7111.0,122.23,122.24,122.13,122.18,7111.0
2023-06-27 13:00:00,122.18,122.22,122.16,122.19,7981.0,122.18,122.22,122.16,122.19,7981.0
2023-06-27 13:05:00,122.2,122.22,122.15,122.15,6080.0,122.2,122.22,122.15,122.15,6080.0
2023-06-27 13:10:00,122.14,122.23,122.14,122.21,5319.0,122.14,122.23,122.14,122.21,5319.0
2023-06-27 13:15:00,122.21,122.23,122.16,122.19,6575.0,122.21,122.23,122.16,122.19,6575.0
2023-06-27 13:20:00,122.19,122.27,122.17,122.23,27612.0,122.19,122.27,122.17,122.23,27612.0
2023-06-27 13:25:00,122.26,122.27,122.07,122.1,11250.0,122.26,122.27,122.07,122.1,11250.0
2023-06-27 13:30:00,122.11,122.14,122.1,122.14,5141.0,122.11,122.14,122.1,122.14,5141.0
2023-06-27 13:35:00,122.14,122.16,122.06,122.06,7070.0,122.14,122.16,122.06,122.06,7070.0
2023-06-27 13:40:00,122.08,122.23,122.06,122.19,6839.0,122.08,122.23,122.06,122.19,6839.0
2023-06-27 13:45:00,122.21,122.28,122.2,122.27,6417.0,122.21,122.28,122.2,122.27,6417.0
2023-06-27 13:50:00,122.27,122.28,122.23,122.24,8659.0,122.27,122.28,122.23,122.24,8659.0
2023-06-27 13:55:00,122.25,122.25,122.17,122.23,10137.0,122.25,122.25,122.17,122.23,10137.0
2023-06-27 14:00:00,122.24,122.31,122.22,122.31,12551.0,122.24,122.31,122.22,122.31,12551.0
2023-06-27 14:05:00,122.31,122.33,122.24,122.26,15905.0,122.31,122.33,122.24,122.26,15905.0
2023-06-27 14:10:00,122.27,122.31,122.25,122.29,12035.0,122.27,122.31,122.25,122.29,12035.0
2023-06-27 14:15:00,122.27,122.3,122.22,122.26,12292.0,122.27,122.3,122.22,122.26,12292.0
2023-06-27 14:20:00,122.25,122.29,122.17,122.29,22093.0,122.25,122.29,122.17,122.29,22093.0
2023-06-27 14:25:00,122.26,122.29,122.18,122.19,7350.0,122.26,122.29,122.18,122.19,7350.0
2023-06-27 14:30:00,122.19,122.28,122.18,122.27,11829.0,122.19,122.28,122.18,122.27,11829.0
2023-06-27 14:35:00,122.27,122.38,122.27,122.3,11998.0,122.27,122.38,122.27,122.3,11998.0
2023-06-27 14:40:00,122.3,122.3,122.16,122.22,13594.0,122.3,122.3,122.16,122.22,13594.0
2023-06-27 14:45:00,122.25,122.31,122.18,122.25,13957.0,122.25,122.31,122.18,122.25,13957.0
2023-06-27 14:50:00,122.26,122.35,122.23,122.31,12595.0,122.26,122.35,122.23,122.31,12595.0
2023-06-27 14:55:00,122.31,122.34,122.17,122.2,18137.0,122.31,122.34,122.17,122.2,18137.0
2023-06-27 15:00:00,122.22,122.4,122.22,122.38,25270.0,122.22,122.4,122.22,122.38,25270.0
2023-06-27 15:05:00,122.38,122.42,122.32,122.39,25628.0,122.38,122.42,122.32,122.39,25628.0
2023-06-27 15:10:00,122.36,122.39,122.27,122.34,39815.0,122.36,122.39,122.27,122.34,39815.0
2023-06-27 15:15:00,122.34,122.37,122.24,122.29,17310.0,122.34,122.37,122.24,122.29,17310.0
2023-06-27 15:20:00,122.3,122.34,122.23,122.27,23717.0,122.3,122.34,122.23,122.27,23717.0
2023-06-27 15:25:00,122.29,122.36,122.28,122.3,27989.0,122.29,122.36,122.28,122.3,27989.0
2023-06-27 15:30:00,122.3,122.35,122.25,122.3,31185.0,122.3,122.35,122.25,122.3,31185.0
2023-06-27 15:35:00,122.29,122.31,122.15,122.17,39163.0,122.29,122.31,122.15,122.17,39163.0
2023-06-27 15:40:00,122.18,122.26,122.17,122.21,27832.0,122.18,122.26,122.17,122.21,27832.0
2023-06-27 15:45:00,122.21,122.23,122.12,122.12,32044.0,122.21,122.23,122.12,122.12,32044.0
2023-06-27 15:50:00,122.12,122.28,122.05,122.28,49538.0,122.12,122.28,122.05,122.28,49538.0
2023-06-27 15:55:00,122.27,122.43,122.19,122.39,187687.0,122.27,122.43,122.19,122.39,187687.0
2023-06-28 09:30:00,122.72,123.0,122.52,122.62,52001.0,122.72,123.0,122.52,122.62,52001.0
2023-06-28 09:35:00,122.69,122.78,122.5,122.78,17303.0,122.69,122.78,122.5,122.78,17303.0
2023-06-28 09:40:00,122.79,123.06,122.73,123.02,30670.0,122.79,123.06,122.73,123.02,30670.0
2023-06-28 09:45:00,122.97,123.21,122.97,123.21,14516.0,122.97,123.21,122.97,123.21,14516.0
2023-06-28 09:50:00,123.18,123.3,123.08,123.3,12857.0,123.18,123.3,123.08,123.3,12857.0
2023-06-28 09:55:00,123.26,123.67,123.25,123.66,29522.0,123.26,123.67,123.25,123.66,29522.0
2023-06-28 10:00:00,123.68,123.81,123.48,123.5,45083.0,123.68,123.81,123.48,123.5,45083.0
2023-06-28 10:05:00,123.49,123.64,123.35,123.47,33313.0,123.49,123.64,123.35,123.47,33313.0
2023-06-28 10:10:00,123.47,123.49,122.84,122.96,19833.0,123.47,123.49,122.84,122.96,19833.0
2023-06-28 10:15:00,122.96,123.04,122.84,123.03,49917.0,122.96,123.04,122.84,123.03,49917.0
2023-06-28 10:20:00,123.02,123.21,123.0,123.05,25000.0,123.02,123.21,123.0,123.05,25000.0
2023-06-28 10:25:00,123.07,123.17,122.76,123.17,48583.0,123.07,123.17,122.76,123.17,48583.0
2023-06-28 10:30:00,123.11,123.18,123.08,123.1,14641.0,123.11,123.18,123.08,123.1,14641.0
2023-06-28 10:35:00,123.11,123.21,123.0,123.11,16617.0,123.11,123.21,123.0,123.11,16617.0
2023-06-28 10:40:00,123.07,123.12,122.98,122.98,10066.0,123.07,123.12,122.98,122.98,10066.0
2023-06-28 10:45:00,123.0,123.1,122.88,123.08,18756.0,123.0,123.1,122.88,123.08,18756.0
2023-06-28 10:50:00,123.12,123.23,122.91,122.94,10056.0,123.12,123.23,122.91,122.94,10056.0
2023-06-28 10:55:00,122.94,122.97,122.88,122.94,8524.0,122.94,122.97,122.88,122.94,8524.0
2023-06-28 11:00:00,122.95,123.02,122.81,122.81,10389.0,122.95,123.02,122.81,122.81,10389.0
2023-06-28 11:05:00,122.84,122.94,122.83,122.84,10101.0,122.84,122.94,122.83,122.84,10101.0
2023-06-28 11:10:00,122.85,122.92,122.78,122.86,8309.0,122.85,122.92,122.78,122.86,8309.0
2023-06-28 11:15:00,122.88,123.03,122.83,122.98,12938.0,122.88,123.03,122.83,122.98,12938.0
2023-06-28 11:20:00,122.97,123.11,122.66,122.71,57971.0,122.97,123.11,122.66,122.71,57971.0
2023-06-28 11:25:00,122.71,122.82,122.66,122.81,10538.0,122.71,122.82,122.66,122.81,10538.0
2023-06-28 11:30:00,122.81,122.83,122.6,122.7,10883.0,122.81,122.83,122.6,122.7,10883.0
2023-06-28 11:35:00,122.72,122.85,122.71,122.8,9941.0,122.72,122.85,122.71,122.8,9941.0
2023-06-28 11:40:00,122.8,122.86,122.71,122.86,8328.0,122.8,122.86,122.71,122.86,8328.0
2023-06-28 11:45:00,122.85,122.85,122.72,122.78,14806.0,122.85,122.85,122.72,122.78,14806.0
2023-06-28 11:50:00,122.76,122.81,122.74,122.74,7604.0,122.76,122.81,122.74,122.74,7604.0
2023-06-28 11:55:00,122.74,122.86,122.67,122.85,11480.0,122.74,122.86,122.67,122.85,11480.0
2023-06-28 12:00:00,122.86,122.89,122.82,122.88,13670.0,122.86,122.89,122.82,122.88,13670.0
2023-06-28 12:05:00,122.88,122.99,122.84,122.95,7301.0,122.88,122.99,122.84,122.95,7301.0
2023-06-28 12:10:00,122.97,123.09,122.96,123.07,4857.0,122.97,123.09,122.96,123.07,4857.0
2023-06-28 12:15:00,123.08,123.12,122.96,123.0,9919.0,123.08,123.12,122.96,123.0,9919.0
2023-06-28 12:20:00,123.02,123.13,122.99,123.1,5908.0,123.02,123.13,122.99,123.1,5908.0
2023-06-28 12:25:00,123.07,123.11,122.98,123.05,19571.0,123.07,123.11,122.98,123.05,19571.0
2023-06-28 12:30:00,123.06,123.13,122.95,122.98,10944.0,123.06,123.13,122.95,122.98,10944.0
2023-06-28 12:35:00,123.0,123.19,123.0,123.18,12238.0,123.0,123.19,123.0,123.18,12238.0
2023-06-28 12:40:00,123.17,123.18,122.91,123.0,16109.0,123.17,123.18,122.91,123.0,16109.0
2023-06-28 12:45:00,122.98,123.07,122.94,122.98,17373.0,122.98,123.07,122.94,122.98,17373.0
2023-06-28 12:50:00,122.98,123.05,122.82,122.9,17687.0,122.98,123.05,122.82,122.9,17687.0
2023-06-28 12:55:00,122.91,122.96,122.84,122.89,10180.0,122.91,122.96,122.84,122.89,10180.0
2023-06-28 13:00:00,122.89,122.89,122.74,122.8,6528.0,122.89,122.89,122.74,122.8,6528.0
2023-06-28 13:05:00,122.82,122.86,122.77,122.8,6853.0,122.82,122.86,122.77,122.8,6853.0
2023-06-28 13:10:00,122.8,122.88,122.73,122.86,11694.0,122.8,122.88,122.73,122.86,11694.0
2023-06-28 13:15:00,122.86,122.96,122.86,122.9,8443.0,122.86,122.96,122.86,122.9,8443.0
2023-06-28 13:20:00,122.87,122.93,122.84,122.93,6869.0,122.87,122.93,122.84,122.93,6869.0
2023-06-28 13:25:00,122.92,123.08,122.91,123.01,7152.0,122.92,123.08,122.91,123.01,7152.0
2023-06-28 13:30:00,123.02,123.06,122.89,122.89,15412.0,123.02,123.06,122.89,122.89,15412.0
2023-06-28 13:35:00,122.9,123.0,122.88,122.98,7819.0,122.9,123.0,122.88,122.98,7819.0
2023-06-28 13:40:00,122.98,123.0,122.96,122.99,10456.0,122.98,123.0,122.96,122.99,10456.0
2023-06-28 13:45:00,123.01,123.03,122.96,122.97,8919.0,123.01,123.03,122.96,122.97,8919.0
2023-06-28 13:50:00,122.97,123.05,122.93,123.05,11283.0,122.97,123.05,122.93,123.05,11283.0
2023-06-28 13:55:00,123.08,123.15,123.03,123.09,10202.0,123.08,123.15,123.03,123.09,10202.0
2023-06-28 14:00:00,123.09,123.18,123.08,123.18,8276.0,123.09,123.18,123.08,123.18,8276.0
2023-06-28 14:05:00,123.18,123.18,123.07,123.09,10210.0,123.18,123.18,123.07,123.09,10210.0
2023-06-28 14:10:00,123.09,123.16,123.07,123.09,13607.0,123.09,123.16,123.07,123.09,13607.0
2023-06-28 14:15:00,123.09,123.19,123.05,123.19,15264.0,123.09,123.19,123.05,123.19,15264.0
2023-06-28 14:20:00,123.16,123.25,123.15,123.16,11215.0,123.16,123.25,123.15,123.16,11215.0
2023-06-28 14:25:00,123.16,123.17,123.07,123.11,14970.0,123.16,123.17,123.07,123.11,14970.0
2023-06-28 14:30:00,123.13,123.2,123.12,123.19,14543.0,123.13,123.2,123.12,123.19,14543.0
2023-06-28 14:35:00,123.2,123.29,123.14,123.18,15063.0,123.2,123.29,123.14,123.18,15063.0
2023-06-28 14:40:00,123.16,123.21,123.08,123.18,11611.0,123.16,123.21,123.08,123.18,11611.0
2023-06-28 14:45:00,123.21,123.21,123.06,123.06,11842.0,123.21,123.21,123.06,123.06,11842.0
2023-06-28 14:50:00,123.07,123.09,123.03,123.06,12550.0,123.07,123.09,123.03,123.06,12550.0
2023-06-28 14:55:00,123.06,123.09,122.96,123.08,13159.0,123.06,123.09,122.96,123.08,13159.0
2023-06-28 15:00:00,123.08,123.15,122.99,122.99,24429.0,123.08,123.15,122.99,122.99,24429.0
2023-06-28 15:05:00,122.96,123.05,122.67,122.81,83275.0,122.96,123.05,122.67,122.81,83275.0
2023-06-28 15:10:00,122.8,122.91,122.72,122.79,24718.0,122.8,122.91,122.72,122.79,24718.0
2023-06-28 15:15:00,122.81,122.89,122.79,122.83,24326.0,122.81,122.89,122.79,122.83,24326.0
2023-06-28 15:20:00,122.85,122.91,122.82,122.89,19891.0,122.85,122.91,122.82,122.89,19891.0
2023-06-28 15:25:00,122.87,122.9,122.78,122.85,19856.0,122.87,122.9,122.78,122.85,19856.0
2023-06-28 15:30:00,122.86,123.02,122.82,122.96,70414.0,122.86,123.02,122.82,122.96,70414.0
2023-06-28 15:35:00,122.96,122.99,122.86,122.87,33635.0,122.96,122.99,122.86,122.87,33635.0
2023-06-28 15:40:00,122.88,122.91,122.84,122.88,59901.0,122.88,122.91,122.84,122.88,59901.0
2023-06-28 15:45:00,122.87,122.9,122.85,122.86,34806.0,122.87,122.9,122.85,122.86,34806.0
2023-06-28 15:50:00,122.85,122.87,122.67,122.78,76101.0,122.85,122.87,122.67,122.78,76101.0
2023-06-28 15:55:00,122.79,123.01,122.77,123.01,184716.0,122.79,123.01,122.77,123.01,184716.0
2023-06-29 09:30:00,123.01,123.42,123.01,123.28,24864.0,123.01,123.42,123.01,123.28,24864.0
2023-06-29 09:35:00,123.28,123.73,123.21,123.53,14972.0,123.28,123.73,123.21,123.53,14972.0
2023-06-29 09:40:00,123.57,123.71,123.52,123.52,17601.0,123.57,123.71,123.52,123.52,17601.0
2023-06-29 09:45:00,123.58,123.69,123.16,123.57,53013.0,123.58,123.69,123.16,123.57,53013.0
2023-06-29 09:50:00,123.58,123.84,123.43,123.78,28036.0,123.58,123.84,123.43,123.78,28036.0
2023-06-29 09:55:00,123.76,123.76,123.46,123.62,12852.0,123.76,123.76,123.46,123.62,12852.0
2023-06-29 10:00:00,123.64,123.81,123.39,123.73,28301.0,123.64,123.81,123.39,123.73,28301.0
2023-06-29 10:05:00,123.74,123.83,123.64,123.72,14433.0,123.74,123.83,123.64,123.72,14433.0
2023-06-29 10:10:00,123.72,123.96,123.66,123.94,31583.0,123.72,123.96,123.66,123.94,31583.0
2023-06-29 10:15:00,123.95,124.05,123.9,124.02,24086.0,123.95,124.05,123.9,124.02,24086.0
2023-06-29 10:20:00,124.03,124.08,123.89,123.92,16381.0,124.03,124.08,123.89,123.92,16381.0
2023-06-29 10:25:00,123.91,123.99,123.86,123.88,18057.0,123.91,123.99,123.86,123.88,18057.0
2023-06-29 10:30:00,123.86,124.13,123.8,124.09,9831.0,123.86,124.13,123.8,124.09,9831.0
2023-06-29 10:35:00,124.05,124.09,123.82,123.91,17700.0,124.05,124.09,123.82,123.91,17700.0
2023-06-29 10:40:00,123.91,124.0,123.77,123.81,17940.0,123.91,124.0,123.77,123.81,17940.0
2023-06-29 10:45:00,123.82,123.85,123.58,123.66,8439.0,123.82,123.85,123.58,123.66,8439.0
2023-06-29 10:50:00,123.66,123.79,123.59,123.59,10582.0,123.66,123.79,123.59,123.59,10582.0
2023-06-29 10:55:00,123.63,123.63,123.41,123.41,8882.0,123.63,123.63,123.41,123.41,8882.0
2023-06-29 11:00:00,123.4,123.41,123.29,123.35,16247.0,123.4,123.41,123.29,123.35,16247.0
2023-06-29 11:05:00,123.37,123.48,123.33,123.48,13482.0,123.37,123.48,123.33,123.48,13482.0
2023-06-29 11:10:00,123.49,123.7,123.48,123.68,5615.0,123.49,123.7,123.48,123.68,5615.0
2023-06-29 11:15:00,123.68,123.76,123.66,123.75,10444.0,123.68,123.76,123.66,123.75,10444.0
2023-06-29 11:20:00,123.77,123.77,123.44,123.44,11195.0,123.77,123.77,123.44,123.44,11195.0
2023-06-29 11:25:00,123.44,123.64,123.37,123.55,21695.0,123.44,123.64,123.37,123.55,21695.0
2023-06-29 11:30:00,123.57,123.58,123.44,123.55,16115.0,123.57,123.58,123.44,123.55,16115.0
2023-06-29 11:35:00,123.58,123.74,123.58,123.62,8111.0,123.58,123.74,123.58,123.62,8111.0
2023-06-29 11:40:00,123.65,123.78,123.57,123.57,12693.0,123.65,123.78,123.57,123.57,12693.0
2023-06-29 11:45:00,123.56,123.62,123.52,123.55,5676.0,123.56,123.62,123.52,123.55,5676.0
2023-06-29 11:50:00,123.57,123.61,123.49,123.55,8872.0,123.57,123.61,123.49,123.55,8872.0
2023-06-29 11:55:00,123.58,123.64,123.5,123.62,6697.0,123.58,123.64,123.5,123.62,6697.0
2023-06-29 12:00:00,123.63,123.76,123.56,123.56,4498.0,123.63,123.76,123.56,123.56,4498.0
2023-06-29 12:05:00,123.58,123.61,123.51,123.6,5499.0,123.58,123.61,123.51,123.6,5499.0
2023-06-29 12:10:00,123.61,123.62,123.53,123.54,1634.0,123.61,123.62,123.53,123.54,1634.0
2023-06-29 12:15:00,123.56,123.67,123.49,123.62,28166.0,123.56,123.67,123.49,123.62,28166.0
2023-06-29 12:20:00,123.62,123.73,123.57,123.67,29744.0,123.62,123.73,123.57,123.67,29744.0
2023-06-29 12:25:00,123.66,123.73,123.57,123.67,16842.0,123.66,123.73,123.57,123.67,16842.0
2023-06-29 12:30:00,123.65,123.75,123.55,123.65,26616.0,123.65,123.75,123.55,123.65,26616.0
2023-06-29 12:35:00,123.63,123.67,123.52,123.55,9722.0,123.63,123.67,123.52,123.55,9722.0
2023-06-29 12:40:00,123.55,123.65,123.52,123.63,2801.0,123.55,123.65,123.52,123.63,2801.0
2023-06-29 12:45:00,123.65,123.91,123.62,123.87,8805.0,123.65,123.91,123.62,123.87,8805.0
2023-06-29 12:50:00,123.89,123.89,123.62,123.66,6478.0,123.89,123.89,123.62,123.66,6478.0
2023-06-29 12:55:00,123.64,123.73,123.62,123.73,3885.0,123.64,123.73,123.62,123.73,3885.0
2023-06-29 13:00:00,123.7,123.73,123.63,123.69,5843.0,123.7,123.73,123.63,123.69,5843.0
2023-06-29 13:05:00,123.69,123.69,123.54,123.58,4872.0,123.69,123.69,123.54,123.58,4872.0
2023-06-29 13:10:00,123.58,123.61,123.48,123.49,2854.0,123.58,123.61,123.48,123.49,2854.0
2023-06-29 13:15:00,123.49,123.56,123.49,123.49,8813.0,123.49,123.56,123.49,123.49,8813.0
2023-06-29 13:20:00,123.47,123.58,123.47,123.57,6716.0,123.47,123.58,123.47,123.57,6716.0
2023-06-29 13:25:00,123.59,123.59,123.53,123.54,4580.0,123.59,123.59,123.53,123.54,4580.0
2023-06-29 13:30:00,123.56,123.6,123.44,123.52,12273.0,123.56,123.6,123.44,123.52,12273.0
2023-06-29 13:35:00,123.53,123.56,123.35,123.35,47590.0,123.53,123.56,123.35,123.35,47590.0
2023-06-29 13:40:00,123.38,123.42,123.21,123.33,12715.0,123.38,123.42,123.21,123.33,12715.0
2023-06-29 13:45:00,123.32,123.34,123.22,123.3,6425.0,123.32,123.34,123.22,123.3,6425.0
2023-06-29 13:50:00,123.32,123.5,123.32,123.5,12848.0,123.32,123.5,123.32,123.5,12848.0
2023-06-29 13:55:00,123.5,123.52,123.4,123.45,30227.0,123.5,123.52,123.4,123.45,30227.0
2023-06-29 14:00:00,123.45,123.49,123.39,123.43,14221.0,123.45,123.49,123.39,123.43,14221.0
2023-06-29 14:05:00,123.43,123.48,123.38,123.46,9201.0,123.43,123.48,123.38,123.46,9201.0
2023-06-29 14:10:00,123.46,123.46,123.31,123.45,9703.0,123.46,123.46,123.31,123.45,9703.0
2023-06-29 14:15:00,123.47,123.53,123.45,123.52,15039.0,123.47,123.53,123.45,123.52,15039.0
2023-06-29 14:20:00,123.52,123.55,123.47,123.52,14031.0,123.52,123.55,123.47,123.52,14031.0
2023-06-29 14:25:00,123.54,123.59,123.43,123.45,24954.0,123.54,123.59,123.43,123.45,24954.0
2023-06-29 14:30:00,123.44,123.54,123.34,123.4,25389.0,123.44,123.54,123.34,123.4,25389.0
2023-06-29 14:35:00,123.42,123.6,123.41,123.59,7192.0,123.42,123.6,123.41,123.59,7192.0
2023-06-29 14:40:00,123.6,123.67,123.45,123.58,25337.0,123.6,123.67,123.45,123.58,25337.0
2023-06-29 14:45:00,123.59,123.63,123.44,123.46,33507.0,123.59,123.63,123.44,123.46,33507.0
2023-06-29 14:50:00,123.46,123.49,123.33,123.4,28571.0,123.46,123.49,123.33,123.4,28571.0
2023-06-29 14:55:00,123.46,123.63,123.39,123.61,21949.0,123.46,123.63,123.39,123.61,21949.0
2023-06-29 15:00:00,123.62,123.73,123.59,123.68,26056.0,123.62,123.73,123.59,123.68,26056.0
2023-06-29 15:05:00,123.68,123.89,123.67,123.82,23539.0,123.68,123.89,123.67,123.82,23539.0
2023-06-29 15:10:00,123.82,123.85,123.78,123.79,14407.0,123.82,123.85,123.78,123.79,14407.0
2023-06-29 15:15:00,123.82,123.99,123.81,123.97,32570.0,123.82,123.99,123.81,123.97,32570.0
2023-06-29 15:20:00,123.99,124.09,123.97,124.07,21017.0,123.99,124.09,123.97,124.07,21017.0
2023-06-29 15:25:00,124.07,124.15,124.01,124.12,23021.0,124.07,124.15,124.01,124.12,23021.0
2023-06-29 15:30:00,124.13,124.15,124.06,124.08,27347.0,124.13,124.15,124.06,124.08,27347.0
2023-06-29 15:35:00,124.07,124.11,123.87,123.96,31940.0,124.07,124.11,123.87,123.96,31940.0
2023-06-29 15:40:00,123.96,123.96,123.76,123.8,37871.0,123.96,123.96,123.76,123.8,37871.0
2023-06-29 15:45:00,123.78,123.94,123.74,123.93,38197.0,123.78,123.94,123.74,123.93,38197.0
2023-06-29 15:50:00,123.92,124.13,123.89,123.92,63161.0,123.92,124.13,123.89,123.92,63161.0
2023-06-29 15:55:00,123.91,124.08,123.91,124.08,103014.0,123.91,124.08,123.91,124.08,103014.0
2023-06-30 09:30:00,124.91,125.4,124.67,125.23,42471.0,124.91,125.4,124.67,125.23,42471.0
2023-06-30 09:35:00,125.21,125.68,125.15,125.67,19246.0,125.21,125.68,125.15,125.67,19246.0
2023-06-30 09:40:00,125.57,125.87,125.5,125.74,14845.0,125.57,125.87,125.5,125.74,14845.0
2023-06-30 09:45:00,125.72,125.74,125.42,125.56,19231.0,125.72,125.74,125.42,125.56,19231.0
2023-06-30 09:50:00,125.63,125.78,125.57,125.74,15340.0,125.63,125.78,125.57,125.74,15340.0
2023-06-30 09:55:00,125.73,125.87,125.72,125.81,18465.0,125.73,125.87,125.72,125.81,18465.0
2023-06-30 10:00:00,125.82,126.1,125.78,126.06,30521.0,125.82,126.1,125.78,126.06,30521.0
2023-06-30 10:05:00,126.08,126.24,125.99,126.23,30187.0,126.08,126.24,125.99,126.23,30187.0
2023-06-30 10:10:00,126.26,126.35,126.23,126.3,16109.0,126.26,126.35,126.23,126.3,16109.0
2023-06-30 10:15:00,126.25,126.37,126.17,126.17,16703.0,126.25,126.37,126.17,126.17,16703.0
2023-06-30 10:20:00,126.15,126.2,125.72,125.77,33470.0,126.15,126.2,125.72,125.77,33470.0
2023-06-30 10:25:00,125.8,125.99,125.75,125.98,14553.0,125.8,125.99,125.75,125.98,14553.0
2023-06-30 10:30:00,125.99,125.99,125.6,125.62,10062.0,125.99,125.99,125.6,125.62,10062.0
2023-06-30 10:35:00,125.58,125.6,125.28,125.33,22746.0,125.58,125.6,125.28,125.33,22746.0
2023-06-30 10:40:00,125.33,125.4,125.2,125.38,47232.0,125.33,125.4,125.2,125.38,47232.0
2023-06-30 10:45:00,125.38,125.64,125.38,125.59,13327.0,125.38,125.64,125.38,125.59,13327.0
2023-06-30 10:50:00,125.66,125.88,125.66,125.77,8097.0,125.66,125.88,125.66,125.77,8097.0
2023-06-30 10:55:00,125.83,125.94,125.8,125.92,31186.0,125.83,125.94,125.8,125.92,31186.0
2023-06-30 11:00:00,125.92,126.03,125.85,125.98,13136.0,125.92,126.03,125.85,125.98,13136.0
2023-06-30 11:05:00,126.03,126.04,125.79,125.86,12632.0,126.03,126.04,125.79,125.86,12632.0
2023-06-30 11:10:00,125.86,125.91,125.74,125.83,111573.0,125.86,125.91,125.74,125.83,111573.0
2023-06-30 11:15:00,125.89,125.93,125.74,125.76,9558.0,125.89,125.93,125.74,125.76,9558.0
2023-06-30 11:20:00,125.79,125.84,125.69,125.69,8106.0,125.79,125.84,125.69,125.69,8106.0
2023-06-30 11:25:00,125.72,125.72,125.49,125.5,5087.0,125.72,125.72,125.49,125.5,5087.0
2023-06-30 11:30:00,125.52,125.53,125.33,125.51,51929.0,125.52,125.53,125.33,125.51,51929.0
2023-06-30 11:35:00,125.48,125.66,125.43,125.5,14739.0,125.48,125.66,125.43,125.5,14739.0
2023-06-30 11:40:00,125.44,125.47,125.16,125.19,32198.0,125.44,125.47,125.16,125.19,32198.0
2023-06-30 11:45:00,125.18,125.33,125.16,125.32,14890.0,125.18,125.33,125.16,125.32,14890.0
2023-06-30 11:50:00,125.36,125.55,125.36,125.45,23873.0,125.36,125.55,125.36,125.45,23873.0
2023-06-30 11:55:00,125.48,125.6,125.41,125.56,8377.0,125.48,125.6,125.41,125.56,8377.0
2023-06-30 12:00:00,125.55,125.63,125.5,125.53,7701.0,125.55,125.63,125.5,125.53,7701.0
2023-06-30 12:05:00,125.56,125.64,125.52,125.61,6948.0,125.56,125.64,125.52,125.61,6948.0
2023-06-30 12:10:00,125.6,125.6,125.45,125.5,6643.0,125.6,125.6,125.45,125.5,6643.0
2023-06-30 12:15:00,125.5,125.6,125.48,125.59,7148.0,125.5,125.6,125.48,125.59,7148.0
2023-06-30 12:20:00,125.59,125.63,125.58,125.62,4846.0,125.59,125.63,125.58,125.62,4846.0
2023-06-30 12:25:00,125.62,125.64,125.56,125.64,6995.0,125.62,125.64,125.56,125.64,6995.0
2023-06-30 12:30:00,125.65,125.74,125.64,125.7,5857.0,125.65,125.74,125.64,125.7,5857.0
2023-06-30 12:35:00,125.72,125.8,125.71,125.74,4799.0,125.72,125.8,125.71,125.74,4799.0
2023-06-30 12:40:00,125.79,125.83,125.75,125.82,3464.0,125.79,125.83,125.75,125.82,3464.0
2023-06-30 12:45:00,125.8,125.88,125.73,125.81,5197.0,125.8,125.88,125.73,125.81,5197.0
2023-06-30 12:50:00,125.81,125.85,125.78,125.85,3275.0,125.81,125.85,125.78,125.85,3275.0
2023-06-30 12:55:00,125.83,125.95,125.83,125.95,3812.0,125.83,125.95,125.83,125.95,3812.0
2023-06-30 13:00:00,125.93,125.95,125.83,125.86,8677.0,125.93,125.95,125.83,125.86,8677.0
2023-06-30 13:05:00,125.88,125.93,125.85,125.85,3886.0,125.88,125.93,125.85,125.85,3886.0
2023-06-30 13:10:00,125.85,125.9,125.83,125.89,4100.0,125.85,125.9,125.83,125.89,4100.0
2023-06-30 13:15:00,125.85,125.91,125.84,125.87,5229.0,125.85,125.91,125.84,125.87,5229.0
2023-06-30 13:20:00,125.89,125.95,125.87,125.91,6227.0,125.89,125.95,125.87,125.91,6227.0
2023-06-30 13:25:00,125.91,126.05,125.91,126.02,8713.0,125.91,126.05,125.91,126.02,8713.0
2023-06-30 13:30:00,126.01,126.11,125.96,126.09,10725.0,126.01,126.11,125.96,126.09,10725.0
2023-06-30 13:35:00,126.08,126.1,125.98,126.02,8279.0,126.08,126.1,125.98,126.02,8279.0
2023-06-30 13:40:00,126.02,126.04,125.87,125.95,20990.0,126.02,126.04,125.87,125.95,20990.0
2023-06-30 13:45:00,125.97,126.06,125.92,125.92,59725.0,125.97,126.06,125.92,125.92,59725.0
2023-06-30 13:50:00,125.91,125.95,125.89,125.92,4259.0,125.91,125.95,125.89,125.92,4259.0
2023-06-30 13:55:00,125.9,125.94,125.68,125.79,16573.0,125.9,125.94,125.68,125.79,16573.0
2023-06-30 14:00:00,125.82,125.94,125.82,125.89,9507.0,125.82,125.94,125.82,125.89,9507.0
2023-06-30 14:05:00,125.89,126.01,125.86,125.98,7124.0,125.89,126.01,125.86,125.98,7124.0
2023-06-30 14:10:00,126.02,126.08,125.96,126.06,8251.0,126.02,126.08,125.96,126.06,8251.0
2023-06-30 14:15:00,126.06,126.12,126.03,126.05,4962.0,126.06,126.12,126.03,126.05,4962.0
2023-06-30 14:20:00,126.01,126.06,125.99,126.0,8040.0,126.01,126.06,125.99,126.0,8040.0
2023-06-30 14:25:00,125.99,126.1,125.96,126.01,29962.0,125.99,126.1,125.96,126.01,29962.0
2023-06-30 14:30:00,126.01,126.08,125.87,126.04,26651.0,126.01,126.08,125.87,126.04,26651.0
2023-06-30 14:35:00,125.99,126.06,125.89,126.03,9509.0,125.99,126.06,125.89,126.03,9509.0
2023-06-30 14:40:00,126.03,126.2,125.97,126.17,45681.0,126.03,126.2,125.97,126.17,45681.0
2023-06-30 14:45:00,126.17,126.28,126.1,126.18,34518.0,126.17,126.28,126.1,126.18,34518.0
2023-06-30 14:50:00,126.21,126.24,126.08,126.19,19507.0,126.21,126.24,126.08,126.19,19507.0
2023-06-30 14:55:00,126.15,126.21,126.04,126.2,10361.0,126.15,126.21,126.04,126.2,10361.0
2023-06-30 15:00:00,126.2,126.32,126.17,126.3,21244.0,126.2,126.32,126.17,126.3,21244.0
2023-06-30 15:05:00,126.3,126.34,126.22,126.27,10045.0,126.3,126.34,126.22,126.27,10045.0
2023-06-30 15:10:00,126.27,126.34,126.25,126.34,10809.0,126.27,126.34,126.25,126.34,10809.0
2023-06-30 15:15:00,126.35,126.43,126.34,126.38,14774.0,126.35,126.43,126.34,126.38,14774.0
2023-06-30 15:20:00,126.36,126.38,126.25,126.29,17989.0,126.36,126.38,126.25,126.29,17989.0
2023-06-30 15:25:00,126.28,126.33,126.24,126.32,14915.0,126.28,126.33,126.24,126.32,14915.0
2023-06-30 15:30:00,126.32,126.34,126.22,126.32,20882.0,126.32,126.34,126.22,126.32,20882.0
2023-06-30 15:35:00,126.33,126.53,126.33,126.5,29352.0,126.33,126.53,126.33,126.5,29352.0
2023-06-30 15:40:00,126.5,126.54,126.37,126.41,37228.0,126.5,126.54,126.37,126.41,37228.0
2023-06-30 15:45:00,126.4,126.48,126.3,126.32,30541.0,126.4,126.48,126.3,126.32,30541.0
2023-06-30 15:50:00,126.17,126.55,126.09,126.53,62957.0,126.17,126.55,126.09,126.53,62957.0
2023-06-30 15:55:00,126.51,126.52,126.1,126.11,201023.0,126.51,126.52,126.1,126.11,201023.0
2023-07-03 09:30:00,125.69,126.14,125.48,125.92,39880.0,125.69,126.14,125.48,125.92,39880.0
2023-07-03 09:35:00,125.83,126.12,125.67,125.87,32921.0,125.83,126.12,125.67,125.87,32921.0
2023-07-03 09:40:00,125.79,125.82,125.5,125.76,17578.0,125.79,125.82,125.5,125.76,17578.0
2023-07-03 09:45:00,125.77,125.88,125.54,125.55,34862.0,125.77,125.88,125.54,125.55,34862.0
2023-07-03 09:50:00,125.62,125.84,125.55,125.72,14482.0,125.62,125.84,125.55,125.72,14482.0
2023-07-03 09:55:00,125.72,125.97,125.62,125.97,10317.0,125.72,125.97,125.62,125.97,10317.0
2023-07-03 10:00:00,125.99,126.09,125.93,126.03,19436.0,125.99,126.09,125.93,126.03,19436.0
2023-07-03 10:05:00,125.99,126.06,125.82,125.82,32821.0,125.99,126.06,125.82,125.82,32821.0
2023-07-03 10:10:00,125.7,125.76,125.58,125.76,19820.0,125.7,125.76,125.58,125.76,19820.0
2023-07-03 10:15:00,125.76,125.76,125.55,125.61,10957.0,125.76,125.76,125.55,125.61,10957.0
2023-07-03 10:20:00,125.61,125.66,125.48,125.52,37132.0,125.61,125.66,125.48,125.52,37132.0
2023-07-03 10:25:00,125.52,125.56,125.41,125.46,37140.0,125.52,125.56,125.41,125.46,37140.0
2023-07-03 10:30:00,125.5,125.55,125.28,125.39,33345.0,125.5,125.55,125.28,125.39,33345.0
2023-07-03 10:35:00,125.39,125.43,125.29,125.4,21631.0,125.39,125.43,125.29,125.4,21631.0
2023-07-03 10:40:00,125.4,125.52,125.35,125.48,28129.0,125.4,125.52,125.35,125.48,28129.0
2023-07-03 10:45:00,125.5,125.69,125.47,125.58,25750.0,125.5,125.69,125.47,125.58,25750.0
2023-07-03 10:50:00,125.58,125.7,125.49,125.63,34645.0,125.58,125.7,125.49,125.63,34645.0
2023-07-03 10:55:00,125.64,125.69,125.45,125.47,19226.0,125.64,125.69,125.45,125.47,19226.0
2023-07-03 11:00:00,125.5,125.74,125.5,125.64,14698.0,125.5,125.74,125.5,125.64,14698.0
2023-07-03 11:05:00,125.65,125.75,125.63,125.73,21069.0,125.65,125.75,125.63,125.73,21069.0
2023-07-03 11:10:00,125.73,125.74,125.61,125.66,13946.0,125.73,125.74,125.61,125.66,13946.0
2023-07-03 11:15:00,125.65,125.65,125.55,125.56,13979.0,125.65,125.65,125.55,125.56,13979.0
2023-07-03 11:20:00,125.58,125.66,125.54,125.63,11580.0,125.58,125.66,125.54,125.63,11580.0
2023-07-03 11:25:00,125.63,125.67,125.61,125.65,15604.0,125.63,125.67,125.61,125.65,15604.0
2023-07-03 11:30:00,125.65,125.67,125.57,125.63,13838.0,125.65,125.67,125.57,125.63,13838.0
2023-07-03 11:35:00,125.66,125.91,125.64,125.79,11574.0,125.66,125.91,125.64,125.79,11574.0
2023-07-03 11:40:00,125.79,125.87,125.74,125.87,16119.0,125.79,125.87,125.74,125.87,16119.0
2023-07-03 11:45:00,125.86,125.88,125.76,125.81,20007.0,125.86,125.88,125.76,125.81,20007.0
2023-07-03 11:50:00,125.81,125.84,125.77,125.82,11548.0,125.81,125.84,125.77,125.82,11548.0
2023-07-03 11:55:00,125.81,125.88,125.78,125.78,11296.0,125.81,125.88,125.78,125.78,11296.0
2023-07-03 12:00:00,125.81,125.86,125.78,125.79,20007.0,125.81,125.86,125.78,125.79,20007.0
2023-07-03 12:05:00,125.77,125.89,125.7,125.86,18732.0,125.77,125.89,125.7,125.86,18732.0
2023-07-03 12:10:00,125.88,125.9,125.82,125.82,19383.0,125.88,125.9,125.82,125.82,19383.0
2023-07-03 12:15:00,125.82,125.87,125.75,125.78,21498.0,125.82,125.87,125.75,125.78,21498.0
2023-07-03 12:20:00,125.79,126.01,125.78,126.01,9838.0,125.79,126.01,125.78,126.01,9838.0
2023-07-03 12:25:00,126.03,126.08,125.96,126.01,19610.0,126.03,126.08,125.96,126.01,19610.0
2023-07-03 12:30:00,126.01,126.07,125.97,126.03,26850.0,126.01,126.07,125.97,126.03,26850.0
2023-07-03 12:35:00,126.05,126.12,125.99,126.02,25217.0,126.05,126.12,125.99,126.02,25217.0
2023-07-03 12:40:00,126.02,126.14,126.01,126.14,11054.0,126.02,126.14,126.01,126.14,11054.0
2023-07-03 12:45:00,126.14,126.16,125.97,126.0,17622.0,126.14,126.16,125.97,126.0,17622.0
2023-07-03 12:50:00,126.01,126.07,125.93,125.96,12716.0,126.01,126.07,125.93,125.96,12716.0
2023-07-03 12:55:00,125.95,125.97,125.84,125.87,41821.0,125.95,125.97,125.84,125.87,41821.0
2023-07-05 09:30:00,125.28,125.28,124.24,124.29,63069.0,125.28,125.28,124.24,124.29,63069.0
2023-07-05 09:35:00,124.28,124.8,124.16,124.64,31402.0,124.28,124.8,124.16,124.64,31402.0
2023-07-05 09:40:00,124.63,124.7,124.37,124.67,38372.0,124.63,124.7,124.37,124.67,38372.0
2023-07-05 09:45:00,124.61,124.76,124.38,124.62,72232.0,124.61,124.76,124.38,124.62,72232.0
2023-07-05 09:50:00,124.62,125.0,124.62,124.98,32017.0,124.62,125.0,124.62,124.98,32017.0
2023-07-05 09:55:00,124.89,125.0,124.86,124.89,23241.0,124.89,125.0,124.86,124.89,23241.0
2023-07-05 10:00:00,124.91,125.28,124.86,125.17,61282.0,124.91,125.28,124.86,125.17,61282.0
2023-07-05 10:05:00,125.17,125.17,124.99,125.01,13174.0,125.17,125.17,124.99,125.01,13174.0
2023-07-05 10:10:00,124.99,124.99,124.79,124.91,19724.0,124.99,124.99,124.79,124.91,19724.0
2023-07-05 10:15:00,124.91,125.11,124.87,125.1,17479.0,124.91,125.11,124.87,125.1,17479.0
2023-07-05 10:20:00,125.11,125.23,125.08,125.09,16153.0,125.11,125.23,125.08,125.09,16153.0
2023-07-05 10:25:00,125.08,125.08,124.85,124.97,27606.0,125.08,125.08,124.85,124.97,27606.0
2023-07-05 10:30:00,124.98,125.01,124.86,124.87,20043.0,124.98,125.01,124.86,124.87,20043.0
2023-07-05 10:35:00,124.88,125.0,124.86,124.99,18193.0,124.88,125.0,124.86,124.99,18193.0
2023-07-05 10:40:00,124.99,125.02,124.92,124.99,30246.0,124.99,125.02,124.92,124.99,30246.0
2023-07-05 10:45:00,124.99,125.17,124.97,124.99,44133.0,124.99,125.17,124.97,124.99,44133.0
2023-07-05 10:50:00,124.98,125.21,124.98,125.21,30680.0,124.98,125.21,124.98,125.21,30680.0
2023-07-05 10:55:00,125.23,125.52,125.23,125.39,11801.0,125.23,125.52,125.23,125.39,11801.0
2023-07-05 11:00:00,125.38,125.42,125.3,125.35,8640.0,125.38,125.42,125.3,125.35,8640.0
2023-07-05 11:05:00,125.35,125.41,125.34,125.35,13924.0,125.35,125.41,125.34,125.35,13924.0
2023-07-05 11:10:00,125.34,125.5,125.31,125.46,31571.0,125.34,125.5,125.31,125.46,31571.0
2023-07-05 11:15:00,125.45,125.48,125.32,125.41,20834.0,125.45,125.48,125.32,125.41,20834.0
2023-07-05 11:20:00,125.37,125.54,125.25,125.47,74051.0,125.37,125.54,125.25,125.47,74051.0
2023-07-05 11:25:00,125.48,125.61,125.42,125.47,50151.0,125.48,125.61,125.42,125.47,50151.0
2023-07-05 11:30:00,125.47,125.62,125.45,125.61,21944.0,125.47,125.62,125.45,125.61,21944.0
2023-07-05 11:35:00,125.63,125.76,125.6,125.73,12638.0,125.63,125.76,125.6,125.73,12638.0
2023-07-05 11:40:00,125.74,125.77,125.62,125.71,10029.0,125.74,125.77,125.62,125.71,10029.0
2023-07-05 11:45:00,125.72,125.76,125.65,125.71,8424.0,125.72,125.76,125.65,125.71,8424.0
2023-07-05 11:50:00,125.7,125.76,125.67,125.75,7435.0,125.7,125.76,125.67,125.75,7435.0
2023-07-05 11:55:00,125.73,125.75,125.59,125.62,12785.0,125.73,125.75,125.59,125.62,12785.0
2023-07-05 12:00:00,125.62,125.9,125.61,125.88,10685.0,125.62,125.9,125.61,125.88,10685.0
2023-07-05 12:05:00,125.9,125.91,125.71,125.79,25662.0,125.9,125.91,125.71,125.79,25662.0
2023-07-05 12:10:00,125.79,125.79,125.69,125.75,24342.0,125.79,125.79,125.69,125.75,24342.0
2023-07-05 12:15:00,125.74,125.89,125.73,125.87,14049.0,125.74,125.89,125.73,125.87,14049.0
2023-07-05 12:20:00,125.88,125.91,125.78,125.87,19570.0,125.88,125.91,125.78,125.87,19570.0
2023-07-05 12:25:00,125.87,125.88,125.77,125.77,7084.0,125.87,125.88,125.77,125.77,7084.0
2023-07-05 12:30:00,125.72,125.83,125.68,125.71,6907.0,125.72,125.83,125.68,125.71,6907.0
2023-07-05 12:35:00,125.73,125.83,125.68,125.83,5865.0,125.73,125.83,125.68,125.83,5865.0
2023-07-05 12:40:00,125.81,125.81,125.7,125.71,6101.0,125.81,125.81,125.7,125.71,6101.0
2023-07-05 12:45:00,125.72,125.73,125.5,125.51,15784.0,125.72,125.73,125.5,125.51,15784.0
2023-07-05 12:50:00,125.51,125.68,125.48,125.68,12797.0,125.51,125.68,125.48,125.68,12797.0
2023-07-05 12:55:00,125.68,125.78,125.68,125.69,11310.0,125.68,125.78,125.68,125.69,11310.0
2023-07-05 13:00:00,125.67,125.71,125.64,125.67,9078.0,125.67,125.71,125.64,125.67,9078.0
2023-07-05 13:05:00,125.67,125.68,125.58,125.61,8836.0,125.67,125.68,125.58,125.61,8836.0
2023-07-05 13:10:00,125.58,125.61,125.53,125.58,6302.0,125.58,125.61,125.53,125.58,6302.0
2023-07-05 13:15:00,125.56,125.58,125.43,125.51,13487.0,125.56,125.58,125.43,125.51,13487.0
2023-07-05 13:20:00,125.51,125.66,125.5,125.66,17285.0,125.51,125.66,125.5,125.66,17285.0
2023-07-05 13:25:00,125.66,125.68,125.54,125.58,18450.0,125.66,125.68,125.54,125.58,18450.0
2023-07-05 13:30:00,125.58,125.67,125.58,125.66,20725.0,125.58,125.67,125.58,125.66,20725.0
2023-07-05 13:35:00,125.67,125.87,125.66,125.73,63778.0,125.67,125.87,125.66,125.73,63778.0
2023-07-05 13:40:00,125.74,125.77,125.69,125.69,21527.0,125.74,125.77,125.69,125.69,21527.0
2023-07-05 13:45:00,125.69,125.94,125.68,125.94,30589.0,125.69,125.94,125.68,125.94,30589.0
2023-07-05 13:50:00,125.91,125.94,125.84,125.91,19836.0,125.91,125.94,125.84,125.91,19836.0
2023-07-05 13:55:00,125.9,125.91,125.78,125.78,12560.0,125.9,125.91,125.78,125.78,12560.0
2023-07-05 14:00:00,125.79,125.84,125.77,125.8,15875.0,125.79,125.84,125.77,125.8,15875.0
2023-07-05 14:05:00,125.81,125.81,125.72,125.76,9970.0,125.81,125.81,125.72,125.76,9970.0
2023-07-05 14:10:00,125.74,125.76,125.62,125.71,21683.0,125.74,125.76,125.62,125.71,21683.0
2023-07-05 14:15:00,125.69,125.7,125.5,125.55,11705.0,125.69,125.7,125.5,125.55,11705.0
2023-07-05 14:20:00,125.56,125.56,125.29,125.42,19094.0,125.56,125.56,125.29,125.42,19094.0
2023-07-05 14:25:00,125.43,125.52,125.4,125.48,11628.0,125.43,125.52,125.4,125.48,11628.0
2023-07-05 14:30:00,125.5,125.51,125.48,125.51,19408.0,125.5,125.51,125.48,125.51,19408.0
2023-07-05 14:35:00,125.51,125.73,125.5,125.65,17151.0,125.51,125.73,125.5,125.65,17151.0
2023-07-05 14:40:00,125.66,125.66,125.56,125.6,18188.0,125.66,125.66,125.56,125.6,18188.0
2023-07-05 14:45:00,125.59,125.61,125.57,125.6,10354.0,125.59,125.61,125.57,125.6,10354.0
2023-07-05 14:50:00,125.6,125.61,125.52,125.55,32630.0,125.6,125.61,125.52,125.55,32630.0
2023-07-05 14:55:00,125.55,125.58,125.51,125.57,39633.0,125.55,125.58,125.51,125.57,39633.0
2023-07-05 15:00:00,125.58,125.7,125.58,125.66,13844.0,125.58,125.7,125.58,125.66,13844.0
2023-07-05 15:05:00,125.67,125.7,125.6,125.62,13808.0,125.67,125.7,125.6,125.62,13808.0
2023-07-05 15:10:00,125.62,125.66,125.58,125.63,14654.0,125.62,125.66,125.58,125.63,14654.0
2023-07-05 15:15:00,125.66,125.74,125.65,125.69,22768.0,125.66,125.74,125.65,125.69,22768.0
2023-07-05 15:20:00,125.69,125.69,125.58,125.64,19042.0,125.69,125.69,125.58,125.64,19042.0
2023-07-05 15:25:00,125.64,125.64,125.51,125.61,27845.0,125.64,125.64,125.51,125.61,27845.0
2023-07-05 15:30:00,125.6,125.67,125.47,125.49,39236.0,125.6,125.67,125.47,125.49,39236.0
2023-07-05 15:35:00,125.5,125.58,125.43,125.48,44813.0,125.5,125.58,125.43,125.48,44813.0
2023-07-05 15:40:00,125.48,125.5,125.31,125.31,33598.0,125.48,125.5,125.31,125.31,33598.0
2023-07-05 15:45:00,125.29,125.34,125.13,125.13,61666.0,125.29,125.34,125.13,125.13,61666.0
2023-07-05 15:50:00,125.13,125.27,124.89,125.12,92357.0,125.13,125.27,124.89,125.12,92357.0
2023-07-05 15:55:00,125.1,125.2,124.83,124.9,266958.0,125.1,125.2,124.83,124.9,266958.0
2023-07-06 09:30:00,123.99,124.57,123.44,123.7,60599.0,123.99,124.57,123.44,123.7,60599.0
2023-07-06 09:35:00,123.8,124.12,123.66,124.0,35375.0,123.8,124.12,123.66,124.0,35375.0
2023-07-06 09:40:00,124.0,124.0,123.6,123.61,12703.0,124.0,124.0,123.6,123.61,12703.0
2023-07-06 09:45:00,123.59,124.01,123.5,123.96,15119.0,123.59,124.01,123.5,123.96,15119.0
2023-07-06 09:50:00,123.88,124.33,123.87,124.16,18482.0,123.88,124.33,123.87,124.16,18482.0
2023-07-06 09:55:00,124.1,124.1,123.89,123.89,10822.0,124.1,124.1,123.89,123.89,10822.0
2023-07-06 10:00:00,123.89,124.04,123.81,123.81,19301.0,123.89,124.04,123.81,123.81,19301.0
2023-07-06 10:05:00,123.82,124.14,123.8,124.1,23326.0,123.82,124.14,123.8,124.1,23326.0
2023-07-06 10:10:00,124.09,124.32,123.99,124.28,18085.0,124.09,124.32,123.99,124.28,18085.0
2023-07-06 10:15:00,124.31,124.4,124.24,124.37,22076.0,124.31,124.4,124.24,124.37,22076.0
2023-07-06 10:20:00,124.36,124.45,124.31,124.31,33821.0,124.36,124.45,124.31,124.31,33821.0
2023-07-06 10:25:00,124.31,124.31,123.78,123.96,17207.0,124.31,124.31,123.78,123.96,17207.0
2023-07-06 10:30:00,123.95,124.25,123.95,124.25,23582.0,123.95,124.25,123.95,124.25,23582.0
2023-07-06 10:35:00,124.26,124.28,124.02,124.05,34719.0,124.26,124.28,124.02,124.05,34719.0
2023-07-06 10:40:00,124.02,124.23,123.95,124.21,16027.0,124.02,124.23,123.95,124.21,16027.0
2023-07-06 10:45:00,124.26,124.3,124.19,124.19,7705.0,124.26,124.3,124.19,124.19,7705.0
2023-07-06 10:50:00,124.21,124.22,124.09,124.21,12693.0,124.21,124.22,124.09,124.21,12693.0
2023-07-06 10:55:00,124.2,124.3,124.05,124.05,9388.0,124.2,124.3,124.05,124.05,9388.0
2023-07-06 11:00:00,124.08,124.15,123.93,123.96,9909.0,124.08,124.15,123.93,123.96,9909.0
2023-07-06 11:05:00,123.91,124.0,123.89,123.91,8061.0,123.91,124.0,123.89,123.91,8061.0
2023-07-06 11:10:00,123.94,124.15,123.92,124.11,8010.0,123.94,124.15,123.92,124.11,8010.0
2023-07-06 11:15:00,124.11,124.11,123.98,124.04,8874.0,124.11,124.11,123.98,124.04,8874.0
2023-07-06 11:20:00,124.0,124.03,123.93,124.01,11695.0,124.0,124.03,123.93,124.01,11695.0
2023-07-06 11:25:00,124.02,124.18,124.02,124.06,8399.0,124.02,124.18,124.02,124.06,8399.0
2023-07-06 11:30:00,124.06,124.11,124.01,124.06,12234.0,124.06,124.11,124.01,124.06,12234.0
2023-07-06 11:35:00,124.07,124.12,124.04,124.08,5474.0,124.07,124.12,124.04,124.08,5474.0
2023-07-06 11:40:00,124.08,124.12,124.0,124.01,12320.0,124.08,124.12,124.0,124.01,12320.0
2023-07-06 11:45:00,124.03,124.28,124.01,124.27,24102.0,124.03,124.28,124.01,124.27,24102.0
2023-07-06 11:50:00,124.26,124.35,124.23,124.27,8091.0,124.26,124.35,124.23,124.27,8091.0
2023-07-06 11:55:00,124.26,124.38,124.23,124.36,8850.0,124.26,124.38,124.23,124.36,8850.0
2023-07-06 12:00:00,124.32,124.36,124.31,124.33,5755.0,124.32,124.36,124.31,124.33,5755.0
2023-07-06 12:05:00,124.35,124.42,124.31,124.36,15678.0,124.35,124.42,124.31,124.36,15678.0
2023-07-06 12:10:00,124.37,124.39,124.34,124.36,7615.0,124.37,124.39,124.34,124.36,7615.0
2023-07-06 12:15:00,124.36,124.45,124.33,124.41,11408.0,124.36,124.45,124.33,124.41,11408.0
2023-07-06 12:20:00,124.41,124.54,124.38,124.54,8867.0,124.41,124.54,124.38,124.54,8867.0
2023-07-06 12:25:00,124.56,124.63,124.49,124.53,10153.0,124.56,124.63,124.49,124.53,10153.0
2023-07-06 12:30:00,124.55,124.58,124.52,124.55,5064.0,124.55,124.58,124.52,124.55,5064.0
2023-07-06 12:35:00,124.55,124.55,124.43,124.43,5606.0,124.55,124.55,124.43,124.43,5606.0
2023-07-06 12:40:00,124.5,124.54,124.47,124.47,5656.0,124.5,124.54,124.47,124.47,5656.0
2023-07-06 12:45:00,124.44,124.55,124.44,124.54,5800.0,124.44,124.55,124.44,124.54,5800.0
2023-07-06 12:50:00,124.56,124.62,124.5,124.6,4583.0,124.56,124.62,124.5,124.6,4583.0
2023-07-06 12:55:00,124.6,124.74,124.6,124.72,5424.0,124.6,124.74,124.6,124.72,5424.0
2023-07-06 13:00:00,124.71,124.78,124.71,124.78,4166.0,124.71,124.78,124.71,124.78,4166.0
2023-07-06 13:05:00,124.78,124.85,124.75,124.85,6342.0,124.78,124.85,124.75,124.85,6342.0
2023-07-06 13:10:00,124.86,124.94,124.81,124.93,9089.0,124.86,124.94,124.81,124.93,9089.0
2023-07-06 13:15:00,124.93,124.93,124.85,124.87,13769.0,124.93,124.93,124.85,124.87,13769.0
2023-07-06 13:20:00,124.86,124.99,124.84,124.99,11538.0,124.86,124.99,124.84,124.99,11538.0
2023-07-06 13:25:00,124.99,125.06,124.98,125.0,14781.0,124.99,125.06,124.98,125.0,14781.0
2023-07-06 13:30:00,125.0,125.01,124.88,125.0,13196.0,125.0,125.01,124.88,125.0,13196.0
2023-07-06 13:35:00,125.01,125.02,124.75,124.91,21464.0,125.01,125.02,124.75,124.91,21464.0
2023-07-06 13:40:00,124.95,125.12,124.95,125.07,10677.0,124.95,125.12,124.95,125.07,10677.0
2023-07-06 13:45:00,125.05,125.11,124.99,125.11,15621.0,125.05,125.11,124.99,125.11,15621.0
2023-07-06 13:50:00,125.11,125.13,124.98,125.0,14487.0,125.11,125.13,124.98,125.0,14487.0
2023-07-06 13:55:00,124.97,125.01,124.88,125.0,6267.0,124.97,125.01,124.88,125.0,6267.0
2023-07-06 14:00:00,125.0,125.07,124.98,125.0,7361.0,125.0,125.07,124.98,125.0,7361.0
2023-07-06 14:05:00,125.0,125.16,124.98,125.12,9141.0,125.0,125.16,124.98,125.12,9141.0
2023-07-06 14:10:00,125.13,125.13,124.98,125.02,6098.0,125.13,125.13,124.98,125.02,6098.0
2023-07-06 14:15:00,125.0,125.06,124.97,125.04,8009.0,125.0,125.06,124.97,125.04,8009.0
2023-07-06 14:20:00,125.05,125.13,125.05,125.13,7659.0,125.05,125.13,125.05,125.13,7659.0
2023-07-06 14:25:00,125.15,125.19,125.11,125.15,8074.0,125.15,125.19,125.11,125.15,8074.0
2023-07-06 14:30:00,125.16,125.33,125.16,125.32,13092.0,125.16,125.33,125.16,125.32,13092.0
2023-07-06 14:35:00,125.32,125.44,125.3,125.41,17755.0,125.32,125.44,125.3,125.41,17755.0
2023-07-06 14:40:00,125.42,125.47,125.34,125.47,10392.0,125.42,125.47,125.34,125.47,10392.0
2023-07-06 14:45:00,125.46,125.57,125.43,125.56,17457.0,125.46,125.57,125.43,125.56,17457.0
2023-07-06 14:50:00,125.56,125.65,125.52,125.65,14138.0,125.56,125.65,125.52,125.65,14138.0
2023-07-06 14:55:00,125.65,125.75,125.64,125.73,18317.0,125.65,125.75,125.64,125.73,18317.0
2023-07-06 15:00:00,125.73,125.74,125.65,125.65,14521.0,125.73,125.74,125.65,125.65,14521.0
2023-07-06 15:05:00,125.65,125.65,125.48,125.48,11966.0,125.65,125.65,125.48,125.48,11966.0
2023-07-06 15:10:00,125.44,125.54,125.37,125.47,19687.0,125.44,125.54,125.37,125.47,19687.0
2023-07-06 15:15:00,125.45,125.53,125.43,125.46,10524.0,125.45,125.53,125.43,125.46,10524.0
2023-07-06 15:20:00,125.47,125.47,125.3,125.32,14804.0,125.47,125.47,125.3,125.32,14804.0
2023-07-06 15:25:00,125.34,125.56,125.34,125.54,26036.0,125.34,125.56,125.34,125.54,26036.0
2023-07-06 15:30:00,125.54,125.55,125.46,125.49,23172.0,125.54,125.55,125.46,125.49,23172.0
2023-07-06 15:35:00,125.5,125.5,125.38,125.46,23171.0,125.5,125.5,125.38,125.46,23171.0
2023-07-06 15:40:00,125.44,125.45,125.33,125.35,13919.0,125.44,125.45,125.33,125.35,13919.0
2023-07-06 15:45:00,125.34,125.45,125.33,125.4,19231.0,125.34,125.45,125.33,125.4,19231.0
2023-07-06 15:50:00,125.41,125.43,125.22,125.26,63840.0,125.41,125.43,125.22,125.26,63840.0
2023-07-06 15:55:00,125.29,125.48,125.29,125.4,61884.0,125.29,125.48,125.29,125.4,61884.0
2023-07-07 09:30:00,124.66,125.39,124.52,125.23,40176.0,124.66,125.39,124.52,125.23,40176.0
2023-07-07 09:35:00,125.29,125.42,125.04,125.31,9011.0,125.29,125.42,125.04,125.31,9011.0
2023-07-07 09:40:00,125.3,125.57,125.27,125.27,9941.0,125.3,125.57,125.27,125.27,9941.0
2023-07-07 09:45:00,125.37,125.58,125.28,125.58,13207.0,125.37,125.58,125.28,125.58,13207.0
2023-07-07 09:50:00,125.55,125.67,125.49,125.56,5911.0,125.55,125.67,125.49,125.56,5911.0
2023-07-07 09:55:00,125.49,125.59,125.45,125.59,12481.0,125.49,125.59,125.45,125.59,12481.0
2023-07-07 10:00:00,125.58,125.65,125.46,125.47,24584.0,125.58,125.65,125.46,125.47,24584.0
2023-07-07 10:05:00,125.46,125.46,125.32,125.32,5072.0,125.46,125.46,125.32,125.32,5072.0
2023-07-07 10:10:00,125.36,125.43,125.28,125.4,15024.0,125.36,125.43,125.28,125.4,15024.0
2023-07-07 10:15:00,125.36,125.38,125.13,125.24,8662.0,125.36,125.38,125.13,125.24,8662.0
2023-07-07 10:20:00,125.25,125.26,124.99,125.06,15287.0,125.25,125.26,124.99,125.06,15287.0
2023-07-07 10:25:00,125.1,125.14,125.03,125.12,11746.0,125.1,125.14,125.03,125.12,11746.0
2023-07-07 10:30:00,125.11,125.22,124.96,124.97,7300.0,125.11,125.22,124.96,124.97,7300.0
2023-07-07 10:35:00,125.01,125.22,125.01,125.21,8345.0,125.01,125.22,125.01,125.21,8345.0
2023-07-07 10:40:00,125.17,125.24,125.12,125.12,7837.0,125.17,125.24,125.12,125.12,7837.0
2023-07-07 10:45:00,125.09,125.21,125.06,125.18,7041.0,125.09,125.21,125.06,125.18,7041.0
2023-07-07 10:50:00,125.19,125.19,125.1,125.18,6335.0,125.19,125.19,125.1,125.18,6335.0
2023-07-07 10:55:00,125.19,125.22,125.14,125.21,18014.0,125.19,125.22,125.14,125.21,18014.0
2023-07-07 11:00:00,125.2,125.33,125.19,125.33,27467.0,125.2,125.33,125.19,125.33,27467.0
2023-07-07 11:05:00,125.32,125.34,125.24,125.27,7776.0,125.32,125.34,125.24,125.27,7776.0
2023-07-07 11:10:00,125.28,125.32,125.22,125.24,6772.0,125.28,125.32,125.22,125.24,6772.0
2023-07-07 11:15:00,125.25,125.25,125.08,125.09,17851.0,125.25,125.25,125.08,125.09,17851.0
2023-07-07 11:20:00,125.06,125.12,124.96,125.06,10139.0,125.06,125.12,124.96,125.06,10139.0
2023-07-07 11:25:00,125.02,125.03,124.88,125.01,6406.0,125.02,125.03,124.88,125.01,6406.0
2023-07-07 11:30:00,125.06,125.16,125.03,125.16,6075.0,125.06,125.16,125.03,125.16,6075.0
2023-07-07 11:35:00,125.14,125.26,125.11,125.12,5794.0,125.14,125.26,125.11,125.12,5794.0
2023-07-07 11:40:00,125.09,125.11,124.93,124.93,5852.0,125.09,125.11,124.93,124.93,5852.0
2023-07-07 11:45:00,124.95,125.01,124.92,124.92,42295.0,124.95,125.01,124.92,124.92,42295.0
2023-07-07 11:50:00,124.92,124.93,124.69,124.75,11278.0,124.92,124.93,124.69,124.75,11278.0
2023-07-07 11:55:00,124.78,125.03,124.78,124.94,13049.0,124.78,125.03,124.78,124.94,13049.0
2023-07-07 12:00:00,124.94,125.04,124.93,125.03,11117.0,124.94,125.04,124.93,125.03,11117.0
2023-07-07 12:05:00,125.03,125.05,124.97,125.02,14526.0,125.03,125.05,124.97,125.02,14526.0
2023-07-07 12:10:00,125.02,125.02,124.92,124.99,9049.0,125.02,125.02,124.92,124.99,9049.0
2023-07-07 12:15:00,125.0,125.09,124.96,125.01,27402.0,125.0,125.09,124.96,125.01,27402.0
2023-07-07 12:20:00,125.01,125.03,124.94,125.01,15212.0,125.01,125.03,124.94,125.01,15212.0
2023-07-07 12:25:00,125.03,125.03,124.94,124.97,10717.0,125.03,125.03,124.94,124.97,10717.0
2023-07-07 12:30:00,124.99,125.12,124.99,125.06,5712.0,124.99,125.12,124.99,125.06,5712.0
2023-07-07 12:35:00,125.09,125.24,125.06,125.22,6343.0,125.09,125.24,125.06,125.22,6343.0
2023-07-07 12:40:00,125.19,125.27,125.18,125.21,6369.0,125.19,125.27,125.18,125.21,6369.0
2023-07-07 12:45:00,125.2,125.26,125.04,125.09,8397.0,125.2,125.26,125.04,125.09,8397.0
2023-07-07 12:50:00,125.09,125.1,125.04,125.08,8757.0,125.09,125.1,125.04,125.08,8757.0
2023-07-07 12:55:00,125.08,125.1,124.98,125.08,7410.0,125.08,125.1,124.98,125.08,7410.0
2023-07-07 13:00:00,125.09,125.27,125.09,125.24,5931.0,125.09,125.27,125.09,125.24,5931.0
2023-07-07 13:05:00,125.28,125.32,125.16,125.16,7510.0,125.28,125.32,125.16,125.16,7510.0
2023-07-07 13:10:00,125.16,125.17,125.08,125.14,7693.0,125.16,125.17,125.08,125.14,7693.0
2023-07-07 13:15:00,125.13,125.23,125.11,125.18,7894.0,125.13,125.23,125.11,125.18,7894.0
2023-07-07 13:20:00,125.21,125.3,125.13,125.28,8260.0,125.21,125.3,125.13,125.28,8260.0
2023-07-07 13:25:00,125.28,125.45,125.28,125.41,7097.0,125.28,125.45,125.28,125.41,7097.0
2023-07-07 13:30:00,125.43,125.45,125.38,125.42,7623.0,125.43,125.45,125.38,125.42,7623.0
2023-07-07 13:35:00,125.4,125.4,125.16,125.2,6395.0,125.4,125.4,125.16,125.2,6395.0
2023-07-07 13:40:00,125.21,125.36,125.21,125.36,10184.0,125.21,125.36,125.21,125.36,10184.0
2023-07-07 13:45:00,125.36,125.39,125.3,125.33,13133.0,125.36,125.39,125.3,125.33,13133.0
2023-07-07 13:50:00,125.36,125.41,125.34,125.38,9286.0,125.36,125.41,125.34,125.38,9286.0
2023-07-07 13:55:00,125.36,125.39,125.25,125.39,13934.0,125.36,125.39,125.25,125.39,13934.0
2023-07-07 14:00:00,125.38,125.38,125.33,125.36,12563.0,125.38,125.38,125.33,125.36,12563.0
2023-07-07 14:05:00,125.37,125.44,125.34,125.42,13433.0,125.37,125.44,125.34,125.42,13433.0
2023-07-07 14:10:00,125.42,125.42,125.34,125.37,9916.0,125.42,125.42,125.34,125.37,9916.0
2023-07-07 14:15:00,125.38,125.38,125.28,125.35,7412.0,125.38,125.38,125.28,125.35,7412.0
2023-07-07 14:20:00,125.34,125.35,125.25,125.28,7331.0,125.34,125.35,125.25,125.28,7331.0
2023-07-07 14:25:00,125.28,125.34,125.25,125.3,7351.0,125.28,125.34,125.25,125.3,7351.0
2023-07-07 14:30:00,125.32,125.44,125.31,125.38,15498.0,125.32,125.44,125.31,125.38,15498.0
2023-07-07 14:35:00,125.39,125.43,125.36,125.38,12993.0,125.39,125.43,125.36,125.38,12993.0
2023-07-07 14:40:00,125.38,125.45,125.36,125.38,20400.0,125.38,125.45,125.36,125.38,20400.0
2023-07-07 14:45:00,125.37,125.41,125.34,125.38,12780.0,125.37,125.41,125.34,125.38,12780.0
2023-07-07 14:50:00,125.38,125.48,125.38,125.46,10689.0,125.38,125.48,125.38,125.46,10689.0
2023-07-07 14:55:00,125.45,125.46,125.35,125.44,14434.0,125.45,125.46,125.35,125.44,14434.0
2023-07-07 15:00:00,125.48,125.56,125.43,125.53,18977.0,125.48,125.56,125.43,125.53,18977.0
2023-07-07 15:05:00,125.54,125.65,125.54,125.58,10782.0,125.54,125.65,125.54,125.58,10782.0
2023-07-07 15:10:00,125.61,125.79,125.61,125.71,15695.0,125.61,125.79,125.61,125.71,15695.0
2023-07-07 15:15:00,125.72,125.83,125.66,125.7,22489.0,125.72,125.83,125.66,125.7,22489.0
2023-07-07 15:20:00,125.69,125.73,125.61,125.63,16567.0,125.69,125.73,125.61,125.63,16567.0
2023-07-07 15:25:00,125.65,125.75,125.64,125.71,30308.0,125.65,125.75,125.64,125.71,30308.0
2023-07-07 15:30:00,125.68,125.77,125.66,125.74,28574.0,125.68,125.77,125.66,125.74,28574.0
2023-07-07 15:35:00,125.74,125.76,125.62,125.63,33310.0,125.74,125.76,125.62,125.63,33310.0
2023-07-07 15:40:00,125.66,125.66,125.47,125.47,32249.0,125.66,125.66,125.47,125.47,32249.0
2023-07-07 15:45:00,125.47,125.49,125.22,125.28,40574.0,125.47,125.49,125.22,125.28,40574.0
2023-07-07 15:50:00,125.29,125.37,125.12,125.23,43252.0,125.29,125.37,125.12,125.23,43252.0
2023-07-07 15:55:00,125.23,125.36,125.16,125.22,112830.0,125.23,125.36,125.16,125.22,112830.0
2023-07-10 09:30:00,125.51,126.02,125.11,125.96,49908.0,125.51,126.02,125.11,125.96,49908.0
2023-07-10 09:35:00,125.99,126.19,125.83,126.02,15938.0,125.99,126.19,125.83,126.02,15938.0
2023-07-10 09:40:00,126.02,126.47,125.97,126.29,19907.0,126.02,126.47,125.97,126.29,19907.0
2023-07-10 09:45:00,126.48,126.55,126.29,126.38,15888.0,126.48,126.55,126.29,126.38,15888.0
2023-07-10 09:50:00,126.44,126.73,126.3,126.69,14482.0,126.44,126.73,126.3,126.69,14482.0
2023-07-10 09:55:00,126.69,127.07,126.64,126.83,27066.0,126.69,127.07,126.64,126.83,27066.0
2023-07-10 10:00:00,126.83,127.09,126.71,126.81,13208.0,126.83,127.09,126.71,126.81,13208.0
2023-07-10 10:05:00,126.75,126.95,126.33,126.51,17351.0,126.75,126.95,126.33,126.51,17351.0
2023-07-10 10:10:00,126.51,126.57,126.38,126.49,19509.0,126.51,126.57,126.38,126.49,19509.0
2023-07-10 10:15:00,126.53,126.59,126.43,126.55,16254.0,126.53,126.59,126.43,126.55,16254.0
2023-07-10 10:20:00,126.57,126.67,126.48,126.54,20246.0,126.57,126.67,126.48,126.54,20246.0
2023-07-10 10:25:00,126.54,126.62,126.3,126.48,18004.0,126.54,126.62,126.3,126.48,18004.0
2023-07-10 10:30:00,126.48,126.53,126.4,126.52,25444.0,126.48,126.53,126.4,126.52,25444.0
2023-07-10 10:35:00,126.55,126.57,126.38,126.43,29390.0,126.55,126.57,126.38,126.43,29390.0
2023-07-10 10:40:00,126.45,126.49,126.28,126.28,20781.0,126.45,126.49,126.28,126.28,20781.0
2023-07-10 10:45:00,126.24,126.35,126.02,126.1,25355.0,126.24,126.35,126.02,126.1,25355.0
2023-07-10 10:50:00,126.1,126.28,126.01,126.02,18787.0,126.1,126.28,126.01,126.02,18787.0
2023-07-10 10:55:00,125.98,126.07,125.93,126.07,14342.0,125.98,126.07,125.93,126.07,14342.0
2023-07-10 11:00:00,126.09,126.19,126.06,126.15,15645.0,126.09,126.19,126.06,126.15,15645.0
2023-07-10 11:05:00,126.15,126.19,125.89,125.9,26972.0,126.15,126.19,125.89,125.9,26972.0
2023-07-10 11:10:00,125.92,125.99,125.87,125.87,14329.0,125.92,125.99,125.87,125.87,14329.0
2023-07-10 11:15:00,125.92,125.99,125.87,125.93,21025.0,125.92,125.99,125.87,125.93,21025.0
2023-07-10 11:20:00,125.94,126.32,125.91,126.3,59789.0,125.94,126.32,125.91,126.3,59789.0
2023-07-10 11:25:00,126.3,126.43,126.15,126.24,17192.0,126.3,126.43,126.15,126.24,17192.0
2023-07-10 11:30:00,126.23,126.29,126.18,126.26,14667.0,126.23,126.29,126.18,126.26,14667.0
2023-07-10 11:35:00,126.32,126.32,126.24,126.27,21272.0,126.32,126.32,126.24,126.27,21272.0
2023-07-10 11:40:00,126.26,126.28,126.13,126.22,16601.0,126.26,126.28,126.13,126.22,16601.0
2023-07-10 11:45:00,126.23,126.23,126.06,126.2,17264.0,126.23,126.23,126.06,126.2,17264.0
2023-07-10 11:50:00,126.18,126.27,126.11,126.19,22267.0,126.18,126.27,126.11,126.19,22267.0
2023-07-10 11:55:00,126.2,126.39,126.15,126.36,28547.0,126.2,126.39,126.15,126.36,28547.0
2023-07-10 12:00:00,126.38,126.39,126.14,126.3,18495.0,126.38,126.39,126.14,126.3,18495.0
2023-07-10 12:05:00,126.31,126.33,126.01,126.06,10774.0,126.31,126.33,126.01,126.06,10774.0
2023-07-10 12:10:00,126.02,126.19,126.02,126.15,19844.0,126.02,126.19,126.02,126.15,19844.0
2023-07-10 12:15:00,126.18,126.3,126.12,126.3,8073.0,126.18,126.3,126.12,126.3,8073.0
2023-07-10 12:20:00,126.32,126.32,126.2,126.23,13351.0,126.32,126.32,126.2,126.23,13351.0
2023-07-10 12:25:00,126.21,126.27,126.18,126.23,10063.0,126.21,126.27,126.18,126.23,10063.0
2023-07-10 12:30:00,126.25,126.44,126.23,126.42,12926.0,126.25,126.44,126.23,126.42,12926.0
2023-07-10 12:35:00,126.41,126.45,126.33,126.37,9934.0,126.41,126.45,126.33,126.37,9934.0
2023-07-10 12:40:00,126.34,126.49,126.34,126.41,9474.0,126.34,126.49,126.34,126.41,9474.0
2023-07-10 12:45:00,126.43,126.57,126.43,126.55,6628.0,126.43,126.57,126.43,126.55,6628.0
2023-07-10 12:50:00,126.54,126.59,126.46,126.48,8309.0,126.54,126.59,126.46,126.48,8309.0
2023-07-10 12:55:00,126.5,126.65,126.44,126.6,11878.0,126.5,126.65,126.44,126.6,11878.0
2023-07-10 13:00:00,126.6,126.62,126.53,126.55,13085.0,126.6,126.62,126.53,126.55,13085.0
2023-07-10 13:05:00,126.58,126.61,126.48,126.51,10819.0,126.58,126.61,126.48,126.51,10819.0
2023-07-10 13:10:00,126.51,126.68,126.5,126.68,7578.0,126.51,126.68,126.5,126.68,7578.0
2023-07-10 13:15:00,126.64,126.73,126.57,126.72,12446.0,126.64,126.73,126.57,126.72,12446.0
2023-07-10 13:20:00,126.77,126.87,126.66,126.87,8832.0,126.77,126.87,126.66,126.87,8832.0
2023-07-10 13:25:00,126.87,126.87,126.75,126.83,16085.0,126.87,126.87,126.75,126.83,16085.0
2023-07-10 13:30:00,126.83,126.9,126.82,126.84,14476.0,126.83,126.9,126.82,126.84,14476.0
2023-07-10 13:35:00,126.86,126.89,126.83,126.89,12755.0,126.86,126.89,126.83,126.89,12755.0
2023-07-10 13:40:00,126.89,126.89,126.72,126.73,7197.0,126.89,126.89,126.72,126.73,7197.0
2023-07-10 13:45:00,126.76,126.76,126.51,126.52,9425.0,126.76,126.76,126.51,126.52,9425.0
2023-07-10 13:50:00,126.49,126.6,126.41,126.46,11034.0,126.49,126.6,126.41,126.46,11034.0
2023-07-10 13:55:00,126.47,126.62,126.47,126.6,11556.0,126.47,126.62,126.47,126.6,11556.0
2023-07-10 14:00:00,126.58,126.63,126.45,126.45,10074.0,126.58,126.63,126.45,126.45,10074.0
2023-07-10 14:05:00,126.45,126.46,126.31,126.35,13643.0,126.45,126.46,126.31,126.35,13643.0
2023-07-10 14:10:00,126.32,126.43,126.26,126.4,15288.0,126.32,126.43,126.26,126.4,15288.0
2023-07-10 14:15:00,126.43,126.43,126.35,126.39,9002.0,126.43,126.43,126.35,126.39,9002.0
2023-07-10 14:20:00,126.36,126.46,126.35,126.41,10969.0,126.36,126.46,126.35,126.41,10969.0
2023-07-10 14:25:00,126.42,126.53,126.39,126.51,9278.0,126.42,126.53,126.39,126.51,9278.0
2023-07-10 14:30:00,126.48,126.54,126.43,126.44,9726.0,126.48,126.54,126.43,126.44,9726.0
2023-07-10 14:35:00,126.47,126.49,126.37,126.37,10417.0,126.47,126.49,126.37,126.37,10417.0
2023-07-10 14:40:00,126.39,126.45,126.36,126.4,13981.0,126.39,126.45,126.36,126.4,13981.0
2023-07-10 14:45:00,126.4,126.42,126.32,126.36,17045.0,126.4,126.42,126.32,126.36,17045.0
2023-07-10 14:50:00,126.35,126.38,126.3,126.37,12129.0,126.35,126.38,126.3,126.37,12129.0
2023-07-10 14:55:00,126.38,126.47,126.33,126.35,14414.0,126.38,126.47,126.33,126.35,14414.0
2023-07-10 15:00:00,126.35,126.44,126.34,126.4,14668.0,126.35,126.44,126.34,126.4,14668.0
2023-07-10 15:05:00,126.42,126.48,126.36,126.45,16231.0,126.42,126.48,126.36,126.45,16231.0
2023-07-10 15:10:00,126.43,126.45,126.38,126.38,10884.0,126.43,126.45,126.38,126.38,10884.0
2023-07-10 15:15:00,126.38,126.51,126.33,126.51,23417.0,126.38,126.51,126.33,126.51,23417.0
2023-07-10 15:20:00,126.5,126.56,126.47,126.55,17333.0,126.5,126.56,126.47,126.55,17333.0
2023-07-10 15:25:00,126.55,126.61,126.53,126.57,19152.0,126.55,126.61,126.53,126.57,19152.0
2023-07-10 15:30:00,126.57,126.59,126.46,126.52,31051.0,126.57,126.59,126.46,126.52,31051.0
2023-07-10 15:35:00,126.53,126.58,126.47,126.57,37810.0,126.53,126.58,126.47,126.57,37810.0
2023-07-10 15:40:00,126.57,126.58,126.5,126.52,39846.0,126.57,126.58,126.5,126.52,39846.0
2023-07-10 15:45:00,126.53,126.63,126.52,126.61,28687.0,126.53,126.63,126.52,126.61,28687.0
2023-07-10 15:50:00,126.58,126.58,126.48,126.5,36179.0,126.58,126.58,126.48,126.5,36179.0
2023-07-10 15:55:00,126.51,126.91,126.48,126.9,227045.0,126.51,126.91,126.48,126.9,227045.0
2023-07-11 09:30:00,126.93,127.43,126.93,127.17,39706.0,126.93,127.43,126.93,127.17,39706.0
2023-07-11 09:35:00,127.17,127.57,127.1,127.54,7992.0,127.17,127.57,127.1,127.54,7992.0
2023-07-11 09:40:00,127.54,127.54,127.12,127.3,15927.0,127.54,127.54,127.12,127.3,15927.0
2023-07-11 09:45:00,127.29,127.35,127.14,127.29,16880.0,127.29,127.35,127.14,127.29,16880.0
2023-07-11 09:50:00,127.19,127.28,127.16,127.26,8445.0,127.19,127.28,127.16,127.26,8445.0
2023-07-11 09:55:00,127.22,127.35,127.22,127.34,17850.0,127.22,127.35,127.22,127.34,17850.0
2023-07-11 10:00:00,127.35,127.35,126.97,127.07,26267.0,127.35,127.35,126.97,127.07,26267.0
2023-07-11 10:05:00,127.02,127.17,127.02,127.12,8674.0,127.02,127.17,127.02,127.12,8674.0
2023-07-11 10:10:00,127.13,127.34,127.13,127.25,12339.0,127.13,127.34,127.13,127.25,12339.0
2023-07-11 10:15:00,127.25,127.43,127.2,127.43,17810.0,127.25,127.43,127.2,127.43,17810.0
2023-07-11 10:20:00,127.43,127.66,127.4,127.54,12004.0,127.43,127.66,127.4,127.54,12004.0
2023-07-11 10:25:00,127.54,127.56,127.4,127.44,6223.0,127.54,127.56,127.4,127.44,6223.0
2023-07-11 10:30:00,127.41,127.47,127.19,127.19,7807.0,127.41,127.47,127.19,127.19,7807.0
2023-07-11 10:35:00,127.21,127.39,127.21,127.39,8830.0,127.21,127.39,127.21,127.39,8830.0
2023-07-11 10:40:00,127.39,127.45,127.24,127.34,11566.0,127.39,127.45,127.24,127.34,11566.0
2023-07-11 10:45:00,127.35,127.38,127.25,127.36,4951.0,127.35,127.38,127.25,127.36,4951.0
2023-07-11 10:50:00,127.36,127.44,127.3,127.44,13413.0,127.36,127.44,127.3,127.44,13413.0
2023-07-11 10:55:00,127.48,127.54,127.32,127.33,9166.0,127.48,127.54,127.32,127.33,9166.0
2023-07-11 11:00:00,127.31,127.35,127.13,127.16,6103.0,127.31,127.35,127.13,127.16,6103.0
2023-07-11 11:05:00,127.19,127.28,127.16,127.23,4972.0,127.19,127.28,127.16,127.23,4972.0
2023-07-11 11:10:00,127.24,127.42,127.23,127.42,5839.0,127.24,127.42,127.23,127.42,5839.0
2023-07-11 11:15:00,127.43,127.44,127.25,127.31,7483.0,127.43,127.44,127.25,127.31,7483.0
2023-07-11 11:20:00,127.27,127.38,127.27,127.32,7869.0,127.27,127.38,127.27,127.32,7869.0
2023-07-11 11:25:00,127.31,127.31,127.22,127.27,3790.0,127.31,127.31,127.22,127.27,3790.0
2023-07-11 11:30:00,127.24,127.27,127.05,127.09,9285.0,127.24,127.27,127.05,127.09,9285.0
2023-07-11 11:35:00,127.1,127.13,127.05,127.09,11265.0,127.1,127.13,127.05,127.09,11265.0
2023-07-11 11:40:00,127.09,127.15,126.99,127.11,62608.0,127.09,127.15,126.99,127.11,62608.0
2023-07-11 11:45:00,127.13,127.13,127.04,127.08,7084.0,127.13,127.13,127.04,127.08,7084.0
2023-07-11 11:50:00,127.11,127.23,127.1,127.19,6145.0,127.11,127.23,127.1,127.19,6145.0
2023-07-11 11:55:00,127.18,127.22,127.16,127.19,3769.0,127.18,127.22,127.16,127.19,3769.0
2023-07-11 12:00:00,127.19,127.19,127.12,127.15,7716.0,127.19,127.19,127.12,127.15,7716.0
2023-07-11 12:05:00,127.16,127.16,127.0,127.01,13450.0,127.16,127.16,127.0,127.01,13450.0
2023-07-11 12:10:00,126.98,127.09,126.98,127.04,24136.0,126.98,127.09,126.98,127.04,24136.0
2023-07-11 12:15:00,127.05,127.15,127.03,127.03,11572.0,127.05,127.15,127.03,127.03,11572.0
2023-07-11 12:20:00,127.04,127.12,127.04,127.12,3062.0,127.04,127.12,127.04,127.12,3062.0
2023-07-11 12:25:00,127.14,127.15,126.96,127.04,12432.0,127.14,127.15,126.96,127.04,12432.0
2023-07-11 12:30:00,127.05,127.16,127.04,127.12,5314.0,127.05,127.16,127.04,127.12,5314.0
2023-07-11 12:35:00,127.14,127.16,127.11,127.13,4019.0,127.14,127.16,127.11,127.13,4019.0
2023-07-11 12:40:00,127.12,127.14,127.04,127.04,3823.0,127.12,127.14,127.04,127.04,3823.0
2023-07-11 12:45:00,127.02,127.11,126.98,127.1,6049.0,127.02,127.11,126.98,127.1,6049.0
2023-07-11 12:50:00,127.06,127.11,127.05,127.09,4045.0,127.06,127.11,127.05,127.09,4045.0
2023-07-11 12:55:00,127.06,127.1,127.03,127.08,4125.0,127.06,127.1,127.03,127.08,4125.0
2023-07-11 13:00:00,127.11,127.19,127.04,127.15,8621.0,127.11,127.19,127.04,127.15,8621.0
2023-07-11 13:05:00,127.15,127.18,127.04,127.1,4700.0,127.15,127.18,127.04,127.1,4700.0
2023-07-11 13:10:00,127.06,127.1,126.99,127.1,8582.0,127.06,127.1,126.99,127.1,8582.0
2023-07-11 13:15:00,127.13,127.14,127.04,127.05,3718.0,127.13,127.14,127.04,127.05,3718.0
2023-07-11 13:20:00,127.03,127.06,127.0,127.06,6618.0,127.03,127.06,127.0,127.06,6618.0
2023-07-11 13:25:00,127.06,127.09,127.02,127.05,7030.0,127.06,127.09,127.02,127.05,7030.0
2023-07-11 13:30:00,127.08,127.08,126.97,127.0,18657.0,127.08,127.08,126.97,127.0,18657.0
2023-07-11 13:35:00,126.98,127.01,126.82,126.82,14962.0,126.98,127.01,126.82,126.82,14962.0
2023-07-11 13:40:00,126.83,126.94,126.75,126.9,26336.0,126.83,126.94,126.75,126.9,26336.0
2023-07-11 13:45:00,126.93,126.93,126.81,126.87,11654.0,126.93,126.93,126.81,126.87,11654.0
2023-07-11 13:50:00,126.84,126.84,126.69,126.69,7111.0,126.84,126.84,126.69,126.69,7111.0
2023-07-11 13:55:00,126.68,126.77,126.61,126.74,6222.0,126.68,126.77,126.61,126.74,6222.0
2023-07-11 14:00:00,126.75,126.82,126.72,126.81,8419.0,126.75,126.82,126.72,126.81,8419.0
2023-07-11 14:05:00,126.81,126.81,126.72,126.79,5592.0,126.81,126.81,126.72,126.79,5592.0
2023-07-11 14:10:00,126.75,126.75,126.62,126.63,3486.0,126.75,126.75,126.62,126.63,3486.0
2023-07-11 14:15:00,126.61,126.63,126.56,126.6,8011.0,126.61,126.63,126.56,126.6,8011.0
2023-07-11 14:20:00,126.57,126.62,126.53,126.53,8255.0,126.57,126.62,126.53,126.53,8255.0
2023-07-11 14:25:00,126.53,126.7,126.53,126.69,5576.0,126.53,126.7,126.53,126.69,5576.0
2023-07-11 14:30:00,126.7,126.75,126.6,126.6,6104.0,126.7,126.75,126.6,126.6,6104.0
2023-07-11 14:35:00,126.62,126.64,126.6,126.63,3856.0,126.62,126.64,126.6,126.63,3856.0
2023-07-11 14:40:00,126.63,126.64,126.58,126.6,10116.0,126.63,126.64,126.58,126.6,10116.0
2023-07-11 14:45:00,126.6,126.64,126.59,126.61,8418.0,126.6,126.64,126.59,126.61,8418.0
2023-07-11 14:50:00,126.61,126.64,126.55,126.62,8652.0,126.61,126.64,126.55,126.62,8652.0
2023-07-11 14:55:00,126.64,126.75,126.62,126.75,7513.0,126.64,126.75,126.62,126.75,7513.0
2023-07-11 15:00:00,126.78,126.83,126.76,126.79,7888.0,126.78,126.83,126.76,126.79,7888.0
2023-07-11 15:05:00,126.79,126.85,126.71,126.76,12256.0,126.79,126.85,126.71,126.76,12256.0
2023-07-11 15:10:00,126.75,126.83,126.72,126.8,12475.0,126.75,126.83,126.72,126.8,12475.0
2023-07-11 15:15:00,126.79,126.85,126.71,126.84,14251.0,126.79,126.85,126.71,126.84,14251.0
2023-07-11 15:20:00,126.83,126.83,126.74,126.75,10887.0,126.83,126.83,126.74,126.75,10887.0
2023-07-11 15:25:00,126.74,126.78,126.69,126.75,18645.0,126.74,126.78,126.69,126.75,18645.0
2023-07-11 15:30:00,126.73,126.75,126.66,126.7,11486.0,126.73,126.75,126.66,126.7,11486.0
2023-07-11 15:35:00,126.7,126.74,126.67,126.69,15833.0,126.7,126.74,126.67,126.69,15833.0
2023-07-11 15:40:00,126.69,126.83,126.67,126.8,16563.0,126.69,126.83,126.67,126.8,16563.0
2023-07-11 15:45:00,126.78,127.11,126.78,127.11,50433.0,126.78,127.11,126.78,127.11,50433.0
2023-07-11 15:50:00,127.17,127.23,127.01,127.13,45138.0,127.17,127.23,127.01,127.13,45138.0
2023-07-11 15:55:00,127.14,127.31,126.99,126.99,170495.0,127.14,127.31,126.99,126.99,170495.0
2023-07-12 09:30:00,128.0,128.0,127.21,127.49,47460.0,128.0,128.0,127.21,127.49,47460.0
2023-07-12 09:35:00,127.68,127.87,127.53,127.7,34031.0,127.68,127.87,127.53,127.7,34031.0
2023-07-12 09:40:00,127.69,127.73,127.39,127.4,17514.0,127.69,127.73,127.39,127.4,17514.0
2023-07-12 09:45:00,127.4,127.49,126.99,127.48,25124.0,127.4,127.49,126.99,127.48,25124.0
2023-07-12 09:50:00,127.55,127.75,127.5,127.51,12076.0,127.55,127.75,127.5,127.51,12076.0
2023-07-12 09:55:00,127.51,127.51,127.4,127.47,9664.0,127.51,127.51,127.4,127.47,9664.0
2023-07-12 10:00:00,127.5,127.51,127.21,127.47,21394.0,127.5,127.51,127.21,127.47,21394.0
2023-07-12 10:05:00,127.45,127.85,127.43,127.74,18020.0,127.45,127.85,127.43,127.74,18020.0
2023-07-12 10:10:00,127.77,127.8,127.72,127.73,14080.0,127.77,127.8,127.72,127.73,14080.0
2023-07-12 10:15:00,127.72,127.85,127.72,127.76,15125.0,127.72,127.85,127.72,127.76,15125.0
2023-07-12 10:20:00,127.75,127.75,127.48,127.48,13743.0,127.75,127.75,127.48,127.48,13743.0
2023-07-12 10:25:00,127.47,127.77,127.36,127.73,12047.0,127.47,127.77,127.36,127.73,12047.0
2023-07-12 10:30:00,127.77,127.87,127.66,127.84,14846.0,127.77,127.87,127.66,127.84,14846.0
2023-07-12 10:35:00,127.86,127.96,127.84,127.96,7302.0,127.86,127.96,127.84,127.96,7302.0
2023-07-12 10:40:00,127.98,127.99,127.87,127.93,7597.0,127.98,127.99,127.87,127.93,7597.0
2023-07-12 10:45:00,127.97,127.98,127.92,127.95,8434.0,127.97,127.98,127.92,127.95,8434.0
2023-07-12 10:50:00,127.95,127.96,127.9,127.95,8227.0,127.95,127.96,127.9,127.95,8227.0
2023-07-12 10:55:00,127.97,128.03,127.91,128.0,47309.0,127.97,128.03,127.91,128.0,47309.0
2023-07-12 11:00:00,128.01,128.03,127.89,127.94,33241.0,128.01,128.03,127.89,127.94,33241.0
2023-07-12 11:05:00,127.93,127.96,127.83,127.85,7097.0,127.93,127.96,127.83,127.85,7097.0
2023-07-12 11:10:00,127.88,127.89,127.8,127.82,7669.0,127.88,127.89,127.8,127.82,7669.0
2023-07-12 11:15:00,127.83,127.97,127.82,127.97,5750.0,127.83,127.97,127.82,127.97,5750.0
2023-07-12 11:20:00,127.98,128.0,127.89,127.93,7589.0,127.98,128.0,127.89,127.93,7589.0
2023-07-12 11:25:00,127.95,127.98,127.85,127.88,8732.0,127.95,127.98,127.85,127.88,8732.0
2023-07-12 11:30:00,127.89,128.0,127.85,127.88,8469.0,127.89,128.0,127.85,127.88,8469.0
2023-07-12 11:35:00,127.87,127.99,127.81,127.81,10456.0,127.87,127.99,127.81,127.81,10456.0
2023-07-12 11:40:00,127.81,127.81,127.58,127.74,7247.0,127.81,127.81,127.58,127.74,7247.0
2023-07-12 11:45:00,127.71,127.79,127.63,127.78,5550.0,127.71,127.79,127.63,127.78,5550.0
2023-07-12 11:50:00,127.8,127.86,127.7,127.86,11310.0,127.8,127.86,127.7,127.86,11310.0
2023-07-12 11:55:00,127.84,127.84,127.52,127.52,9793.0,127.84,127.84,127.52,127.52,9793.0
2023-07-12 12:00:00,127.59,127.72,127.49,127.67,10277.0,127.59,127.72,127.49,127.67,10277.0
2023-07-12 12:05:00,127.67,127.72,127.58,127.6,12446.0,127.67,127.72,127.58,127.6,12446.0
2023-07-12 12:10:00,127.6,127.74,127.57,127.72,4535.0,127.6,127.74,127.57,127.72,4535.0
2023-07-12 12:15:00,127.74,127.76,127.52,127.54,8287.0,127.74,127.76,127.52,127.54,8287.0
2023-07-12 12:20:00,127.52,127.57,127.45,127.47,6060.0,127.52,127.57,127.45,127.47,6060.0
2023-07-12 12:25:00,127.47,127.52,127.38,127.41,5196.0,127.47,127.52,127.38,127.41,5196.0
2023-07-12 12:30:00,127.46,127.55,127.43,127.55,9428.0,127.46,127.55,127.43,127.55,9428.0
2023-07-12 12:35:00,127.55,127.65,127.54,127.64,3549.0,127.55,127.65,127.54,127.64,3549.0
2023-07-12 12:40:00,127.63,127.73,127.56,127.56,15599.0,127.63,127.73,127.56,127.56,15599.0
2023-07-12 12:45:00,127.59,127.65,127.56,127.62,5666.0,127.59,127.65,127.56,127.62,5666.0
2023-07-12 12:50:00,127.61,127.73,127.61,127.7,4339.0,127.61,127.73,127.61,127.7,4339.0
2023-07-12 12:55:00,127.71,127.72,127.55,127.57,5352.0,127.71,127.72,127.55,127.57,5352.0
2023-07-12 13:00:00,127.57,127.68,127.56,127.67,4558.0,127.57,127.68,127.56,127.67,4558.0
2023-07-12 13:05:00,127.67,127.69,127.55,127.65,4168.0,127.67,127.69,127.55,127.65,4168.0
2023-07-12 13:10:00,127.67,127.7,127.64,127.69,7998.0,127.67,127.7,127.64,127.69,7998.0
2023-07-12 13:15:00,127.69,127.77,127.68,127.77,12633.0,127.69,127.77,127.68,127.77,12633.0
2023-07-12 13:20:00,127.77,127.79,127.69,127.71,8285.0,127.77,127.79,127.69,127.71,8285.0
2023-07-12 13:25:00,127.69,127.79,127.66,127.76,6349.0,127.69,127.79,127.66,127.76,6349.0
2023-07-12 13:30:00,127.74,127.84,127.73,127.81,4620.0,127.74,127.84,127.73,127.81,4620.0
2023-07-12 13:35:00,127.83,127.84,127.73,127.75,9578.0,127.83,127.84,127.73,127.75,9578.0
2023-07-12 13:40:00,127.75,127.77,127.72,127.77,4092.0,127.75,127.77,127.72,127.77,4092.0
2023-07-12 13:45:00,127.76,127.77,127.72,127.75,14484.0,127.76,127.77,127.72,127.75,14484.0
2023-07-12 13:50:00,127.76,127.81,127.7,127.76,15525.0,127.76,127.81,127.7,127.76,15525.0
2023-07-12 13:55:00,127.76,127.78,127.74,127.76,7545.0,127.76,127.78,127.74,127.76,7545.0
2023-07-12 14:00:00,127.76,127.76,127.68,127.68,12154.0,127.76,127.76,127.68,127.68,12154.0
2023-07-12 14:05:00,127.68,127.72,127.66,127.72,8586.0,127.68,127.72,127.66,127.72,8586.0
2023-07-12 14:10:00,127.7,127.7,127.66,127.7,6965.0,127.7,127.7,127.66,127.7,6965.0
2023-07-12 14:15:00,127.71,127.77,127.66,127.67,9372.0,127.71,127.77,127.66,127.67,9372.0
2023-07-12 14:20:00,127.67,127.69,127.64,127.68,6440.0,127.67,127.69,127.64,127.68,6440.0
2023-07-12 14:25:00,127.69,127.71,127.65,127.69,8413.0,127.69,127.71,127.65,127.69,8413.0
2023-07-12 14:30:00,127.69,127.72,127.67,127.7,8175.0,127.69,127.72,127.67,127.7,8175.0
2023-07-12 14:35:00,127.71,127.71,127.65,127.68,11337.0,127.71,127.71,127.65,127.68,11337.0
2023-07-12 14:40:00,127.68,127.68,127.59,127.61,3431.0,127.68,127.68,127.59,127.61,3431.0
2023-07-12 14:45:00,127.59,127.59,127.48,127.49,11031.0,127.59,127.59,127.48,127.49,11031.0
2023-07-12 14:50:00,127.51,127.56,127.49,127.5,10092.0,127.51,127.56,127.49,127.5,10092.0
2023-07-12 14:55:00,127.5,127.54,127.48,127.52,12340.0,127.5,127.54,127.48,127.52,12340.0
2023-07-12 15:00:00,127.52,127.54,127.48,127.52,9304.0,127.52,127.54,127.48,127.52,9304.0
2023-07-12 15:05:00,127.52,127.56,127.5,127.52,6676.0,127.52,127.56,127.5,127.52,6676.0
2023-07-12 15:10:00,127.51,127.52,127.39,127.41,9755.0,127.51,127.52,127.39,127.41,9755.0
2023-07-12 15:15:00,127.41,127.42,127.28,127.28,12750.0,127.41,127.42,127.28,127.28,12750.0
2023-07-12 15:20:00,127.28,127.33,127.19,127.24,31880.0,127.28,127.33,127.19,127.24,31880.0
2023-07-12 15:25:00,127.24,127.34,127.16,127.33,17118.0,127.24,127.34,127.16,127.33,17118.0
2023-07-12 15:30:00,127.34,127.38,127.27,127.31,26098.0,127.34,127.38,127.27,127.31,26098.0
2023-07-12 15:35:00,127.31,127.34,127.27,127.3,17789.0,127.31,127.34,127.27,127.3,17789.0
2023-07-12 15:40:00,127.29,127.33,127.24,127.27,18344.0,127.29,127.33,127.24,127.27,18344.0
2023-07-12 15:45:00,127.28,127.33,127.23,127.3,16183.0,127.28,127.33,127.23,127.3,16183.0
2023-07-12 15:50:00,127.27,127.49,127.21,127.45,32393.0,127.27,127.49,127.21,127.45,32393.0
2023-07-12 15:55:00,127.47,127.59,127.44,127.58,95429.0,127.47,127.59,127.44,127.58,95429.0
2023-07-13 09:30:00,127.39,128.03,127.39,127.87,30227.0,127.39,128.03,127.39,127.87,30227.0
2023-07-13 09:35:00,127.88,128.07,127.83,127.87,11610.0,127.88,128.07,127.83,127.87,11610.0
2023-07-13 09:40:00,127.91,127.96,127.53,127.9,9784.0,127.91,127.96,127.53,127.9,9784.0
2023-07-13 09:45:00,127.9,128.04,127.82,127.91,7088.0,127.9,128.04,127.82,127.91,7088.0
2023-07-13 09:50:00,127.86,128.04,127.86,128.01,15195.0,127.86,128.04,127.86,128.01,15195.0
2023-07-13 09:55:00,127.99,128.13,127.96,128.0,24778.0,127.99,128.13,127.96,128.0,24778.0
2023-07-13 10:00:00,128.0,128.05,127.93,127.99,20323.0,128.0,128.05,127.93,127.99,20323.0
2023-07-13 10:05:00,128.01,128.08,127.92,128.0,19293.0,128.01,128.08,127.92,128.0,19293.0
2023-07-13 10:10:00,128.0,128.0,127.86,127.9,20209.0,128.0,128.0,127.86,127.9,20209.0
2023-07-13 10:15:00,127.9,127.9,127.65,127.75,29420.0,127.9,127.9,127.65,127.75,29420.0
2023-07-13 10:20:00,127.75,128.01,127.62,128.01,17967.0,127.75,128.01,127.62,128.01,17967.0
2023-07-13 10:25:00,128.05,128.09,127.95,128.03,14349.0,128.05,128.09,127.95,128.03,14349.0
2023-07-13 10:30:00,128.02,128.09,127.99,128.06,12273.0,128.02,128.09,127.99,128.06,12273.0
2023-07-13 10:35:00,128.06,128.06,127.8,127.86,21144.0,128.06,128.06,127.8,127.86,21144.0
2023-07-13 10:40:00,127.89,127.95,127.82,127.82,30557.0,127.89,127.95,127.82,127.82,30557.0
2023-07-13 10:45:00,127.86,127.98,127.83,127.9,13770.0,127.86,127.98,127.83,127.9,13770.0
2023-07-13 10:50:00,127.9,127.94,127.83,127.84,15241.0,127.9,127.94,127.83,127.84,15241.0
2023-07-13 10:55:00,127.85,128.02,127.78,128.0,15156.0,127.85,128.02,127.78,128.0,15156.0
2023-07-13 11:00:00,128.02,128.09,128.0,128.07,19934.0,128.02,128.09,128.0,128.07,19934.0
2023-07-13 11:05:00,128.07,128.11,128.01,128.03,7974.0,128.07,128.11,128.01,128.03,7974.0
2023-07-13 11:10:00,128.03,128.1,127.94,128.09,19014.0,128.03,128.1,127.94,128.09,19014.0
2023-07-13 11:15:00,128.08,128.21,128.07,128.17,17773.0,128.08,128.21,128.07,128.17,17773.0
2023-07-13 11:20:00,128.16,128.16,128.06,128.15,12381.0,128.16,128.16,128.06,128.15,12381.0
2023-07-13 11:25:00,128.14,128.34,128.14,128.25,42997.0,128.14,128.34,128.14,128.25,42997.0
2023-07-13 11:30:00,128.27,128.29,128.15,128.18,11304.0,128.27,128.29,128.15,128.18,11304.0
2023-07-13 11:35:00,128.18,128.27,128.17,128.2,24081.0,128.18,128.27,128.17,128.2,24081.0
2023-07-13 11:40:00,128.2,128.31,128.2,128.29,15074.0,128.2,128.31,128.2,128.29,15074.0
2023-07-13 11:45:00,128.28,128.29,128.2,128.25,12811.0,128.28,128.29,128.2,128.25,12811.0
2023-07-13 11:50:00,128.24,128.29,128.19,128.28,13069.0,128.24,128.29,128.19,128.28,13069.0
2023-07-13 11:55:00,128.28,128.32,128.22,128.29,13378.0,128.28,128.32,128.22,128.29,13378.0
2023-07-13 12:00:00,128.32,128.37,128.28,128.36,10125.0,128.32,128.37,128.28,128.36,10125.0
2023-07-13 12:05:00,128.34,128.37,128.3,128.32,19967.0,128.34,128.37,128.3,128.32,19967.0
2023-07-13 12:10:00,128.33,128.42,128.32,128.41,6736.0,128.33,128.42,128.32,128.41,6736.0
2023-07-13 12:15:00,128.42,128.44,128.37,128.44,8929.0,128.42,128.44,128.37,128.44,8929.0
2023-07-13 12:20:00,128.4,128.44,128.32,128.38,18558.0,128.4,128.44,128.32,128.38,18558.0
2023-07-13 12:25:00,128.38,128.44,128.36,128.36,8357.0,128.38,128.44,128.36,128.36,8357.0
2023-07-13 12:30:00,128.37,128.47,128.34,128.47,10084.0,128.37,128.47,128.34,128.47,10084.0
2023-07-13 12:35:00,128.49,128.52,128.45,128.46,11111.0,128.49,128.52,128.45,128.46,11111.0
2023-07-13 12:40:00,128.47,128.52,128.46,128.5,10719.0,128.47,128.52,128.46,128.5,10719.0
2023-07-13 12:45:00,128.52,128.52,128.4,128.4,3764.0,128.52,128.52,128.4,128.4,3764.0
2023-07-13 12:50:00,128.42,128.5,128.42,128.5,2892.0,128.42,128.5,128.42,128.5,2892.0
2023-07-13 12:55:00,128.46,128.47,128.35,128.44,8994.0,128.46,128.47,128.35,128.44,8994.0
2023-07-13 13:00:00,128.41,128.46,128.41,128.45,5563.0,128.41,128.46,128.41,128.45,5563.0
2023-07-13 13:05:00,128.45,128.47,128.37,128.47,9108.0,128.45,128.47,128.37,128.47,9108.0
2023-07-13 13:10:00,128.46,128.51,128.41,128.51,15615.0,128.46,128.51,128.41,128.51,15615.0
2023-07-13 13:15:00,128.53,128.53,128.48,128.48,11246.0,128.53,128.53,128.48,128.48,11246.0
2023-07-13 13:20:00,128.51,128.52,128.46,128.5,17242.0,128.51,128.52,128.46,128.5,17242.0
2023-07-13 13:25:00,128.5,128.5,128.46,128.46,8341.0,128.5,128.5,128.46,128.46,8341.0
2023-07-13 13:30:00,128.47,128.49,128.42,128.43,5002.0,128.47,128.49,128.42,128.43,5002.0
2023-07-13 13:35:00,128.44,128.47,128.43,128.47,4514.0,128.44,128.47,128.43,128.47,4514.0
2023-07-13 13:40:00,128.48,128.5,128.46,128.46,4204.0,128.48,128.5,128.46,128.46,4204.0
2023-07-13 13:45:00,128.47,128.5,128.45,128.45,7170.0,128.47,128.5,128.45,128.45,7170.0
2023-07-13 13:50:00,128.44,128.5,128.43,128.48,5609.0,128.44,128.5,128.43,128.48,5609.0
2023-07-13 13:55:00,128.47,128.47,128.39,128.42,7069.0,128.47,128.47,128.39,128.42,7069.0
2023-07-13 14:00:00,128.43,128.5,128.43,128.48,5403.0,128.43,128.5,128.43,128.48,5403.0
2023-07-13 14:05:00,128.47,128.54,128.45,128.53,24290.0,128.47,128.54,128.45,128.53,24290.0
2023-07-13 14:10:00,128.54,128.61,128.53,128.57,9120.0,128.54,128.61,128.53,128.57,9120.0
2023-07-13 14:15:00,128.57,128.61,128.5,128.5,7350.0,128.57,128.61,128.5,128.5,7350.0
2023-07-13 14:20:00,128.53,128.53,128.51,128.51,2237.0,128.53,128.53,128.51,128.51,2237.0
2023-07-13 14:25:00,128.5,128.5,128.42,128.45,10790.0,128.5,128.5,128.42,128.45,10790.0
2023-07-13 14:30:00,128.45,128.54,128.42,128.52,11227.0,128.45,128.54,128.42,128.52,11227.0
2023-07-13 14:35:00,128.53,128.6,128.53,128.54,9535.0,128.53,128.6,128.53,128.54,9535.0
2023-07-13 14:40:00,128.53,128.59,128.53,128.56,7498.0,128.53,128.59,128.53,128.56,7498.0
2023-07-13 14:45:00,128.58,128.61,128.55,128.6,7954.0,128.58,128.61,128.55,128.6,7954.0
2023-07-13 14:50:00,128.6,128.61,128.56,128.56,8912.0,128.6,128.61,128.56,128.56,8912.0
2023-07-13 14:55:00,128.55,128.59,128.51,128.59,6818.0,128.55,128.59,128.51,128.59,6818.0
2023-07-13 15:00:00,128.59,128.61,128.54,128.58,7605.0,128.59,128.61,128.54,128.58,7605.0
2023-07-13 15:05:00,128.56,128.61,128.56,128.59,8346.0,128.56,128.61,128.56,128.59,8346.0
2023-07-13 15:10:00,128.59,128.68,128.59,128.68,10239.0,128.59,128.68,128.59,128.68,10239.0
2023-07-13 15:15:00,128.68,128.69,128.57,128.64,12892.0,128.68,128.69,128.57,128.64,12892.0
2023-07-13 15:20:00,128.65,128.68,128.63,128.66,12295.0,128.65,128.68,128.63,128.66,12295.0
2023-07-13 15:25:00,128.66,128.7,128.65,128.67,28638.0,128.66,128.7,128.65,128.67,28638.0
2023-07-13 15:30:00,128.66,128.76,128.64,128.7,21584.0,128.66,128.76,128.64,128.7,21584.0
2023-07-13 15:35:00,128.69,128.77,128.67,128.77,24663.0,128.69,128.77,128.67,128.77,24663.0
2023-07-13 15:40:00,128.75,128.85,128.71,128.8,22291.0,128.75,128.85,128.71,128.8,22291.0
2023-07-13 15:45:00,128.8,128.8,128.6,128.63,17360.0,128.8,128.8,128.6,128.63,17360.0
2023-07-13 15:50:00,128.6,128.66,128.54,128.55,41931.0,128.6,128.66,128.54,128.55,41931.0
2023-07-13 15:55:00,128.54,128.73,128.5,128.66,142730.0,128.54,128.73,128.5,128.66,142730.0
2023-07-14 09:30:00,128.48,128.57,128.01,128.15,36433.0,128.48,128.57,128.01,128.15,36433.0
2023-07-14 09:35:00,128.13,128.38,128.13,128.34,7816.0,128.13,128.38,128.13,128.34,7816.0
2023-07-14 09:40:00,128.38,128.59,128.35,128.43,8050.0,128.38,128.59,128.35,128.43,8050.0
2023-07-14 09:45:00,128.44,128.54,128.43,128.49,11475.0,128.44,128.54,128.43,128.49,11475.0
2023-07-14 09:50:00,128.53,128.63,128.5,128.55,16287.0,128.53,128.63,128.5,128.55,16287.0
2023-07-14 09:55:00,128.58,128.69,128.46,128.65,9683.0,128.58,128.69,128.46,128.65,9683.0
2023-07-14 10:00:00,128.51,128.58,128.3,128.4,11612.0,128.51,128.58,128.3,128.4,11612.0
2023-07-14 10:05:00,128.36,128.52,128.32,128.36,10006.0,128.36,128.52,128.32,128.36,10006.0
2023-07-14 10:10:00,128.35,128.48,128.35,128.41,6158.0,128.35,128.48,128.35,128.41,6158.0
2023-07-14 10:15:00,128.44,128.53,128.33,128.41,10452.0,128.44,128.53,128.33,128.41,10452.0
2023-07-14 10:20:00,128.44,128.49,128.38,128.44,4319.0,128.44,128.49,128.38,128.44,4319.0
2023-07-14 10:25:00,128.43,128.43,128.06,128.06,5286.0,128.43,128.43,128.06,128.06,5286.0
2023-07-14 10:30:00,128.0,128.15,127.95,128.04,8083.0,128.0,128.15,127.95,128.04,8083.0
2023-07-14 10:35:00,128.08,128.19,128.07,128.15,7672.0,128.08,128.19,128.07,128.15,7672.0
2023-07-14 10:40:00,128.16,128.16,128.02,128.08,4482.0,128.16,128.16,128.02,128.08,4482.0
2023-07-14 10:45:00,128.04,128.04,127.94,127.97,4862.0,128.04,128.04,127.94,127.97,4862.0
2023-07-14 10:50:00,127.93,128.1,127.93,127.99,10421.0,127.93,128.1,127.93,127.99,10421.0
2023-07-14 10:55:00,128.01,128.01,127.97,127.98,5590.0,128.01,128.01,127.97,127.98,5590.0
2023-07-14 11:00:00,127.97,127.99,127.89,127.89,2819.0,127.97,127.99,127.89,127.89,2819.0
2023-07-14 11:05:00,127.9,127.92,127.87,127.92,5673.0,127.9,127.92,127.87,127.92,5673.0
2023-07-14 11:10:00,127.95,127.98,127.87,127.94,5478.0,127.95,127.98,127.87,127.94,5478.0
2023-07-14 11:15:00,127.94,128.07,127.93,128.05,6318.0,127.94,128.07,127.93,128.05,6318.0
2023-07-14 11:20:00,128.05,128.28,128.04,128.28,4180.0,128.05,128.28,128.04,128.28,4180.0
2023-07-14 11:25:00,128.31,128.32,128.06,128.11,8161.0,128.31,128.32,128.06,128.11,8161.0
2023-07-14 11:30:00,128.11,128.14,128.01,128.08,9533.0,128.11,128.14,128.01,128.08,9533.0
2023-07-14 11:35:00,128.08,128.12,127.88,127.88,12687.0,128.08,128.12,127.88,127.88,12687.0
2023-07-14 11:40:00,127.85,127.93,127.8,127.8,8810.0,127.85,127.93,127.8,127.8,8810.0
2023-07-14 11:45:00,127.78,127.79,127.73,127.78,9534.0,127.78,127.79,127.73,127.78,9534.0
2023-07-14 11:50:00,127.78,127.8,127.69,127.71,13980.0,127.78,127.8,127.69,127.71,13980.0
2023-07-14 11:55:00,127.7,127.71,127.65,127.68,12056.0,127.7,127.71,127.65,127.68,12056.0
2023-07-14 12:00:00,127.7,127.72,127.58,127.6,12165.0,127.7,127.72,127.58,127.6,12165.0
2023-07-14 12:05:00,127.58,127.63,127.53,127.58,17684.0,127.58,127.63,127.53,127.58,17684.0
2023-07-14 12:10:00,127.57,127.69,127.56,127.67,22925.0,127.57,127.69,127.56,127.67,22925.0
2023-07-14 12:15:00,127.64,127.82,127.64,127.77,44299.0,127.64,127.82,127.64,127.77,44299.0
2023-07-14 12:20:00,127.73,127.9,127.68,127.73,16569.0,127.73,127.9,127.68,127.73,16569.0
2023-07-14 12:25:00,127.73,127.74,127.62,127.64,6509.0,127.73,127.74,127.62,127.64,6509.0
2023-07-14 12:30:00,127.65,127.75,127.62,127.75,9720.0,127.65,127.75,127.62,127.75,9720.0
2023-07-14 12:35:00,127.75,127.8,127.66,127.66,137094.0,127.75,127.8,127.66,127.66,137094.0
2023-07-14 12:40:00,127.67,127.75,127.6,127.66,9068.0,127.67,127.75,127.6,127.66,9068.0
2023-07-14 12:45:00,127.69,127.72,127.62,127.72,6520.0,127.69,127.72,127.62,127.72,6520.0
2023-07-14 12:50:00,127.75,127.75,127.54,127.55,6643.0,127.75,127.75,127.54,127.55,6643.0
2023-07-14 12:55:00,127.56,127.66,127.56,127.65,3600.0,127.56,127.66,127.56,127.65,3600.0
2023-07-14 13:00:00,127.65,127.66,127.57,127.61,7334.0,127.65,127.66,127.57,127.61,7334.0
2023-07-14 13:05:00,127.62,127.64,127.58,127.58,6819.0,127.62,127.64,127.58,127.58,6819.0
2023-07-14 13:10:00,127.61,127.73,127.6,127.71,6171.0,127.61,127.73,127.6,127.71,6171.0
2023-07-14 13:15:00,127.7,127.74,127.64,127.67,6929.0,127.7,127.74,127.64,127.67,6929.0
2023-07-14 13:20:00,127.67,127.71,127.62,127.63,6023.0,127.67,127.71,127.62,127.63,6023.0
2023-07-14 13:25:00,127.62,127.68,127.57,127.68,4987.0,127.62,127.68,127.57,127.68,4987.0
2023-07-14 13:30:00,127.68,127.68,127.6,127.63,8481.0,127.68,127.68,127.6,127.63,8481.0
2023-07-14 13:35:00,127.64,127.71,127.64,127.7,8610.0,127.64,127.71,127.64,127.7,8610.0
2023-07-14 13:40:00,127.7,127.7,127.63,127.65,7066.0,127.7,127.7,127.63,127.65,7066.0
2023-07-14 13:45:00,127.65,127.7,127.62,127.69,9289.0,127.65,127.7,127.62,127.69,9289.0
2023-07-14 13:50:00,127.69,127.71,127.67,127.7,6397.0,127.69,127.71,127.67,127.7,6397.0
2023-07-14 13:55:00,127.7,127.76,127.64,127.64,8521.0,127.7,127.76,127.64,127.64,8521.0
2023-07-14 14:00:00,127.66,127.74,127.66,127.7,8321.0,127.66,127.74,127.66,127.7,8321.0
2023-07-14 14:05:00,127.7,127.77,127.7,127.75,7767.0,127.7,127.77,127.7,127.75,7767.0
2023-07-14 14:10:00,127.75,127.85,127.74,127.79,5659.0,127.75,127.85,127.74,127.79,5659.0
2023-07-14 14:15:00,127.83,127.85,127.76,127.79,9380.0,127.83,127.85,127.76,127.79,9380.0
2023-07-14 14:20:00,127.82,127.83,127.72,127.8,7762.0,127.82,127.83,127.72,127.8,7762.0
2023-07-14 14:25:00,127.78,127.9,127.78,127.9,8011.0,127.78,127.9,127.78,127.9,8011.0
2023-07-14 14:30:00,127.9,127.97,127.88,127.96,8976.0,127.9,127.97,127.88,127.96,8976.0
2023-07-14 14:35:00,127.95,128.02,127.91,127.93,6584.0,127.95,128.02,127.91,127.93,6584.0
2023-07-14 14:40:00,127.95,128.04,127.95,128.02,3940.0,127.95,128.04,127.95,128.02,3940.0
2023-07-14 14:45:00,128.02,128.05,127.95,128.05,4444.0,128.02,128.05,127.95,128.05,4444.0
2023-07-14 14:50:00,128.05,128.1,128.03,128.05,7044.0,128.05,128.1,128.03,128.05,7044.0
2023-07-14 14:55:00,128.05,128.07,127.99,128.0,11699.0,128.05,128.07,127.99,128.0,11699.0
2023-07-14 15:00:00,128.0,128.0,127.86,127.88,7544.0,128.0,128.0,127.86,127.88,7544.0
2023-07-14 15:05:00,127.88,127.97,127.88,127.97,15216.0,127.88,127.97,127.88,127.97,15216.0
2023-07-14 15:10:00,127.99,128.09,127.96,128.07,11230.0,127.99,128.09,127.96,128.07,11230.0
2023-07-14 15:15:00,128.08,128.11,127.96,127.98,8711.0,128.08,128.11,127.96,127.98,8711.0
2023-07-14 15:20:00,128.01,128.02,127.9,127.92,10096.0,128.01,128.02,127.9,127.92,10096.0
2023-07-14 15:25:00,127.92,127.98,127.9,127.97,13921.0,127.92,127.98,127.9,127.97,13921.0
2023-07-14 15:30:00,127.98,128.01,127.93,127.98,13999.0,127.98,128.01,127.93,127.98,13999.0
2023-07-14 15:35:00,127.98,127.99,127.88,127.91,17197.0,127.98,127.99,127.88,127.91,17197.0
2023-07-14 15:40:00,127.89,127.92,127.75,127.76,19936.0,127.89,127.92,127.75,127.76,19936.0
2023-07-14 15:45:00,127.76,127.81,127.74,127.8,17162.0,127.76,127.81,127.74,127.8,17162.0
2023-07-14 15:50:00,127.79,127.99,127.76,127.96,41670.0,127.79,127.99,127.76,127.96,41670.0
2023-07-14 15:55:00,127.98,128.01,127.84,128.01,134582.0,127.98,128.01,127.84,128.01,134582.0
2023-07-17 09:30:00,127.9,128.0,127.28,127.76,46503.0,127.9,128.0,127.28,127.76,46503.0
2023-07-17 09:35:00,127.68,127.85,127.47,127.78,33172.0,127.68,127.85,127.47,127.78,33172.0
2023-07-17 09:40:00,127.85,128.5,127.84,128.47,63169.0,127.85,128.5,127.84,128.47,63169.0
2023-07-17 09:45:00,128.5,128.6,128.11,128.28,16624.0,128.5,128.6,128.11,128.28,16624.0
2023-07-17 09:50:00,128.27,128.45,128.22,128.43,18971.0,128.27,128.45,128.22,128.43,18971.0
2023-07-17 09:55:00,128.43,128.63,128.38,128.63,16757.0,128.43,128.63,128.38,128.63,16757.0
2023-07-17 10:00:00,128.66,128.87,128.6,128.62,14260.0,128.66,128.87,128.6,128.62,14260.0
2023-07-17 10:05:00,128.64,128.9,128.57,128.9,11625.0,128.64,128.9,128.57,128.9,11625.0
2023-07-17 10:10:00,128.94,129.0,128.84,129.0,26131.0,128.94,129.0,128.84,129.0,26131.0
2023-07-17 10:15:00,129.0,129.0,128.87,129.0,15444.0,129.0,129.0,128.87,129.0,15444.0
2023-07-17 10:20:00,129.0,129.05,128.9,129.05,10015.0,129.0,129.05,128.9,129.05,10015.0
2023-07-17 10:25:00,129.04,129.04,128.86,128.9,13605.0,129.04,129.04,128.86,128.9,13605.0
2023-07-17 10:30:00,128.89,128.93,128.81,128.85,8777.0,128.89,128.93,128.81,128.85,8777.0
2023-07-17 10:35:00,128.87,129.0,128.84,128.96,10337.0,128.87,129.0,128.84,128.96,10337.0
2023-07-17 10:40:00,128.97,129.01,128.81,129.01,9264.0,128.97,129.01,128.81,129.01,9264.0
2023-07-17 10:45:00,129.0,129.09,128.98,129.0,13784.0,129.0,129.09,128.98,129.0,13784.0
2023-07-17 10:50:00,128.98,128.98,128.88,128.9,7794.0,128.98,128.98,128.88,128.9,7794.0
2023-07-17 10:55:00,128.87,128.97,128.85,128.94,10156.0,128.87,128.97,128.85,128.94,10156.0
2023-07-17 11:00:00,128.96,128.96,128.83,128.92,13571.0,128.96,128.96,128.83,128.92,13571.0
2023-07-17 11:05:00,128.97,129.05,128.95,129.03,12411.0,128.97,129.05,128.95,129.03,12411.0
2023-07-17 11:10:00,129.01,129.01,128.9,128.92,6137.0,129.01,129.01,128.9,128.92,6137.0
2023-07-17 11:15:00,128.92,129.0,128.91,128.96,5332.0,128.92,129.0,128.91,128.96,5332.0
2023-07-17 11:20:00,128.97,128.99,128.84,128.91,10654.0,128.97,128.99,128.84,128.91,10654.0
2023-07-17 11:25:00,128.94,129.05,128.9,129.02,10773.0,128.94,129.05,128.9,129.02,10773.0
2023-07-17 11:30:00,129.04,129.04,128.92,129.04,13911.0,129.04,129.04,128.92,129.04,13911.0
2023-07-17 11:35:00,129.03,129.15,128.96,128.98,17824.0,129.03,129.15,128.96,128.98,17824.0
2023-07-17 11:40:00,128.96,129.0,128.9,128.94,8857.0,128.96,129.0,128.9,128.94,8857.0
2023-07-17 11:45:00,128.94,129.01,128.91,128.98,6643.0,128.94,129.01,128.91,128.98,6643.0
2023-07-17 11:50:00,128.98,129.02,128.88,128.9,10902.0,128.98,129.02,128.88,128.9,10902.0
2023-07-17 11:55:00,128.87,128.98,128.87,128.91,7624.0,128.87,128.98,128.87,128.91,7624.0
2023-07-17 12:00:00,128.91,128.92,128.85,128.87,4119.0,128.91,128.92,128.85,128.87,4119.0
2023-07-17 12:05:00,128.86,128.89,128.78,128.86,8889.0,128.86,128.89,128.78,128.86,8889.0
2023-07-17 12:10:00,128.89,129.05,128.89,129.03,28931.0,128.89,129.05,128.89,129.03,28931.0
2023-07-17 12:15:00,129.03,129.03,128.82,128.88,6662.0,129.03,129.03,128.82,128.88,6662.0
2023-07-17 12:20:00,128.89,128.98,128.88,128.89,12186.0,128.89,128.98,128.88,128.89,12186.0
2023-07-17 12:25:00,128.93,129.0,128.9,128.9,8934.0,128.93,129.0,128.9,128.9,8934.0
2023-07-17 12:30:00,128.89,128.91,128.84,128.86,7133.0,128.89,128.91,128.84,128.86,7133.0
2023-07-17 12:35:00,128.85,128.87,128.8,128.84,4539.0,128.85,128.87,128.8,128.84,4539.0
2023-07-17 12:40:00,128.86,128.95,128.85,128.88,3900.0,128.86,128.95,128.85,128.88,3900.0
2023-07-17 12:45:00,128.9,129.0,128.89,129.0,6870.0,128.9,129.0,128.89,129.0,6870.0
2023-07-17 12:50:00,128.98,129.03,128.94,128.99,5119.0,128.98,129.03,128.94,128.99,5119.0
2023-07-17 12:55:00,128.99,129.04,128.97,128.98,7456.0,128.99,129.04,128.97,128.98,7456.0
2023-07-17 13:00:00,128.97,129.01,128.96,129.0,2893.0,128.97,129.01,128.96,129.0,2893.0
2023-07-17 13:05:00,129.0,129.02,128.91,128.94,5612.0,129.0,129.02,128.91,128.94,5612.0
2023-07-17 13:10:00,128.96,128.99,128.91,128.95,7438.0,128.96,128.99,128.91,128.95,7438.0
2023-07-17 13:15:00,128.98,129.01,128.94,129.0,5118.0,128.98,129.01,128.94,129.0,5118.0
2023-07-17 13:20:00,128.99,128.99,128.94,128.94,9021.0,128.99,128.99,128.94,128.94,9021.0
2023-07-17 13:25:00,128.94,128.95,128.89,128.91,11179.0,128.94,128.95,128.89,128.91,11179.0
2023-07-17 13:30:00,128.91,128.91,128.84,128.9,7784.0,128.91,128.91,128.84,128.9,7784.0
2023-07-17 13:35:00,128.9,128.9,128.82,128.82,11699.0,128.9,128.9,128.82,128.82,11699.0
2023-07-17 13:40:00,128.81,128.86,128.8,128.84,7680.0,128.81,128.86,128.8,128.84,7680.0
2023-07-17 13:45:00,128.84,128.87,128.81,128.83,2954.0,128.84,128.87,128.81,128.83,2954.0
2023-07-17 13:50:00,128.8,128.8,128.73,128.78,3834.0,128.8,128.8,128.73,128.78,3834.0
2023-07-17 13:55:00,128.78,128.8,128.66,128.74,6685.0,128.78,128.8,128.66,128.74,6685.0
2023-07-17 14:00:00,128.73,128.76,128.67,128.71,7688.0,128.73,128.76,128.67,128.71,7688.0
2023-07-17 14:05:00,128.71,128.72,128.67,128.69,14068.0,128.71,128.72,128.67,128.69,14068.0
2023-07-17 14:10:00,128.68,128.73,128.67,128.69,10190.0,128.68,128.73,128.67,128.69,10190.0
2023-07-17 14:15:00,128.69,128.73,128.65,128.73,15109.0,128.69,128.73,128.65,128.73,15109.0
2023-07-17 14:20:00,128.72,128.9,128.71,128.9,5929.0,128.72,128.9,128.71,128.9,5929.0
2023-07-17 14:25:00,128.9,128.93,128.82,128.87,9991.0,128.9,128.93,128.82,128.87,9991.0
2023-07-17 14:30:00,128.87,128.91,128.83,128.88,7167.0,128.87,128.91,128.83,128.88,7167.0
2023-07-17 14:35:00,128.88,128.89,128.78,128.8,8646.0,128.88,128.89,128.78,128.8,8646.0
2023-07-17 14:40:00,128.8,128.84,128.74,128.76,10715.0,128.8,128.84,128.74,128.76,10715.0
2023-07-17 14:45:00,128.78,128.8,128.74,128.78,8703.0,128.78,128.8,128.74,128.78,8703.0
2023-07-17 14:50:00,128.77,128.78,128.7,128.71,17881.0,128.77,128.78,128.7,128.71,17881.0
2023-07-17 14:55:00,128.71,128.81,128.71,128.73,18555.0,128.71,128.81,128.71,128.73,18555.0
2023-07-17 15:00:00,128.75,128.77,128.7,128.75,9280.0,128.75,128.77,128.7,128.75,9280.0
2023-07-17 15:05:00,128.74,128.76,128.69,128.69,7466.0,128.74,128.76,128.69,128.69,7466.0
2023-07-17 15:10:00,128.69,128.8,128.67,128.79,16853.0,128.69,128.8,128.67,128.79,16853.0
2023-07-17 15:15:00,128.78,128.86,128.71,128.83,17986.0,128.78,128.86,128.71,128.83,17986.0
2023-07-17 15:20:00,128.84,128.85,128.66,128.69,25278.0,128.84,128.85,128.66,128.69,25278.0
2023-07-17 15:25:00,128.69,128.75,128.63,128.75,30970.0,128.69,128.75,128.63,128.75,30970.0
2023-07-17 15:30:00,128.74,128.75,128.63,128.68,14783.0,128.74,128.75,128.63,128.68,14783.0
2023-07-17 15:35:00,128.66,128.7,128.64,128.66,20216.0,128.66,128.7,128.64,128.66,20216.0
2023-07-17 15:40:00,128.67,128.69,128.56,128.6,28698.0,128.67,128.69,128.56,128.6,28698.0
2023-07-17 15:45:00,128.59,128.6,128.54,128.55,31680.0,128.59,128.6,128.54,128.55,31680.0
2023-07-17 15:50:00,128.58,128.68,128.52,128.65,40355.0,128.58,128.68,128.52,128.65,40355.0
2023-07-17 15:55:00,128.62,128.62,128.45,128.51,87048.0,128.62,128.62,128.45,128.51,87048.0
2023-07-18 09:30:00,128.22,128.29,127.02,127.11,44627.0,128.22,128.29,127.02,127.11,44627.0
2023-07-18 09:35:00,127.15,127.93,127.08,127.66,38787.0,127.15,127.93,127.08,127.66,38787.0
2023-07-18 09:40:00,127.67,127.92,127.57,127.87,37005.0,127.67,127.92,127.57,127.87,37005.0
2023-07-18 09:45:00,127.87,127.96,127.64,127.86,17479.0,127.87,127.96,127.64,127.86,17479.0
2023-07-18 09:50:00,127.87,128.39,127.84,128.39,73841.0,127.87,128.39,127.84,128.39,73841.0
2023-07-18 09:55:00,128.39,128.39,127.95,128.03,61285.0,128.39,128.39,127.95,128.03,61285.0
2023-07-18 10:00:00,128.07,128.45,128.07,128.45,11985.0,128.07,128.45,128.07,128.45,11985.0
2023-07-18 10:05:00,128.43,128.49,128.3,128.33,19625.0,128.43,128.49,128.3,128.33,19625.0
2023-07-18 10:10:00,128.33,128.43,128.27,128.35,22204.0,128.33,128.43,128.27,128.35,22204.0
2023-07-18 10:15:00,128.37,128.6,128.31,128.44,19371.0,128.37,128.6,128.31,128.44,19371.0
2023-07-18 10:20:00,128.47,128.52,128.41,128.49,10432.0,128.47,128.52,128.41,128.49,10432.0
2023-07-18 10:25:00,128.52,128.7,128.52,128.67,21334.0,128.52,128.7,128.52,128.67,21334.0
2023-07-18 10:30:00,128.7,128.76,128.47,128.53,12905.0,128.7,128.76,128.47,128.53,12905.0
2023-07-18 10:35:00,128.53,128.62,128.48,128.5,8592.0,128.53,128.62,128.48,128.5,8592.0
2023-07-18 10:40:00,128.54,128.62,128.53,128.6,10488.0,128.54,128.62,128.53,128.6,10488.0
2023-07-18 10:45:00,128.59,128.79,128.59,128.79,12825.0,128.59,128.79,128.59,128.79,12825.0
2023-07-18 10:50:00,128.8,128.85,128.7,128.7,11200.0,128.8,128.85,128.7,128.7,11200.0
2023-07-18 10:55:00,128.67,128.77,128.67,128.72,9907.0,128.67,128.77,128.67,128.72,9907.0
2023-07-18 11:00:00,128.72,128.77,128.65,128.77,6527.0,128.72,128.77,128.65,128.77,6527.0
2023-07-18 11:05:00,128.81,129.06,128.78,128.96,12447.0,128.81,129.06,128.78,128.96,12447.0
2023-07-18 11:10:00,128.96,129.02,128.89,128.91,13440.0,128.96,129.02,128.89,128.91,13440.0
2023-07-18 11:15:00,128.93,129.01,128.87,128.95,8254.0,128.93,129.01,128.87,128.95,8254.0
2023-07-18 11:20:00,128.97,128.97,128.84,128.87,6737.0,128.97,128.97,128.84,128.87,6737.0
2023-07-18 11:25:00,128.86,128.88,128.79,128.8,7649.0,128.86,128.88,128.79,128.8,7649.0
2023-07-18 11:30:00,128.78,128.85,128.65,128.79,10163.0,128.78,128.85,128.65,128.79,10163.0
2023-07-18 11:35:00,128.78,128.81,128.72,128.75,7056.0,128.78,128.81,128.72,128.75,7056.0
2023-07-18 11:40:00,128.74,128.81,128.64,128.67,9053.0,128.74,128.81,128.64,128.67,9053.0
2023-07-18 11:45:00,128.65,128.88,128.59,128.87,14411.0,128.65,128.88,128.59,128.87,14411.0
2023-07-18 11:50:00,128.86,129.03,128.86,128.93,15550.0,128.86,129.03,128.86,128.93,15550.0
2023-07-18 11:55:00,128.94,129.1,128.94,129.04,12059.0,128.94,129.1,128.94,129.04,12059.0
2023-07-18 12:00:00,129.06,129.12,128.85,128.85,10860.0,129.06,129.12,128.85,128.85,10860.0
2023-07-18 12:05:00,128.83,128.86,128.77,128.79,11000.0,128.83,128.86,128.77,128.79,11000.0
2023-07-18 12:10:00,128.79,128.83,128.76,128.81,11888.0,128.79,128.83,128.76,128.81,11888.0
2023-07-18 12:15:00,128.81,128.82,128.73,128.82,7717.0,128.81,128.82,128.73,128.82,7717.0
2023-07-18 12:20:00,128.84,128.94,128.78,128.8,12797.0,128.84,128.94,128.78,128.8,12797.0
2023-07-18 12:25:00,128.82,129.01,128.79,129.01,7085.0,128.82,129.01,128.79,129.01,7085.0
2023-07-18 12:30:00,129.01,129.03,128.92,129.01,10363.0,129.01,129.03,128.92,129.01,10363.0
2023-07-18 12:35:00,129.02,129.02,128.91,128.94,9910.0,129.02,129.02,128.91,128.94,9910.0
2023-07-18 12:40:00,128.96,128.99,128.9,128.91,5364.0,128.96,128.99,128.9,128.91,5364.0
2023-07-18 12:45:00,128.93,128.95,128.84,128.86,7443.0,128.93,128.95,128.84,128.86,7443.0
2023-07-18 12:50:00,128.86,128.9,128.83,128.86,4853.0,128.86,128.9,128.83,128.86,4853.0
2023-07-18 12:55:00,128.88,128.88,128.78,128.85,6721.0,128.88,128.88,128.78,128.85,6721.0
2023-07-18 13:00:00,128.87,128.98,128.87,128.94,13314.0,128.87,128.98,128.87,128.94,13314.0
2023-07-18 13:05:00,128.95,128.97,128.89,128.91,5394.0,128.95,128.97,128.89,128.91,5394.0
2023-07-18 13:10:00,128.91,129.04,128.91,129.04,8760.0,128.91,129.04,128.91,129.04,8760.0
2023-07-18 13:15:00,129.06,129.06,128.96,129.04,7587.0,129.06,129.06,128.96,129.04,7587.0
2023-07-18 13:20:00,129.0,129.04,128.99,129.0,7808.0,129.0,129.04,128.99,129.0,7808.0
2023-07-18 13:25:00,129.0,129.06,128.97,129.06,5583.0,129.0,129.06,128.97,129.06,5583.0
2023-07-18 13:30:00,129.08,129.08,129.03,129.07,4535.0,129.08,129.08,129.03,129.07,4535.0
2023-07-18 13:35:00,129.07,129.17,129.04,129.14,8712.0,129.07,129.17,129.04,129.14,8712.0
2023-07-18 13:40:00,129.17,129.19,129.11,129.13,3992.0,129.17,129.19,129.11,129.13,3992.0
2023-07-18 13:45:00,129.14,129.18,129.11,129.17,5779.0,129.14,129.18,129.11,129.17,5779.0
2023-07-18 13:50:00,129.17,129.26,129.16,129.23,6244.0,129.17,129.26,129.16,129.23,6244.0
2023-07-18 13:55:00,129.22,129.25,129.17,129.23,4662.0,129.22,129.25,129.17,129.23,4662.0
2023-07-18 14:00:00,129.22,129.31,129.2,129.29,10126.0,129.22,129.31,129.2,129.29,10126.0
2023-07-18 14:05:00,129.29,129.41,129.29,129.37,7642.0,129.29,129.41,129.29,129.37,7642.0
2023-07-18 14:10:00,129.37,129.37,129.28,129.3,20150.0,129.37,129.37,129.28,129.3,20150.0
2023-07-18 14:15:00,129.29,129.32,129.24,129.26,6522.0,129.29,129.32,129.24,129.26,6522.0
2023-07-18 14:20:00,129.26,129.32,129.22,129.22,9255.0,129.26,129.32,129.22,129.22,9255.0
2023-07-18 14:25:00,129.22,129.28,129.17,129.28,9057.0,129.22,129.28,129.17,129.28,9057.0
2023-07-18 14:30:00,129.29,129.31,129.12,129.12,10779.0,129.29,129.31,129.12,129.12,10779.0
2023-07-18 14:35:00,129.11,129.13,128.96,129.02,8966.0,129.11,129.13,128.96,129.02,8966.0
2023-07-18 14:40:00,129.0,129.07,128.96,128.99,43028.0,129.0,129.07,128.96,128.99,43028.0
2023-07-18 14:45:00,129.01,129.12,129.01,129.1,10245.0,129.01,129.12,129.01,129.1,10245.0
2023-07-18 14:50:00,129.11,129.11,128.97,128.99,7289.0,129.11,129.11,128.97,128.99,7289.0
2023-07-18 14:55:00,128.98,129.04,128.98,129.01,14336.0,128.98,129.04,128.98,129.01,14336.0
2023-07-18 15:00:00,129.02,129.02,128.94,129.0,9222.0,129.02,129.02,128.94,129.0,9222.0
2023-07-18 15:05:00,129.0,129.09,129.0,129.06,13322.0,129.0,129.09,129.0,129.06,13322.0
2023-07-18 15:10:00,129.07,129.18,129.07,129.18,31811.0,129.07,129.18,129.07,129.18,31811.0
2023-07-18 15:15:00,129.19,129.25,129.19,129.22,7725.0,129.19,129.25,129.19,129.22,7725.0
2023-07-18 15:20:00,129.22,129.23,129.11,129.22,8872.0,129.22,129.23,129.11,129.22,8872.0
2023-07-18 15:25:00,129.24,129.27,129.21,129.24,14070.0,129.24,129.27,129.21,129.24,14070.0
2023-07-18 15:30:00,129.21,129.31,129.14,129.24,28940.0,129.21,129.31,129.14,129.24,28940.0
2023-07-18 15:35:00,129.23,129.25,129.2,129.23,21748.0,129.23,129.25,129.2,129.23,21748.0
2023-07-18 15:40:00,129.24,129.41,129.24,129.37,12562.0,129.24,129.41,129.24,129.37,12562.0
2023-07-18 15:45:00,129.39,129.48,129.36,129.41,16195.0,129.39,129.48,129.36,129.41,16195.0
2023-07-18 15:50:00,129.43,129.5,129.27,129.29,39372.0,129.43,129.5,129.27,129.29,39372.0
2023-07-18 15:55:00,129.27,129.45,129.22,129.33,108770.0,129.27,129.45,129.22,129.33,108770.0
2023-07-19 09:30:00,129.24,129.39,128.89,129.0,54315.0,129.24,129.39,128.89,129.0,54315.0
2023-07-19 09:35:00,129.0,129.25,128.73,129.17,67875.0,129.0,129.25,128.73,129.17,67875.0
2023-07-19 09:40:00,129.14,129.18,128.67,128.84,22908.0,129.14,129.18,128.67,128.84,22908.0
2023-07-19 09:45:00,128.85,128.85,128.26,128.5,28388.0,128.85,128.85,128.26,128.5,28388.0
2023-07-19 09:50:00,128.54,128.8,128.53,128.76,39986.0,128.54,128.8,128.53,128.76,39986.0
2023-07-19 09:55:00,128.73,128.85,128.55,128.83,23455.0,128.73,128.85,128.55,128.83,23455.0
2023-07-19 10:00:00,128.83,128.88,128.7,128.75,46701.0,128.83,128.88,128.7,128.75,46701.0
2023-07-19 10:05:00,128.76,128.84,128.48,128.49,27910.0,128.76,128.84,128.48,128.49,27910.0
2023-07-19 10:10:00,128.49,128.82,128.49,128.79,30248.0,128.49,128.82,128.49,128.79,30248.0
2023-07-19 10:15:00,128.79,128.82,128.5,128.59,42615.0,128.79,128.82,128.5,128.59,42615.0
2023-07-19 10:20:00,128.59,128.77,128.58,128.75,22757.0,128.59,128.77,128.58,128.75,22757.0
2023-07-19 10:25:00,128.8,128.98,128.78,128.91,45314.0,128.8,128.98,128.78,128.91,45314.0
2023-07-19 10:30:00,128.91,128.95,128.82,128.91,15044.0,128.91,128.95,128.82,128.91,15044.0
2023-07-19 10:35:00,128.89,128.9,128.69,128.7,25337.0,128.89,128.9,128.69,128.7,25337.0
2023-07-19 10:40:00,128.7,128.81,128.64,128.71,24372.0,128.7,128.81,128.64,128.71,24372.0
2023-07-19 10:45:00,128.72,128.76,128.66,128.75,16447.0,128.72,128.76,128.66,128.75,16447.0
2023-07-19 10:50:00,128.78,128.94,128.77,128.79,19372.0,128.78,128.94,128.77,128.79,19372.0
2023-07-19 10:55:00,128.75,129.01,128.65,128.96,21848.0,128.75,129.01,128.65,128.96,21848.0
2023-07-19 11:00:00,128.96,129.0,128.82,128.84,22570.0,128.96,129.0,128.82,128.84,22570.0
2023-07-19 11:05:00,128.84,128.84,128.74,128.8,16027.0,128.84,128.84,128.74,128.8,16027.0
2023-07-19 11:10:00,128.81,128.96,128.77,128.95,20929.0,128.81,128.96,128.77,128.95,20929.0
2023-07-19 11:15:00,128.96,129.03,128.86,128.93,11713.0,128.96,129.03,128.86,128.93,11713.0
2023-07-19 11:20:00,128.91,128.92,128.72,128.8,22513.0,128.91,128.92,128.72,128.8,22513.0
2023-07-19 11:25:00,128.8,128.88,128.76,128.88,10551.0,128.8,128.88,128.76,128.88,10551.0
2023-07-19 11:30:00,128.91,128.99,128.9,128.98,12028.0,128.91,128.99,128.9,128.98,12028.0
2023-07-19 11:35:00,128.96,128.97,128.75,128.83,24000.0,128.96,128.97,128.75,128.83,24000.0
2023-07-19 11:40:00,128.81,128.85,128.74,128.79,17625.0,128.81,128.85,128.74,128.79,17625.0
2023-07-19 11:45:00,128.81,128.89,128.74,128.8,14407.0,128.81,128.89,128.74,128.8,14407.0
2023-07-19 11:50:00,128.81,128.82,128.74,128.8,17412.0,128.81,128.82,128.74,128.8,17412.0
2023-07-19 11:55:00,128.8,128.84,128.73,128.74,22291.0,128.8,128.84,128.73,128.74,22291.0
2023-07-19 12:00:00,128.74,128.83,128.68,128.68,28905.0,128.74,128.83,128.68,128.68,28905.0
2023-07-19 12:05:00,128.67,128.67,128.52,128.53,10907.0,128.67,128.67,128.52,128.53,10907.0
2023-07-19 12:10:00,128.53,128.63,128.52,128.59,14470.0,128.53,128.63,128.52,128.59,14470.0
2023-07-19 12:15:00,128.59,128.62,128.53,128.53,12607.0,128.59,128.62,128.53,128.53,12607.0
2023-07-19 12:20:00,128.53,128.54,128.37,128.43,14421.0,128.53,128.54,128.37,128.43,14421.0
2023-07-19 12:25:00,128.41,128.46,128.26,128.32,66283.0,128.41,128.46,128.26,128.32,66283.0
2023-07-19 12:30:00,128.3,128.32,128.14,128.17,20235.0,128.3,128.32,128.14,128.17,20235.0
2023-07-19 12:35:00,128.17,128.18,128.02,128.14,31093.0,128.17,128.18,128.02,128.14,31093.0
2023-07-19 12:40:00,128.14,128.14,127.9,127.91,34481.0,128.14,128.14,127.9,127.91,34481.0
2023-07-19 12:45:00,127.93,128.03,127.9,127.94,27909.0,127.93,128.03,127.9,127.94,27909.0
2023-07-19 12:50:00,127.96,128.04,127.92,128.03,21601.0,127.96,128.04,127.92,128.03,21601.0
2023-07-19 12:55:00,128.03,128.17,128.03,128.14,16987.0,128.03,128.17,128.03,128.14,16987.0
2023-07-19 13:00:00,128.15,128.18,128.03,128.16,20859.0,128.15,128.18,128.03,128.16,20859.0
2023-07-19 13:05:00,128.14,128.14,127.99,128.07,15496.0,128.14,128.14,127.99,128.07,15496.0
2023-07-19 13:10:00,128.12,128.19,128.09,128.19,10316.0,128.12,128.19,128.09,128.19,10316.0
2023-07-19 13:15:00,128.17,128.22,128.13,128.17,11577.0,128.17,128.22,128.13,128.17,11577.0
2023-07-19 13:20:00,128.17,128.27,128.12,128.26,13894.0,128.17,128.27,128.12,128.26,13894.0
2023-07-19 13:25:00,128.26,128.36,128.23,128.36,4922.0,128.26,128.36,128.23,128.36,4922.0
2023-07-19 13:30:00,128.35,128.45,128.33,128.36,10726.0,128.35,128.45,128.33,128.36,10726.0
2023-07-19 13:35:00,128.33,128.38,128.31,128.33,11642.0,128.33,128.38,128.31,128.33,11642.0
2023-07-19 13:40:00,128.31,128.4,128.29,128.29,17448.0,128.31,128.4,128.29,128.29,17448.0
2023-07-19 13:45:00,128.31,128.31,128.13,128.16,11388.0,128.31,128.31,128.13,128.16,11388.0
2023-07-19 13:50:00,128.14,128.18,128.1,128.11,9390.0,128.14,128.18,128.1,128.11,9390.0
2023-07-19 13:55:00,128.11,128.16,128.05,128.15,11106.0,128.11,128.16,128.05,128.15,11106.0
2023-07-19 14:00:00,128.16,128.18,128.04,128.04,11290.0,128.16,128.18,128.04,128.04,11290.0
2023-07-19 14:05:00,128.06,128.06,127.78,127.79,15437.0,128.06,128.06,127.78,127.79,15437.0
2023-07-19 14:10:00,127.81,127.91,127.79,127.89,32353.0,127.81,127.91,127.79,127.89,32353.0
2023-07-19 14:15:00,127.87,127.87,127.76,127.8,11853.0,127.87,127.87,127.76,127.8,11853.0
2023-07-19 14:20:00,127.8,127.85,127.77,127.78,14589.0,127.8,127.85,127.77,127.78,14589.0
2023-07-19 14:25:00,127.78,127.93,127.75,127.9,14249.0,127.78,127.93,127.75,127.9,14249.0
2023-07-19 14:30:00,127.9,128.01,127.79,128.01,70073.0,127.9,128.01,127.79,128.01,70073.0
2023-07-19 14:35:00,128.0,128.01,127.81,127.81,12727.0,128.0,128.01,127.81,127.81,12727.0
2023-07-19 14:40:00,127.83,127.99,127.79,127.96,7788.0,127.83,127.99,127.79,127.96,7788.0
2023-07-19 14:45:00,127.96,128.07,127.91,128.06,16019.0,127.96,128.07,127.91,128.06,16019.0
2023-07-19 14:50:00,128.06,128.19,128.06,128.14,16021.0,128.06,128.19,128.06,128.14,16021.0
2023-07-19 14:55:00,128.13,128.13,128.08,128.13,15076.0,128.13,128.13,128.08,128.13,15076.0
2023-07-19 15:00:00,128.13,128.17,128.07,128.17,22669.0,128.13,128.17,128.07,128.17,22669.0
2023-07-19 15:05:00,128.16,128.17,128.03,128.04,26210.0,128.16,128.17,128.03,128.04,26210.0
2023-07-19 15:10:00,128.04,128.18,128.04,128.15,18320.0,128.04,128.18,128.04,128.15,18320.0
2023-07-19 15:15:00,128.16,128.16,128.03,128.12,24208.0,128.16,128.16,128.03,128.12,24208.0
2023-07-19 15:20:00,128.13,128.22,128.12,128.14,23059.0,128.13,128.22,128.12,128.14,23059.0
2023-07-19 15:25:00,128.16,128.25,128.15,128.19,20852.0,128.16,128.25,128.15,128.19,20852.0
2023-07-19 15:30:00,128.18,128.19,128.06,128.06,29015.0,128.18,128.19,128.06,128.06,29015.0
2023-07-19 15:35:00,128.05,128.05,127.93,127.98,29521.0,128.05,128.05,127.93,127.98,29521.0
2023-07-19 15:40:00,127.98,128.07,127.88,127.95,38976.0,127.98,128.07,127.88,127.95,38976.0
2023-07-19 15:45:00,127.94,127.94,127.8,127.85,45606.0,127.94,127.94,127.8,127.85,45606.0
2023-07-19 15:50:00,127.84,127.87,127.75,127.86,67536.0,127.84,127.87,127.75,127.86,67536.0
2023-07-19 15:55:00,127.85,127.86,127.6,127.63,194243.0,127.85,127.86,127.6,127.63,194243.0
2023-07-20 09:30:00,128.11,128.96,127.6,128.64,49565.0,128.11,128.96,127.6,128.64,49565.0
2023-07-20 09:35:00,128.63,128.71,128.24,128.25,15741.0,128.63,128.71,128.24,128.25,15741.0
2023-07-20 09:40:00,128.12,128.32,128.01,128.11,10260.0,128.12,128.32,128.01,128.11,10260.0
2023-07-20 09:45:00,128.23,128.41,128.2,128.36,9827.0,128.23,128.41,128.2,128.36,9827.0
2023-07-20 09:50:00,128.38,128.61,128.31,128.61,7185.0,128.38,128.61,128.31,128.61,7185.0
2023-07-20 09:55:00,128.61,128.62,128.13,128.22,24260.0,128.61,128.62,128.13,128.22,24260.0
2023-07-20 10:00:00,128.27,128.47,128.22,128.47,30716.0,128.27,128.47,128.22,128.47,30716.0
2023-07-20 10:05:00,128.43,128.46,128.04,128.1,21925.0,128.43,128.46,128.04,128.1,21925.0
2023-07-20 10:10:00,128.15,128.23,128.02,128.05,19179.0,128.15,128.23,128.02,128.05,19179.0
2023-07-20 10:15:00,128.09,128.2,128.07,128.1,9814.0,128.09,128.2,128.07,128.1,9814.0
2023-07-20 10:20:00,128.09,128.35,128.02,128.28,51346.0,128.09,128.35,128.02,128.28,51346.0
2023-07-20 10:25:00,128.31,128.5,128.21,128.5,15883.0,128.31,128.5,128.21,128.5,15883.0
2023-07-20 10:30:00,128.5,128.7,128.48,128.54,26478.0,128.5,128.7,128.48,128.54,26478.0
2023-07-20 10:35:00,128.57,128.78,128.49,128.66,26094.0,128.57,128.78,128.49,128.66,26094.0
2023-07-20 10:40:00,128.66,128.7,128.35,128.56,30154.0,128.66,128.7,128.35,128.56,30154.0
2023-07-20 10:45:00,128.56,128.64,128.41,128.59,35500.0,128.56,128.64,128.41,128.59,35500.0
2023-07-20 10:50:00,128.58,128.67,128.47,128.67,108221.0,128.58,128.67,128.47,128.67,108221.0
2023-07-20 10:55:00,128.7,128.79,128.64,128.69,10655.0,128.7,128.79,128.64,128.69,10655.0
2023-07-20 11:00:00,128.7,128.79,128.64,128.66,21052.0,128.7,128.79,128.64,128.66,21052.0
2023-07-20 11:05:00,128.66,128.92,128.63,128.89,11449.0,128.66,128.92,128.63,128.89,11449.0
2023-07-20 11:10:00,128.89,128.92,128.76,128.78,32656.0,128.89,128.92,128.76,128.78,32656.0
2023-07-20 11:15:00,128.77,128.94,128.77,128.86,13732.0,128.77,128.94,128.77,128.86,13732.0
2023-07-20 11:20:00,128.86,128.87,128.72,128.8,17891.0,128.86,128.87,128.72,128.8,17891.0
2023-07-20 11:25:00,128.82,128.91,128.79,128.82,12011.0,128.82,128.91,128.79,128.82,12011.0
2023-07-20 11:30:00,128.79,129.02,128.76,129.01,11899.0,128.79,129.02,128.76,129.01,11899.0
2023-07-20 11:35:00,129.0,129.16,128.96,129.12,29390.0,129.0,129.16,128.96,129.12,29390.0
2023-07-20 11:40:00,129.14,129.15,129.07,129.09,5087.0,129.14,129.15,129.07,129.09,5087.0
2023-07-20 11:45:00,129.11,129.27,129.1,129.27,10207.0,129.11,129.27,129.1,129.27,10207.0
2023-07-20 11:50:00,129.26,129.26,129.1,129.17,7081.0,129.26,129.26,129.1,129.17,7081.0
2023-07-20 11:55:00,129.17,129.24,129.15,129.22,9265.0,129.17,129.24,129.15,129.22,9265.0
2023-07-20 12:00:00,129.23,129.44,129.1,129.44,11705.0,129.23,129.44,129.1,129.44,11705.0
2023-07-20 12:05:00,129.46,129.47,129.31,129.38,13906.0,129.46,129.47,129.31,129.38,13906.0
2023-07-20 12:10:00,129.35,129.48,129.29,129.48,10466.0,129.35,129.48,129.29,129.48,10466.0
2023-07-20 12:15:00,129.49,129.56,129.45,129.53,12996.0,129.49,129.56,129.45,129.53,12996.0
2023-07-20 12:20:00,129.55,129.56,129.46,129.49,9033.0,129.55,129.56,129.46,129.49,9033.0
2023-07-20 12:25:00,129.48,129.48,129.34,129.37,11107.0,129.48,129.48,129.34,129.37,11107.0
2023-07-20 12:30:00,129.39,129.46,129.21,129.21,11622.0,129.39,129.46,129.21,129.21,11622.0
2023-07-20 12:35:00,129.22,129.29,129.12,129.12,9461.0,129.22,129.29,129.12,129.12,9461.0
2023-07-20 12:40:00,129.1,129.16,129.07,129.13,6080.0,129.1,129.16,129.07,129.13,6080.0
2023-07-20 12:45:00,129.12,129.12,129.07,129.11,5698.0,129.12,129.12,129.07,129.11,5698.0
2023-07-20 12:50:00,129.17,129.26,129.13,129.24,8138.0,129.17,129.26,129.13,129.24,8138.0
2023-07-20 12:55:00,129.26,129.32,129.21,129.32,7507.0,129.26,129.32,129.21,129.32,7507.0
2023-07-20 13:00:00,129.33,129.37,129.29,129.31,6706.0,129.33,129.37,129.29,129.31,6706.0
2023-07-20 13:05:00,129.32,129.42,129.32,129.38,8124.0,129.32,129.42,129.32,129.38,8124.0
2023-07-20 13:10:00,129.39,129.45,129.33,129.37,9555.0,129.39,129.45,129.33,129.37,9555.0
2023-07-20 13:15:00,129.36,129.43,129.34,129.4,12319.0,129.36,129.43,129.34,129.4,12319.0
2023-07-20 13:20:00,129.42,129.52,129.42,129.49,11413.0,129.42,129.52,129.42,129.49,11413.0
2023-07-20 13:25:00,129.46,129.51,129.44,129.49,8129.0,129.46,129.51,129.44,129.49,8129.0
2023-07-20 13:30:00,129.47,129.47,129.32,129.32,15124.0,129.47,129.47,129.32,129.32,15124.0
2023-07-20 13:35:00,129.31,129.37,129.22,129.22,9537.0,129.31,129.37,129.22,129.22,9537.0
2023-07-20 13:40:00,129.23,129.3,129.22,129.24,15335.0,129.23,129.3,129.22,129.24,15335.0
2023-07-20 13:45:00,129.22,129.3,129.19,129.21,9516.0,129.22,129.3,129.19,129.21,9516.0
2023-07-20 13:50:00,129.24,129.27,129.19,129.22,8356.0,129.24,129.27,129.19,129.22,8356.0
2023-07-20 13:55:00,129.22,129.23,129.1,129.14,19776.0,129.22,129.23,129.1,129.14,19776.0
2023-07-20 14:00:00,129.15,129.15,129.04,129.06,22194.0,129.15,129.15,129.04,129.06,22194.0
2023-07-20 14:05:00,129.07,129.13,129.0,129.09,17813.0,129.07,129.13,129.0,129.09,17813.0
2023-07-20 14:10:00,129.09,129.1,128.96,128.97,11183.0,129.09,129.1,128.96,128.97,11183.0
2023-07-20 14:15:00,128.97,129.02,128.93,128.93,14255.0,128.97,129.02,128.93,128.93,14255.0
2023-07-20 14:20:00,128.92,129.08,128.91,129.03,17770.0,128.92,129.08,128.91,129.03,17770.0
2023-07-20 14:25:00,129.03,129.04,128.88,128.91,16998.0,129.03,129.04,128.88,128.91,16998.0
2023-07-20 14:30:00,128.94,129.02,128.92,129.0,14773.0,128.94,129.02,128.92,129.0,14773.0
2023-07-20 14:35:00,129.01,129.12,128.95,129.12,17069.0,129.01,129.12,128.95,129.12,17069.0
2023-07-20 14:40:00,129.12,129.18,129.02,129.04,13066.0,129.12,129.18,129.02,129.04,13066.0
2023-07-20 14:45:00,129.03,129.08,129.01,129.08,11625.0,129.03,129.08,129.01,129.08,11625.0
2023-07-20 14:50:00,129.09,129.12,129.04,129.09,12917.0,129.09,129.12,129.04,129.09,12917.0
2023-07-20 14:55:00,129.09,129.13,129.05,129.09,20713.0,129.09,129.13,129.05,129.09,20713.0
2023-07-20 15:00:00,129.1,129.12,129.02,129.03,14486.0,129.1,129.12,129.02,129.03,14486.0
2023-07-20 15:05:00,129.05,129.14,129.05,129.12,20246.0,129.05,129.14,129.05,129.12,20246.0
2023-07-20 15:10:00,129.1,129.24,129.08,129.19,18098.0,129.1,129.24,129.08,129.19,18098.0
2023-07-20 15:15:00,129.18,129.2,129.01,129.09,22436.0,129.18,129.2,129.01,129.09,22436.0
2023-07-20 15:20:00,129.07,129.13,129.0,129.03,12016.0,129.07,129.13,129.0,129.03,12016.0
2023-07-20 15:25:00,129.03,129.03,128.9,128.94,17674.0,129.03,129.03,128.9,128.94,17674.0
2023-07-20 15:30:00,128.94,129.02,128.91,128.94,18176.0,128.94,129.02,128.91,128.94,18176.0
2023-07-20 15:35:00,128.93,128.98,128.85,128.86,27460.0,128.93,128.98,128.85,128.86,27460.0
2023-07-20 15:40:00,128.85,128.97,128.83,128.91,20030.0,128.85,128.97,128.83,128.91,20030.0
2023-07-20 15:45:00,128.91,128.97,128.86,128.9,20846.0,128.91,128.97,128.86,128.9,20846.0
2023-07-20 15:50:00,128.92,129.09,128.84,129.05,42720.0,128.92,129.09,128.84,129.05,42720.0
2023-07-20 15:55:00,129.06,129.44,129.05,129.38,206558.0,129.06,129.44,129.05,129.38,206558.0
2023-07-21 09:30:00,129.74,130.25,129.74,129.8,143769.0,129.74,130.25,129.74,129.8,143769.0
2023-07-21 09:35:00,129.71,129.79,129.58,129.67,31017.0,129.71,129.79,129.58,129.67,31017.0
2023-07-21 09:40:00,129.7,129.75,129.09,129.1,26347.0,129.7,129.75,129.09,129.1,26347.0
2023-07-21 09:45:00,129.13,129.26,129.07,129.14,17476.0,129.13,129.26,129.07,129.14,17476.0
2023-07-21 09:50:00,129.21,129.22,129.04,129.09,9665.0,129.21,129.22,129.04,129.09,9665.0
2023-07-21 09:55:00,129.14,129.44,129.14,129.44,18392.0,129.14,129.44,129.14,129.44,18392.0
2023-07-21 10:00:00,129.44,129.64,129.43,129.52,17221.0,129.44,129.64,129.43,129.52,17221.0
2023-07-21 10:05:00,129.5,129.75,129.5,129.69,11417.0,129.5,129.75,129.5,129.69,11417.0
2023-07-21 10:10:00,129.71,129.92,129.64,129.86,28648.0,129.71,129.92,129.64,129.86,28648.0
2023-07-21 10:15:00,129.86,130.03,129.76,129.83,63635.0,129.86,130.03,129.76,129.83,63635.0
2023-07-21 10:20:00,129.86,130.0,129.64,129.64,14174.0,129.86,130.0,129.64,129.64,14174.0
2023-07-21 10:25:00,129.67,129.79,129.62,129.73,14974.0,129.67,129.79,129.62,129.73,14974.0
2023-07-21 10:30:00,129.7,129.72,129.54,129.55,18935.0,129.7,129.72,129.54,129.55,18935.0
2023-07-21 10:35:00,129.55,129.78,129.54,129.72,32189.0,129.55,129.78,129.54,129.72,32189.0
2023-07-21 10:40:00,129.74,129.81,129.65,129.65,12785.0,129.74,129.81,129.65,129.65,12785.0
2023-07-21 10:45:00,129.68,129.73,129.51,129.73,10716.0,129.68,129.73,129.51,129.73,10716.0
2023-07-21 10:50:00,129.75,129.78,129.65,129.75,29470.0,129.75,129.78,129.65,129.75,29470.0
2023-07-21 10:55:00,129.75,129.77,129.65,129.75,17291.0,129.75,129.77,129.65,129.75,17291.0
2023-07-21 11:00:00,129.75,129.84,129.63,129.67,15128.0,129.75,129.84,129.63,129.67,15128.0
2023-07-21 11:05:00,129.69,129.83,129.69,129.78,23620.0,129.69,129.83,129.69,129.78,23620.0
2023-07-21 11:10:00,129.77,129.93,129.77,129.82,12110.0,129.77,129.93,129.77,129.82,12110.0
2023-07-21 11:15:00,129.82,129.91,129.82,129.84,25920.0,129.82,129.91,129.82,129.84,25920.0
2023-07-21 11:20:00,129.82,129.82,129.7,129.74,51799.0,129.82,129.82,129.7,129.74,51799.0
2023-07-21 11:25:00,129.7,129.8,129.63,129.67,16798.0,129.7,129.8,129.63,129.67,16798.0
2023-07-21 11:30:00,129.69,129.73,129.62,129.66,7919.0,129.69,129.73,129.62,129.66,7919.0
2023-07-21 11:35:00,129.65,129.66,129.54,129.54,6197.0,129.65,129.66,129.54,129.54,6197.0
2023-07-21 11:40:00,129.54,129.57,129.44,129.45,6156.0,129.54,129.57,129.44,129.45,6156.0
2023-07-21 11:45:00,129.44,129.54,129.41,129.51,8364.0,129.44,129.54,129.41,129.51,8364.0
2023-07-21 11:50:00,129.53,129.6,129.46,129.46,8689.0,129.53,129.6,129.46,129.46,8689.0
2023-07-21 11:55:00,129.46,129.53,129.46,129.51,11743.0,129.46,129.53,129.46,129.51,11743.0
2023-07-21 12:00:00,129.51,129.51,129.36,129.36,7185.0,129.51,129.51,129.36,129.36,7185.0
2023-07-21 12:05:00,129.36,129.41,129.34,129.37,6482.0,129.36,129.41,129.34,129.37,6482.0
2023-07-21 12:10:00,129.37,129.39,129.35,129.37,6338.0,129.37,129.39,129.35,129.37,6338.0
2023-07-21 12:15:00,129.38,129.52,129.37,129.49,8924.0,129.38,129.52,129.37,129.49,8924.0
2023-07-21 12:20:00,129.51,129.56,129.45,129.46,5741.0,129.51,129.56,129.45,129.46,5741.0
2023-07-21 12:25:00,129.46,129.47,129.37,129.39,4891.0,129.46,129.47,129.37,129.39,4891.0
2023-07-21 12:30:00,129.38,129.38,129.26,129.3,5345.0,129.38,129.38,129.26,129.3,5345.0
2023-07-21 12:35:00,129.31,129.35,129.29,129.3,2691.0,129.31,129.35,129.29,129.3,2691.0
2023-07-21 12:40:00,129.31,129.33,129.2,129.27,11214.0,129.31,129.33,129.2,129.27,11214.0
2023-07-21 12:45:00,129.27,129.29,129.15,129.16,6689.0,129.27,129.29,129.15,129.16,6689.0
2023-07-21 12:50:00,129.18,129.22,129.14,129.22,3946.0,129.18,129.22,129.14,129.22,3946.0
2023-07-21 12:55:00,129.19,129.22,129.18,129.2,5184.0,129.19,129.22,129.18,129.2,5184.0
2023-07-21 13:00:00,129.19,129.24,129.19,129.22,5856.0,129.19,129.24,129.19,129.22,5856.0
2023-07-21 13:05:00,129.22,129.28,129.16,129.27,10287.0,129.22,129.28,129.16,129.27,10287.0
2023-07-21 13:10:00,129.28,129.34,129.25,129.26,14070.0,129.28,129.34,129.25,129.26,14070.0
2023-07-21 13:15:00,129.28,129.42,129.26,129.42,14660.0,129.28,129.42,129.26,129.42,14660.0
2023-07-21 13:20:00,129.4,129.41,129.33,129.35,7185.0,129.4,129.41,129.33,129.35,7185.0
2023-07-21 13:25:00,129.35,129.52,129.34,129.45,12767.0,129.35,129.52,129.34,129.45,12767.0
2023-07-21 13:30:00,129.45,129.51,129.44,129.5,10099.0,129.45,129.51,129.44,129.5,10099.0
2023-07-21 13:35:00,129.51,129.51,129.4,129.45,14775.0,129.51,129.51,129.4,129.45,14775.0
2023-07-21 13:40:00,129.46,129.53,129.45,129.45,18517.0,129.46,129.53,129.45,129.45,18517.0
2023-07-21 13:45:00,129.43,129.51,129.41,129.51,7575.0,129.43,129.51,129.41,129.51,7575.0
2023-07-21 13:50:00,129.54,129.61,129.52,129.59,6403.0,129.54,129.61,129.52,129.59,6403.0
2023-07-21 13:55:00,129.58,129.58,129.48,129.51,5592.0,129.58,129.58,129.48,129.51,5592.0
2023-07-21 14:00:00,129.52,129.55,129.35,129.36,8298.0,129.52,129.55,129.35,129.36,8298.0
2023-07-21 14:05:00,129.36,129.38,129.28,129.33,8502.0,129.36,129.38,129.28,129.33,8502.0
2023-07-21 14:10:00,129.33,129.34,129.19,129.19,8179.0,129.33,129.34,129.19,129.19,8179.0
2023-07-21 14:15:00,129.16,129.2,129.1,129.12,8008.0,129.16,129.2,129.1,129.12,8008.0
2023-07-21 14:20:00,129.12,129.18,129.08,129.12,6027.0,129.12,129.18,129.08,129.12,6027.0
2023-07-21 14:25:00,129.1,129.21,129.1,129.21,6118.0,129.1,129.21,129.1,129.21,6118.0
2023-07-21 14:30:00,129.2,129.26,129.14,129.21,10215.0,129.2,129.26,129.14,129.21,10215.0
2023-07-21 14:35:00,129.21,129.26,129.21,129.25,7539.0,129.21,129.26,129.21,129.25,7539.0
2023-07-21 14:40:00,129.24,129.31,129.24,129.31,9809.0,129.24,129.31,129.24,129.31,9809.0
2023-07-21 14:45:00,129.33,129.37,129.3,129.3,8662.0,129.33,129.37,129.3,129.3,8662.0
2023-07-21 14:50:00,129.29,129.36,129.28,129.31,9698.0,129.29,129.36,129.28,129.31,9698.0
2023-07-21 14:55:00,129.3,129.3,129.17,129.18,14224.0,129.3,129.3,129.17,129.18,14224.0
2023-07-21 15:00:00,129.16,129.19,129.08,129.08,10080.0,129.16,129.19,129.08,129.08,10080.0
2023-07-21 15:05:00,129.09,129.13,129.0,129.03,15385.0,129.09,129.13,129.0,129.03,15385.0
2023-07-21 15:10:00,129.02,129.02,128.95,129.01,7295.0,129.02,129.02,128.95,129.01,7295.0
2023-07-21 15:15:00,129.04,129.06,128.99,129.06,7475.0,129.04,129.06,128.99,129.06,7475.0
2023-07-21 15:20:00,129.07,129.09,128.99,129.0,15051.0,129.07,129.09,128.99,129.0,15051.0
2023-07-21 15:25:00,129.0,129.02,128.94,128.97,13407.0,129.0,129.02,128.94,128.97,13407.0
2023-07-21 15:30:00,128.98,128.99,128.87,128.92,19727.0,128.98,128.99,128.87,128.92,19727.0
2023-07-21 15:35:00,128.93,128.98,128.85,128.87,23466.0,128.93,128.98,128.85,128.87,23466.0
2023-07-21 15:40:00,128.87,128.91,128.71,128.72,28286.0,128.87,128.91,128.71,128.72,28286.0
2023-07-21 15:45:00,128.71,128.83,128.67,128.81,40074.0,128.71,128.83,128.67,128.81,40074.0
2023-07-21 15:50:00,128.8,128.81,128.69,128.75,62270.0,128.8,128.81,128.69,128.75,62270.0
2023-07-21 15:55:00,128.74,128.74,128.5,128.55,178915.0,128.74,128.74,128.5,128.55,178915.0
2023-07-24 09:30:00,129.36,129.56,128.99,129.27,32654.0,129.36,129.56,128.99,129.27,32654.0
2023-07-24 09:35:00,129.26,129.83,129.26,129.8,23578.0,129.26,129.83,129.26,129.8,23578.0
2023-07-24 09:40:00,129.8,129.91,129.64,129.75,14953.0,129.8,129.91,129.64,129.75,14953.0
2023-07-24 09:45:00,129.7,129.95,129.62,129.7,18873.0,129.7,129.95,129.62,129.7,18873.0
2023-07-24 09:50:00,129.73,129.76,129.57,129.75,12306.0,129.73,129.76,129.57,129.75,12306.0
2023-07-24 09:55:00,129.76,129.99,129.7,129.93,18677.0,129.76,129.99,129.7,129.93,18677.0
2023-07-24 10:00:00,129.95,130.06,129.85,129.85,35655.0,129.95,130.06,129.85,129.85,35655.0
2023-07-24 10:05:00,129.87,129.9,129.69,129.83,25298.0,129.87,129.9,129.69,129.83,25298.0
2023-07-24 10:10:00,129.86,129.95,129.72,129.93,22263.0,129.86,129.95,129.72,129.93,22263.0
2023-07-24 10:15:00,129.96,130.0,129.9,129.91,26493.0,129.96,130.0,129.9,129.91,26493.0
2023-07-24 10:20:00,129.9,129.95,129.82,129.87,7217.0,129.9,129.95,129.82,129.87,7217.0
2023-07-24 10:25:00,129.9,129.95,129.86,129.87,13464.0,129.9,129.95,129.86,129.87,13464.0
2023-07-24 10:30:00,129.88,130.15,129.83,130.11,61641.0,129.88,130.15,129.83,130.11,61641.0
2023-07-24 10:35:00,130.09,130.16,130.0,130.0,35906.0,130.09,130.16,130.0,130.0,35906.0
2023-07-24 10:40:00,130.01,130.06,129.93,130.03,40231.0,130.01,130.06,129.93,130.03,40231.0
2023-07-24 10:45:00,130.0,130.03,129.97,130.0,46953.0,130.0,130.03,129.97,130.0,46953.0
2023-07-24 10:50:00,130.0,130.1,129.96,130.05,66172.0,130.0,130.1,129.96,130.05,66172.0
2023-07-24 10:55:00,130.05,130.09,130.0,130.06,27231.0,130.05,130.09,130.0,130.06,27231.0
2023-07-24 11:00:00,130.05,130.07,129.86,129.86,16122.0,130.05,130.07,129.86,129.86,16122.0
2023-07-24 11:05:00,129.86,129.89,129.69,129.69,23715.0,129.86,129.89,129.69,129.69,23715.0
2023-07-24 11:10:00,129.69,129.75,129.6,129.62,12812.0,129.69,129.75,129.6,129.62,12812.0
2023-07-24 11:15:00,129.6,129.66,129.53,129.53,7170.0,129.6,129.66,129.53,129.53,7170.0
2023-07-24 11:20:00,129.54,129.68,129.53,129.53,9640.0,129.54,129.68,129.53,129.53,9640.0
2023-07-24 11:25:00,129.53,129.56,129.46,129.48,9105.0,129.53,129.56,129.46,129.48,9105.0
2023-07-24 11:30:00,129.46,129.47,129.3,129.3,9073.0,129.46,129.47,129.3,129.3,9073.0
2023-07-24 11:35:00,129.3,129.41,129.29,129.31,8399.0,129.3,129.41,129.29,129.31,8399.0
2023-07-24 11:40:00,129.3,129.42,129.3,129.34,7774.0,129.3,129.42,129.3,129.34,7774.0
2023-07-24 11:45:00,129.34,129.43,129.32,129.36,7863.0,129.34,129.43,129.32,129.36,7863.0
2023-07-24 11:50:00,129.34,129.41,129.25,129.26,9537.0,129.34,129.41,129.25,129.26,9537.0
2023-07-24 11:55:00,129.28,129.34,129.21,129.34,5995.0,129.28,129.34,129.21,129.34,5995.0
2023-07-24 12:00:00,129.32,129.5,129.3,129.5,6398.0,129.32,129.5,129.3,129.5,6398.0
2023-07-24 12:05:00,129.5,129.5,129.39,129.44,11889.0,129.5,129.5,129.39,129.44,11889.0
2023-07-24 12:10:00,129.43,129.44,129.35,129.38,10553.0,129.43,129.44,129.35,129.38,10553.0
2023-07-24 12:15:00,129.37,129.39,129.27,129.29,12910.0,129.37,129.39,129.27,129.29,12910.0
2023-07-24 12:20:00,129.3,129.43,129.28,129.36,8957.0,129.3,129.43,129.28,129.36,8957.0
2023-07-24 12:25:00,129.39,129.57,129.37,129.47,31503.0,129.39,129.57,129.37,129.47,31503.0
2023-07-24 12:30:00,129.49,129.49,129.28,129.29,8271.0,129.49,129.49,129.28,129.29,8271.0
2023-07-24 12:35:00,129.29,129.3,129.21,129.3,7300.0,129.29,129.3,129.21,129.3,7300.0
2023-07-24 12:40:00,129.3,129.3,129.17,129.24,11056.0,129.3,129.3,129.17,129.24,11056.0
2023-07-24 12:45:00,129.25,129.31,129.21,129.24,5999.0,129.25,129.31,129.21,129.24,5999.0
2023-07-24 12:50:00,129.22,129.39,129.19,129.34,9083.0,129.22,129.39,129.19,129.34,9083.0
2023-07-24 12:55:00,129.35,129.35,129.15,129.15,25164.0,129.35,129.35,129.15,129.15,25164.0
2023-07-24 13:00:00,129.18,129.21,129.13,129.16,6360.0,129.18,129.21,129.13,129.16,6360.0
2023-07-24 13:05:00,129.19,129.3,129.15,129.3,5942.0,129.19,129.3,129.15,129.3,5942.0
2023-07-24 13:10:00,129.33,129.35,129.24,129.24,9872.0,129.33,129.35,129.24,129.24,9872.0
2023-07-24 13:15:00,129.24,129.28,129.21,129.24,6084.0,129.24,129.28,129.21,129.24,6084.0
2023-07-24 13:20:00,129.25,129.26,129.17,129.25,6940.0,129.25,129.26,129.17,129.25,6940.0
2023-07-24 13:25:00,129.26,129.32,129.24,129.32,5376.0,129.26,129.32,129.24,129.32,5376.0
2023-07-24 13:30:00,129.32,129.36,129.23,129.25,10446.0,129.32,129.36,129.23,129.25,10446.0
2023-07-24 13:35:00,129.24,129.32,129.23,129.3,7092.0,129.24,129.32,129.23,129.3,7092.0
2023-07-24 13:40:00,129.3,129.37,129.28,129.31,5914.0,129.3,129.37,129.28,129.31,5914.0
2023-07-24 13:45:00,129.31,129.37,129.24,129.3,13898.0,129.31,129.37,129.24,129.3,13898.0
2023-07-24 13:50:00,129.27,129.31,129.24,129.29,7388.0,129.27,129.31,129.24,129.29,7388.0
2023-07-24 13:55:00,129.28,129.34,129.24,129.29,8192.0,129.28,129.34,129.24,129.29,8192.0
2023-07-24 14:00:00,129.29,129.5,129.27,129.5,11439.0,129.29,129.5,129.27,129.5,11439.0
2023-07-24 14:05:00,129.5,129.5,129.4,129.44,9543.0,129.5,129.5,129.4,129.44,9543.0
2023-07-24 14:10:00,129.43,129.47,129.37,129.41,6390.0,129.43,129.47,129.37,129.41,6390.0
2023-07-24 14:15:00,129.42,129.42,129.36,129.39,8519.0,129.42,129.42,129.36,129.39,8519.0
2023-07-24 14:20:00,129.4,129.4,129.34,129.38,18324.0,129.4,129.4,129.34,129.38,18324.0
2023-07-24 14:25:00,129.4,129.41,129.36,129.4,9273.0,129.4,129.41,129.36,129.4,9273.0
2023-07-24 14:30:00,129.4,129.4,129.31,129.37,10795.0,129.4,129.4,129.31,129.37,10795.0
2023-07-24 14:35:00,129.39,129.39,129.29,129.34,10102.0,129.39,129.39,129.29,129.34,10102.0
2023-07-24 14:40:00,129.33,129.33,129.19,129.22,14220.0,129.33,129.33,129.19,129.22,14220.0
2023-07-24 14:45:00,129.21,129.22,128.91,129.09,44481.0,129.21,129.22,128.91,129.09,44481.0
2023-07-24 14:50:00,129.14,129.37,129.12,129.33,29382.0,129.14,129.37,129.12,129.33,29382.0
2023-07-24 14:55:00,129.3,129.47,129.3,129.46,40684.0,129.3,129.47,129.3,129.46,40684.0
2023-07-24 15:00:00,129.47,129.58,129.39,129.46,23197.0,129.47,129.58,129.39,129.46,23197.0
2023-07-24 15:05:00,129.47,129.55,129.45,129.53,36701.0,129.47,129.55,129.45,129.53,36701.0
2023-07-24 15:10:00,129.52,129.61,129.49,129.5,16691.0,129.52,129.61,129.49,129.5,16691.0
2023-07-24 15:15:00,129.49,129.54,129.45,129.5,10441.0,129.49,129.54,129.45,129.5,10441.0
2023-07-24 15:20:00,129.51,129.55,129.47,129.47,15824.0,129.51,129.55,129.47,129.47,15824.0
2023-07-24 15:25:00,129.47,129.47,129.38,129.4,13827.0,129.47,129.47,129.38,129.4,13827.0
2023-07-24 15:30:00,129.43,129.59,129.39,129.46,27983.0,129.43,129.59,129.39,129.46,27983.0
2023-07-24 15:35:00,129.47,129.6,129.46,129.5,25061.0,129.47,129.6,129.46,129.5,25061.0
2023-07-24 15:40:00,129.52,129.62,129.5,129.61,81290.0,129.52,129.62,129.5,129.61,81290.0
2023-07-24 15:45:00,129.61,129.68,129.53,129.61,43377.0,129.61,129.68,129.53,129.61,43377.0
2023-07-24 15:50:00,129.62,129.64,129.54,129.59,73042.0,129.62,129.64,129.54,129.59,73042.0
2023-07-24 15:55:00,129.59,129.76,129.58,129.76,196774.0,129.59,129.76,129.58,129.76,196774.0
2023-07-25 09:30:00,129.42,129.84,128.82,129.84,38132.0,129.42,129.84,128.82,129.84,38132.0
2023-07-25 09:35:00,129.84,130.17,129.75,129.88,47389.0,129.84,130.17,129.75,129.88,47389.0
2023-07-25 09:40:00,129.86,129.86,129.59,129.81,14271.0,129.86,129.86,129.59,129.81,14271.0
2023-07-25 09:45:00,129.81,129.81,129.54,129.76,17847.0,129.81,129.81,129.54,129.76,17847.0
2023-07-25 09:50:00,129.79,130.16,129.76,130.05,19229.0,129.79,130.16,129.76,130.05,19229.0
2023-07-25 09:55:00,130.02,130.11,129.84,129.94,31401.0,130.02,130.11,129.84,129.94,31401.0
2023-07-25 10:00:00,129.94,130.03,129.79,130.02,74394.0,129.94,130.03,129.79,130.02,74394.0
2023-07-25 10:05:00,130.02,130.16,129.92,130.09,54274.0,130.02,130.16,129.92,130.09,54274.0
2023-07-25 10:10:00,130.11,130.15,129.9,130.11,17132.0,130.11,130.15,129.9,130.11,17132.0
2023-07-25 10:15:00,130.12,130.14,129.63,129.75,19312.0,130.12,130.14,129.63,129.75,19312.0
2023-07-25 10:20:00,129.76,129.87,129.71,129.75,10113.0,129.76,129.87,129.71,129.75,10113.0
2023-07-25 10:25:00,129.76,129.85,129.58,129.69,15452.0,129.76,129.85,129.58,129.69,15452.0
2023-07-25 10:30:00,129.69,129.69,129.46,129.46,18609.0,129.69,129.69,129.46,129.46,18609.0
2023-07-25 10:35:00,129.46,129.72,129.46,129.61,13814.0,129.46,129.72,129.46,129.61,13814.0
2023-07-25 10:40:00,129.6,129.74,129.6,129.68,13824.0,129.6,129.74,129.6,129.68,13824.0
2023-07-25 10:45:00,129.69,129.8,129.67,129.76,11243.0,129.69,129.8,129.67,129.76,11243.0
2023-07-25 10:50:00,129.76,129.87,129.72,129.73,14179.0,129.76,129.87,129.72,129.73,14179.0
2023-07-25 10:55:00,129.75,129.77,129.66,129.69,10141.0,129.75,129.77,129.66,129.69,10141.0
2023-07-25 11:00:00,129.69,129.75,129.66,129.71,14307.0,129.69,129.75,129.66,129.71,14307.0
2023-07-25 11:05:00,129.65,129.74,129.63,129.63,9169.0,129.65,129.74,129.63,129.63,9169.0
2023-07-25 11:10:00,129.62,129.65,129.58,129.65,11163.0,129.62,129.65,129.58,129.65,11163.0
2023-07-25 11:15:00,129.67,129.77,129.62,129.74,25672.0,129.67,129.77,129.62,129.74,25672.0
2023-07-25 11:20:00,129.73,129.88,129.72,129.85,16225.0,129.73,129.88,129.72,129.85,16225.0
2023-07-25 11:25:00,129.84,129.97,129.78,129.96,28853.0,129.84,129.97,129.78,129.96,28853.0
2023-07-25 11:30:00,129.97,129.99,129.91,129.95,17229.0,129.97,129.99,129.91,129.95,17229.0
2023-07-25 11:35:00,129.96,129.97,129.86,129.88,13765.0,129.96,129.97,129.86,129.88,13765.0
2023-07-25 11:40:00,129.88,129.88,129.77,129.85,8203.0,129.88,129.88,129.77,129.85,8203.0
2023-07-25 11:45:00,129.84,129.88,129.76,129.88,15010.0,129.84,129.88,129.76,129.88,15010.0
2023-07-25 11:50:00,129.87,129.94,129.84,129.91,8881.0,129.87,129.94,129.84,129.91,8881.0
2023-07-25 11:55:00,129.91,129.98,129.85,129.94,11079.0,129.91,129.98,129.85,129.94,11079.0
2023-07-25 12:00:00,129.94,129.99,129.93,129.96,7870.0,129.94,129.99,129.93,129.96,7870.0
2023-07-25 12:05:00,129.96,129.98,129.93,129.97,9399.0,129.96,129.98,129.93,129.97,9399.0
2023-07-25 12:10:00,129.98,130.21,129.97,130.21,29493.0,129.98,130.21,129.97,130.21,29493.0
2023-07-25 12:15:00,130.19,130.21,130.12,130.19,18212.0,130.19,130.21,130.12,130.19,18212.0
2023-07-25 12:20:00,130.19,130.22,130.12,130.14,15403.0,130.19,130.22,130.12,130.14,15403.0
2023-07-25 12:25:00,130.12,130.22,130.11,130.22,10281.0,130.12,130.22,130.11,130.22,10281.0
2023-07-25 12:30:00,130.23,130.25,130.17,130.2,14481.0,130.23,130.25,130.17,130.2,14481.0
2023-07-25 12:35:00,130.21,130.32,130.21,130.27,12315.0,130.21,130.32,130.21,130.27,12315.0
2023-07-25 12:40:00,130.28,130.35,130.28,130.31,13752.0,130.28,130.35,130.28,130.31,13752.0
2023-07-25 12:45:00,130.31,130.31,130.26,130.28,11678.0,130.31,130.31,130.26,130.28,11678.0
2023-07-25 12:50:00,130.26,130.38,130.25,130.36,12677.0,130.26,130.38,130.25,130.36,12677.0
2023-07-25 12:55:00,130.37,130.47,130.37,130.47,24365.0,130.37,130.47,130.37,130.47,24365.0
2023-07-25 13:00:00,130.47,130.47,130.34,130.35,18795.0,130.47,130.47,130.34,130.35,18795.0
2023-07-25 13:05:00,130.34,130.44,130.24,130.44,19101.0,130.34,130.44,130.24,130.44,19101.0
2023-07-25 13:10:00,130.42,130.55,130.38,130.55,25091.0,130.42,130.55,130.38,130.55,25091.0
2023-07-25 13:15:00,130.55,130.68,130.53,130.68,18553.0,130.55,130.68,130.53,130.68,18553.0
2023-07-25 13:20:00,130.7,130.73,130.6,130.61,20955.0,130.7,130.73,130.6,130.61,20955.0
2023-07-25 13:25:00,130.61,130.61,130.47,130.51,15681.0,130.61,130.61,130.47,130.51,15681.0
2023-07-25 13:30:00,130.52,130.57,130.52,130.52,13541.0,130.52,130.57,130.52,130.52,13541.0
2023-07-25 13:35:00,130.53,130.56,130.48,130.53,18238.0,130.53,130.56,130.48,130.53,18238.0
2023-07-25 13:40:00,130.53,130.59,130.43,130.43,12708.0,130.53,130.59,130.43,130.43,12708.0
2023-07-25 13:45:00,130.44,130.5,130.37,130.4,16883.0,130.44,130.5,130.37,130.4,16883.0
2023-07-25 13:50:00,130.39,130.44,130.28,130.41,19958.0,130.39,130.44,130.28,130.41,19958.0
2023-07-25 13:55:00,130.41,130.55,130.41,130.49,14050.0,130.41,130.55,130.41,130.49,14050.0
2023-07-25 14:00:00,130.5,130.57,130.5,130.56,10134.0,130.5,130.57,130.5,130.56,10134.0
2023-07-25 14:05:00,130.59,130.61,130.49,130.53,15089.0,130.59,130.61,130.49,130.53,15089.0
2023-07-25 14:10:00,130.52,130.53,130.36,130.41,15277.0,130.52,130.53,130.36,130.41,15277.0
2023-07-25 14:15:00,130.42,130.55,130.42,130.47,19230.0,130.42,130.55,130.42,130.47,19230.0
2023-07-25 14:20:00,130.49,130.52,130.44,130.48,12573.0,130.49,130.52,130.44,130.48,12573.0
2023-07-25 14:25:00,130.49,130.65,130.48,130.65,12863.0,130.49,130.65,130.48,130.65,12863.0
2023-07-25 14:30:00,130.66,130.74,130.61,130.64,21059.0,130.66,130.74,130.61,130.64,21059.0
2023-07-25 14:35:00,130.65,130.66,130.54,130.58,20725.0,130.65,130.66,130.54,130.58,20725.0
2023-07-25 14:40:00,130.57,130.6,130.48,130.56,13131.0,130.57,130.6,130.48,130.56,13131.0
2023-07-25 14:45:00,130.57,130.59,130.41,130.42,12923.0,130.57,130.59,130.41,130.42,12923.0
2023-07-25 14:50:00,130.43,130.5,130.42,130.49,13623.0,130.43,130.5,130.42,130.49,13623.0
2023-07-25 14:55:00,130.49,130.53,130.41,130.47,17033.0,130.49,130.53,130.41,130.47,17033.0
2023-07-25 15:00:00,130.48,130.63,130.46,130.58,17103.0,130.48,130.63,130.46,130.58,17103.0
2023-07-25 15:05:00,130.59,130.61,130.54,130.6,18084.0,130.59,130.61,130.54,130.6,18084.0
2023-07-25 15:10:00,130.6,130.6,130.47,130.55,17358.0,130.6,130.6,130.47,130.55,17358.0
2023-07-25 15:15:00,130.55,130.61,130.5,130.51,23223.0,130.55,130.61,130.5,130.51,23223.0
2023-07-25 15:20:00,130.52,130.58,130.45,130.45,14282.0,130.52,130.58,130.45,130.45,14282.0
2023-07-25 15:25:00,130.44,130.56,130.43,130.5,36193.0,130.44,130.56,130.43,130.5,36193.0
2023-07-25 15:30:00,130.5,130.59,130.49,130.52,31083.0,130.5,130.59,130.49,130.52,31083.0
2023-07-25 15:35:00,130.52,130.52,130.41,130.46,57480.0,130.52,130.52,130.41,130.46,57480.0
2023-07-25 15:40:00,130.46,130.51,130.29,130.31,59339.0,130.46,130.51,130.29,130.31,59339.0
2023-07-25 15:45:00,130.31,130.36,130.21,130.28,50134.0,130.31,130.36,130.21,130.28,50134.0
2023-07-25 15:50:00,130.28,130.4,130.23,130.25,93493.0,130.28,130.4,130.23,130.25,93493.0
2023-07-25 15:55:00,130.26,130.26,130.01,130.12,186224.0,130.26,130.26,130.01,130.12,186224.0
2023-07-26 09:30:00,124.74,126.16,122.6,126.15,117508.0,124.74,126.16,122.6,126.15,117508.0
2023-07-26 09:35:00,125.66,126.82,125.23,126.2,52358.0,125.66,126.82,125.23,126.2,52358.0
2023-07-26 09:40:00,126.31,126.95,126.06,126.71,59303.0,126.31,126.95,126.06,126.71,59303.0
2023-07-26 09:45:00,126.6,127.33,126.45,126.56,105472.0,126.6,127.33,126.45,126.56,105472.0
2023-07-26 09:50:00,126.7,126.91,126.1,126.1,52932.0,126.7,126.91,126.1,126.1,52932.0
2023-07-26 09:55:00,126.1,126.11,124.78,124.96,36181.0,126.1,126.11,124.78,124.96,36181.0
2023-07-26 10:00:00,125.01,125.08,124.04,124.14,37632.0,125.01,125.08,124.04,124.14,37632.0
2023-07-26 10:05:00,124.06,124.72,124.0,124.68,86929.0,124.06,124.72,124.0,124.68,86929.0
2023-07-26 10:10:00,124.63,124.98,124.49,124.83,43647.0,124.63,124.98,124.49,124.83,43647.0
2023-07-26 10:15:00,124.81,124.91,124.51,124.72,57731.0,124.81,124.91,124.51,124.72,57731.0
2023-07-26 10:20:00,124.72,124.81,124.4,124.72,48785.0,124.72,124.81,124.4,124.72,48785.0
2023-07-26 10:25:00,124.72,125.0,124.67,124.78,97490.0,124.72,125.0,124.67,124.78,97490.0
2023-07-26 10:30:00,124.75,125.53,124.68,125.26,33265.0,124.75,125.53,124.68,125.26,33265.0
2023-07-26 10:35:00,125.16,125.89,125.13,125.87,31411.0,125.16,125.89,125.13,125.87,31411.0
2023-07-26 10:40:00,125.78,125.93,125.36,125.88,46456.0,125.78,125.93,125.36,125.88,46456.0
2023-07-26 10:45:00,125.92,126.48,125.85,126.15,40362.0,125.92,126.48,125.85,126.15,40362.0
2023-07-26 10:50:00,126.12,126.42,125.9,126.13,31366.0,126.12,126.42,125.9,126.13,31366.0
2023-07-26 10:55:00,126.11,126.16,125.73,126.01,39945.0,126.11,126.16,125.73,126.01,39945.0
2023-07-26 11:00:00,125.95,125.96,125.49,125.71,35243.0,125.95,125.96,125.49,125.71,35243.0
2023-07-26 11:05:00,125.74,125.9,125.72,125.87,28265.0,125.74,125.9,125.72,125.87,28265.0
2023-07-26 11:10:00,125.86,125.94,125.81,125.92,31597.0,125.86,125.94,125.81,125.92,31597.0
2023-07-26 11:15:00,125.93,126.08,125.86,126.06,34691.0,125.93,126.08,125.86,126.06,34691.0
2023-07-26 11:20:00,126.07,126.15,125.65,125.73,25620.0,126.07,126.15,125.65,125.73,25620.0
2023-07-26 11:25:00,125.73,126.01,125.62,126.0,28511.0,125.73,126.01,125.62,126.0,28511.0
2023-07-26 11:30:00,126.0,126.17,125.95,126.15,26233.0,126.0,126.17,125.95,126.15,26233.0
2023-07-26 11:35:00,126.18,126.22,126.07,126.13,21355.0,126.18,126.22,126.07,126.13,21355.0
2023-07-26 11:40:00,126.14,126.47,126.14,126.47,23955.0,126.14,126.47,126.14,126.47,23955.0
2023-07-26 11:45:00,126.46,126.74,126.44,126.65,47951.0,126.46,126.74,126.44,126.65,47951.0
2023-07-26 11:50:00,126.65,126.68,126.46,126.68,39848.0,126.65,126.68,126.46,126.68,39848.0
2023-07-26 11:55:00,126.67,126.9,126.63,126.89,39449.0,126.67,126.9,126.63,126.89,39449.0
2023-07-26 12:00:00,126.89,127.08,126.71,127.02,65513.0,126.89,127.08,126.71,127.02,65513.0
2023-07-26 12:05:00,127.05,127.13,126.97,127.07,33198.0,127.05,127.13,126.97,127.07,33198.0
2023-07-26 12:10:00,127.07,127.29,127.07,127.25,23207.0,127.07,127.29,127.07,127.25,23207.0
2023-07-26 12:15:00,127.23,127.27,126.76,127.21,73412.0,127.23,127.27,126.76,127.21,73412.0
2023-07-26 12:20:00,127.19,127.48,127.19,127.37,17569.0,127.19,127.48,127.19,127.37,17569.0
2023-07-26 12:25:00,127.39,127.54,127.27,127.54,14992.0,127.39,127.54,127.27,127.54,14992.0
2023-07-26 12:30:00,127.55,127.81,127.51,127.73,22461.0,127.55,127.81,127.51,127.73,22461.0
2023-07-26 12:35:00,127.73,127.86,127.37,127.37,13292.0,127.73,127.86,127.37,127.37,13292.0
2023-07-26 12:40:00,127.3,127.31,127.15,127.21,9778.0,127.3,127.31,127.15,127.21,9778.0
2023-07-26 12:45:00,127.23,127.41,127.23,127.33,19242.0,127.23,127.41,127.23,127.33,19242.0
2023-07-26 12:50:00,127.32,127.36,127.22,127.22,7518.0,127.32,127.36,127.22,127.22,7518.0
2023-07-26 12:55:00,127.22,127.29,127.08,127.25,9882.0,127.22,127.29,127.08,127.25,9882.0
2023-07-26 13:00:00,127.26,127.32,127.11,127.23,10139.0,127.26,127.32,127.11,127.23,10139.0
2023-07-26 13:05:00,127.22,127.27,126.99,126.99,6887.0,127.22,127.27,126.99,126.99,6887.0
2023-07-26 13:10:00,126.98,127.23,126.98,127.23,8908.0,126.98,127.23,126.98,127.23,8908.0
2023-07-26 13:15:00,127.23,127.29,127.14,127.29,13758.0,127.23,127.29,127.14,127.29,13758.0
2023-07-26 13:20:00,127.3,127.55,127.29,127.47,14696.0,127.3,127.55,127.29,127.47,14696.0
2023-07-26 13:25:00,127.46,127.54,127.39,127.51,29633.0,127.46,127.54,127.39,127.51,29633.0
2023-07-26 13:30:00,127.5,127.58,127.45,127.49,13611.0,127.5,127.58,127.45,127.49,13611.0
2023-07-26 13:35:00,127.48,127.58,127.44,127.44,13772.0,127.48,127.58,127.44,127.44,13772.0
2023-07-26 13:40:00,127.45,127.59,127.45,127.51,11194.0,127.45,127.59,127.45,127.51,11194.0
2023-07-26 13:45:00,127.54,127.62,127.5,127.6,8270.0,127.54,127.62,127.5,127.6,8270.0
2023-07-26 13:50:00,127.6,127.73,127.56,127.73,16420.0,127.6,127.73,127.56,127.73,16420.0
2023-07-26 13:55:00,127.75,127.81,127.7,127.75,21487.0,127.75,127.81,127.7,127.75,21487.0
2023-07-26 14:00:00,127.75,127.92,127.61,127.92,28255.0,127.75,127.92,127.61,127.92,28255.0
2023-07-26 14:05:00,127.93,127.98,127.79,127.98,16247.0,127.93,127.98,127.79,127.98,16247.0
2023-07-26 14:10:00,127.97,128.02,127.88,127.93,14636.0,127.97,128.02,127.88,127.93,14636.0
2023-07-26 14:15:00,127.92,127.92,127.85,127.92,8463.0,127.92,127.92,127.85,127.92,8463.0
2023-07-26 14:20:00,127.93,127.94,127.65,127.67,8744.0,127.93,127.94,127.65,127.67,8744.0
2023-07-26 14:25:00,127.68,127.71,127.56,127.65,12891.0,127.68,127.71,127.56,127.65,12891.0
2023-07-26 14:30:00,127.64,127.85,127.59,127.73,15601.0,127.64,127.85,127.59,127.73,15601.0
2023-07-26 14:35:00,127.73,128.19,127.73,128.19,21954.0,127.73,128.19,127.73,128.19,21954.0
2023-07-26 14:40:00,128.15,128.39,128.08,128.34,30706.0,128.15,128.39,128.08,128.34,30706.0
2023-07-26 14:45:00,128.34,128.35,128.08,128.16,19806.0,128.34,128.35,128.08,128.16,19806.0
2023-07-26 14:50:00,128.17,128.18,127.92,128.09,14989.0,128.17,128.18,127.92,128.09,14989.0
2023-07-26 14:55:00,128.05,128.09,127.93,128.04,48280.0,128.05,128.09,127.93,128.04,48280.0
2023-07-26 15:00:00,128.04,128.04,127.68,127.83,16338.0,128.04,128.04,127.68,127.83,16338.0
2023-07-26 15:05:00,127.72,127.74,127.08,127.2,44460.0,127.72,127.74,127.08,127.2,44460.0
2023-07-26 15:10:00,127.17,127.28,126.94,127.03,36909.0,127.17,127.28,126.94,127.03,36909.0
2023-07-26 15:15:00,127.04,127.06,126.55,126.8,40725.0,127.04,127.06,126.55,126.8,40725.0
2023-07-26 15:20:00,126.81,126.94,126.78,126.89,36767.0,126.81,126.94,126.78,126.89,36767.0
2023-07-26 15:25:00,126.88,127.05,126.87,127.01,37386.0,126.88,127.05,126.87,127.01,37386.0
2023-07-26 15:30:00,126.99,126.99,126.79,126.95,46544.0,126.99,126.99,126.79,126.95,46544.0
2023-07-26 15:35:00,126.96,127.26,126.9,127.25,43848.0,126.96,127.26,126.9,127.25,43848.0
2023-07-26 15:40:00,127.27,127.34,127.15,127.21,48993.0,127.27,127.34,127.15,127.21,48993.0
2023-07-26 15:45:00,127.22,127.22,127.01,127.11,51867.0,127.22,127.22,127.01,127.11,51867.0
2023-07-26 15:50:00,127.07,127.2,126.99,127.19,125027.0,127.07,127.2,126.99,127.19,125027.0
2023-07-26 15:55:00,127.2,127.43,127.11,127.33,271201.0,127.2,127.43,127.11,127.33,271201.0
2023-07-27 09:30:00,128.07,128.07,126.86,126.93,32881.0,128.07,128.07,126.86,126.93,32881.0
2023-07-27 09:35:00,126.83,126.83,125.82,126.61,16076.0,126.83,126.83,125.82,126.61,16076.0
2023-07-27 09:40:00,126.48,126.52,125.25,125.64,26200.0,126.48,126.52,125.25,125.64,26200.0
2023-07-27 09:45:00,125.73,126.25,125.58,125.71,22168.0,125.73,126.25,125.58,125.71,22168.0
2023-07-27 09:50:00,125.78,126.13,125.74,126.11,22094.0,125.78,126.13,125.74,126.11,22094.0
2023-07-27 09:55:00,126.07,126.24,125.93,126.04,17984.0,126.07,126.24,125.93,126.04,17984.0
2023-07-27 10:00:00,126.04,126.04,125.42,125.59,61089.0,126.04,126.04,125.42,125.59,61089.0
2023-07-27 10:05:00,125.59,125.69,125.3,125.31,33708.0,125.59,125.69,125.3,125.31,33708.0
2023-07-27 10:10:00,125.31,125.39,125.13,125.13,60957.0,125.31,125.39,125.13,125.13,60957.0
2023-07-27 10:15:00,125.09,125.13,124.7,124.74,36984.0,125.09,125.13,124.7,124.74,36984.0
2023-07-27 10:20:00,124.79,125.09,124.69,125.01,39164.0,124.79,125.09,124.69,125.01,39164.0
2023-07-27 10:25:00,125.02,125.04,124.69,124.72,30518.0,125.02,125.04,124.69,124.72,30518.0
2023-07-27 10:30:00,124.72,125.04,124.64,125.0,38474.0,124.72,125.04,124.64,125.0,38474.0
2023-07-27 10:35:00,125.02,125.05,124.64,124.7,15136.0,125.02,125.05,124.64,124.7,15136.0
2023-07-27 10:40:00,124.64,124.64,124.13,124.25,31095.0,124.64,124.64,124.13,124.25,31095.0
2023-07-27 10:45:00,124.23,124.38,124.15,124.36,31387.0,124.23,124.38,124.15,124.36,31387.0
2023-07-27 10:50:00,124.35,124.53,124.3,124.48,24011.0,124.35,124.53,124.3,124.48,24011.0
2023-07-27 10:55:00,124.48,124.69,124.28,124.3,18935.0,124.48,124.69,124.28,124.3,18935.0
2023-07-27 11:00:00,124.29,124.39,124.17,124.18,16624.0,124.29,124.39,124.17,124.18,16624.0
2023-07-27 11:05:00,124.17,124.17,123.96,123.97,24582.0,124.17,124.17,123.96,123.97,24582.0
2023-07-27 11:10:00,124.02,124.06,123.81,123.85,23585.0,124.02,124.06,123.81,123.85,23585.0
2023-07-27 11:15:00,123.89,124.14,123.85,123.87,47399.0,123.89,124.14,123.85,123.87,47399.0
2023-07-27 11:20:00,123.87,124.05,123.85,123.98,42675.0,123.87,124.05,123.85,123.98,42675.0
2023-07-27 11:25:00,123.99,124.37,123.99,124.32,51836.0,123.99,124.37,123.99,124.32,51836.0
2023-07-27 11:30:00,124.33,124.57,124.32,124.47,9735.0,124.33,124.57,124.32,124.47,9735.0
2023-07-27 11:35:00,124.47,124.51,124.12,124.12,40735.0,124.47,124.51,124.12,124.12,40735.0
2023-07-27 11:40:00,124.12,124.16,123.95,124.04,48997.0,124.12,124.16,123.95,124.04,48997.0
2023-07-27 11:45:00,124.05,124.08,123.84,123.86,8936.0,124.05,124.08,123.84,123.86,8936.0
2023-07-27 11:50:00,123.87,123.94,123.8,123.81,22238.0,123.87,123.94,123.8,123.81,22238.0
2023-07-27 11:55:00,123.79,123.81,123.33,123.39,38377.0,123.79,123.81,123.33,123.39,38377.0
2023-07-27 12:00:00,123.38,123.52,123.13,123.52,50730.0,123.38,123.52,123.13,123.52,50730.0
2023-07-27 12:05:00,123.54,123.84,123.53,123.72,17020.0,123.54,123.84,123.53,123.72,17020.0
2023-07-27 12:10:00,123.68,123.91,123.66,123.91,28155.0,123.68,123.91,123.66,123.91,28155.0
2023-07-27 12:15:00,123.92,123.94,123.8,123.91,8612.0,123.92,123.94,123.8,123.91,8612.0
2023-07-27 12:20:00,123.87,124.13,123.84,124.12,16196.0,123.87,124.13,123.84,124.12,16196.0
2023-07-27 12:25:00,124.13,124.31,124.13,124.26,10601.0,124.13,124.31,124.13,124.26,10601.0
2023-07-27 12:30:00,124.26,124.26,123.84,123.84,7605.0,124.26,124.26,123.84,123.84,7605.0
2023-07-27 12:35:00,123.81,124.07,123.81,124.05,12588.0,123.81,124.07,123.81,124.05,12588.0
2023-07-27 12:40:00,124.05,124.2,124.04,124.07,8179.0,124.05,124.2,124.04,124.07,8179.0
2023-07-27 12:45:00,124.07,124.31,124.06,124.13,9586.0,124.07,124.31,124.06,124.13,9586.0
2023-07-27 12:50:00,124.16,124.18,123.99,124.0,9831.0,124.16,124.18,123.99,124.0,9831.0
2023-07-27 12:55:00,123.99,124.17,123.92,123.99,9193.0,123.99,124.17,123.92,123.99,9193.0
2023-07-27 13:00:00,123.97,124.1,123.94,124.04,7971.0,123.97,124.1,123.94,124.04,7971.0
2023-07-27 13:05:00,124.07,124.1,123.73,123.89,28745.0,124.07,124.1,123.73,123.89,28745.0
2023-07-27 13:10:00,123.85,123.98,123.83,123.92,9890.0,123.85,123.98,123.83,123.92,9890.0
2023-07-27 13:15:00,123.91,123.91,123.66,123.71,10974.0,123.91,123.91,123.66,123.71,10974.0
2023-07-27 13:20:00,123.68,123.81,123.58,123.77,5942.0,123.68,123.81,123.58,123.77,5942.0
2023-07-27 13:25:00,123.75,123.88,123.65,123.65,9289.0,123.75,123.88,123.65,123.65,9289.0
2023-07-27 13:30:00,123.63,123.69,123.51,123.58,13517.0,123.63,123.69,123.51,123.58,13517.0
2023-07-27 13:35:00,123.58,123.66,123.47,123.48,8427.0,123.58,123.66,123.47,123.48,8427.0
2023-07-27 13:40:00,123.47,123.77,123.41,123.76,122888.0,123.47,123.77,123.41,123.76,122888.0
2023-07-27 13:45:00,123.79,123.83,123.59,123.65,20249.0,123.79,123.83,123.59,123.65,20249.0
2023-07-27 13:50:00,123.65,123.72,123.38,123.48,30293.0,123.65,123.72,123.38,123.48,30293.0
2023-07-27 13:55:00,123.49,123.61,123.4,123.56,8491.0,123.49,123.61,123.4,123.56,8491.0
2023-07-27 14:00:00,123.54,123.72,123.4,123.7,68323.0,123.54,123.72,123.4,123.7,68323.0
2023-07-27 14:05:00,123.71,123.71,123.37,123.42,27435.0,123.71,123.71,123.37,123.42,27435.0
2023-07-27 14:10:00,123.38,123.42,123.25,123.32,13298.0,123.38,123.42,123.25,123.32,13298.0
2023-07-27 14:15:00,123.37,123.44,123.28,123.32,13763.0,123.37,123.44,123.28,123.32,13763.0
2023-07-27 14:20:00,123.32,123.37,123.08,123.12,28619.0,123.32,123.37,123.08,123.12,28619.0
2023-07-27 14:25:00,123.11,123.18,122.93,123.07,27098.0,123.11,123.18,122.93,123.07,27098.0
2023-07-27 14:30:00,123.08,123.22,123.06,123.07,11669.0,123.08,123.22,123.06,123.07,11669.0
2023-07-27 14:35:00,123.06,123.12,122.93,123.12,18797.0,123.06,123.12,122.93,123.12,18797.0
2023-07-27 14:40:00,123.1,123.25,123.04,123.25,17414.0,123.1,123.25,123.04,123.25,17414.0
2023-07-27 14:45:00,123.24,123.35,123.2,123.31,9066.0,123.24,123.35,123.2,123.31,9066.0
2023-07-27 14:50:00,123.31,123.36,123.28,123.32,7684.0,123.31,123.36,123.28,123.32,7684.0
2023-07-27 14:55:00,123.32,123.32,123.18,123.27,21390.0,123.32,123.32,123.18,123.27,21390.0
2023-07-27 15:00:00,123.25,123.39,123.24,123.26,17829.0,123.25,123.39,123.24,123.26,17829.0
2023-07-27 15:05:00,123.27,123.32,123.06,123.18,17194.0,123.27,123.32,123.06,123.18,17194.0
2023-07-27 15:10:00,123.18,123.3,123.18,123.27,12962.0,123.18,123.3,123.18,123.27,12962.0
2023-07-27 15:15:00,123.25,123.25,123.06,123.09,21055.0,123.25,123.25,123.06,123.09,21055.0
2023-07-27 15:20:00,123.09,123.13,123.03,123.08,24103.0,123.09,123.13,123.03,123.08,24103.0
2023-07-27 15:25:00,123.09,123.22,123.08,123.15,23895.0,123.09,123.22,123.08,123.15,23895.0
2023-07-27 15:30:00,123.15,123.34,123.14,123.28,24800.0,123.15,123.34,123.14,123.28,24800.0
2023-07-27 15:35:00,123.3,123.37,123.13,123.13,29001.0,123.3,123.37,123.13,123.13,29001.0
2023-07-27 15:40:00,123.15,123.24,123.15,123.2,40370.0,123.15,123.24,123.15,123.2,40370.0
2023-07-27 15:45:00,123.21,123.24,123.02,123.09,47271.0,123.21,123.24,123.02,123.09,47271.0
2023-07-27 15:50:00,123.08,123.33,123.03,123.24,99311.0,123.08,123.33,123.03,123.24,99311.0
2023-07-27 15:55:00,123.23,123.56,123.17,123.51,228288.0,123.23,123.56,123.17,123.51,228288.0
2023-07-28 09:30:00,124.67,124.85,124.16,124.49,49140.0,124.67,124.85,124.16,124.49,49140.0
2023-07-28 09:35:00,124.38,124.47,124.04,124.42,16141.0,124.38,124.47,124.04,124.42,16141.0
2023-07-28 09:40:00,124.42,124.55,123.74,123.75,23740.0,124.42,124.55,123.74,123.75,23740.0
2023-07-28 09:45:00,123.78,124.33,123.78,124.32,22801.0,123.78,124.33,123.78,124.32,22801.0
2023-07-28 09:50:00,124.31,124.43,124.12,124.23,12585.0,124.31,124.43,124.12,124.23,12585.0
2023-07-28 09:55:00,124.23,124.38,124.22,124.27,15806.0,124.23,124.38,124.22,124.27,15806.0
2023-07-28 10:00:00,124.25,124.71,124.22,124.59,31057.0,124.25,124.71,124.22,124.59,31057.0
2023-07-28 10:05:00,124.6,124.7,124.52,124.66,21219.0,124.6,124.7,124.52,124.66,21219.0
2023-07-28 10:10:00,124.67,124.85,124.6,124.78,35050.0,124.67,124.85,124.6,124.78,35050.0
2023-07-28 10:15:00,124.81,124.96,124.79,124.9,22959.0,124.81,124.96,124.79,124.9,22959.0
2023-07-28 10:20:00,124.9,125.05,124.89,125.05,41671.0,124.9,125.05,124.89,125.05,41671.0
2023-07-28 10:25:00,125.05,125.05,124.55,124.75,34196.0,125.05,125.05,124.55,124.75,34196.0
2023-07-28 10:30:00,124.71,124.72,124.42,124.45,20422.0,124.71,124.72,124.42,124.45,20422.0
2023-07-28 10:35:00,124.41,124.45,124.22,124.3,16634.0,124.41,124.45,124.22,124.3,16634.0
2023-07-28 10:40:00,124.21,124.37,124.02,124.03,11650.0,124.21,124.37,124.02,124.03,11650.0
2023-07-28 10:45:00,124.02,124.36,124.01,124.36,22370.0,124.02,124.36,124.01,124.36,22370.0
2023-07-28 10:50:00,124.36,124.45,124.31,124.34,20508.0,124.36,124.45,124.31,124.34,20508.0
2023-07-28 10:55:00,124.36,124.58,124.33,124.46,11366.0,124.36,124.58,124.33,124.46,11366.0
2023-07-28 11:00:00,124.48,124.5,124.36,124.36,12033.0,124.48,124.5,124.36,124.36,12033.0
2023-07-28 11:05:00,124.37,124.4,124.22,124.33,13204.0,124.37,124.4,124.22,124.33,13204.0
2023-07-28 11:10:00,124.35,124.35,124.25,124.35,18941.0,124.35,124.35,124.25,124.35,18941.0
2023-07-28 11:15:00,124.35,124.37,124.27,124.37,17974.0,124.35,124.37,124.27,124.37,17974.0
2023-07-28 11:20:00,124.44,124.55,124.39,124.52,9829.0,124.44,124.55,124.39,124.52,9829.0
2023-07-28 11:25:00,124.52,124.53,124.43,124.44,9477.0,124.52,124.53,124.43,124.44,9477.0
2023-07-28 11:30:00,124.46,124.61,124.46,124.54,10196.0,124.46,124.61,124.46,124.54,10196.0
2023-07-28 11:35:00,124.56,124.65,124.56,124.63,8186.0,124.56,124.65,124.56,124.63,8186.0
2023-07-28 11:40:00,124.66,124.66,124.56,124.63,11099.0,124.66,124.66,124.56,124.63,11099.0
2023-07-28 11:45:00,124.69,124.76,124.62,124.68,21712.0,124.69,124.76,124.62,124.68,21712.0
2023-07-28 11:50:00,124.67,124.82,124.64,124.76,11301.0,124.67,124.82,124.64,124.76,11301.0
2023-07-28 11:55:00,124.75,124.76,124.68,124.69,7460.0,124.75,124.76,124.68,124.69,7460.0
2023-07-28 12:00:00,124.7,124.73,124.58,124.71,12177.0,124.7,124.73,124.58,124.71,12177.0
2023-07-28 12:05:00,124.72,124.81,124.72,124.78,13888.0,124.72,124.81,124.72,124.78,13888.0
2023-07-28 12:10:00,124.76,124.9,124.73,124.87,78935.0,124.76,124.9,124.73,124.87,78935.0
2023-07-28 12:15:00,124.85,124.98,124.84,124.9,80080.0,124.85,124.98,124.84,124.9,80080.0
2023-07-28 12:20:00,124.88,124.92,124.66,124.68,9813.0,124.88,124.92,124.66,124.68,9813.0
2023-07-28 12:25:00,124.7,124.92,124.7,124.89,73900.0,124.7,124.92,124.7,124.89,73900.0
2023-07-28 12:30:00,124.89,125.01,124.85,125.01,12532.0,124.89,125.01,124.85,125.01,12532.0
2023-07-28 12:35:00,125.0,125.09,124.93,125.09,26254.0,125.0,125.09,124.93,125.09,26254.0
2023-07-28 12:40:00,125.09,125.12,124.99,125.0,9324.0,125.09,125.12,124.99,125.0,9324.0
2023-07-28 12:45:00,124.98,125.04,124.91,124.92,8302.0,124.98,125.04,124.91,124.92,8302.0
2023-07-28 12:50:00,124.92,125.13,124.92,125.09,7106.0,124.92,125.13,124.92,125.09,7106.0
2023-07-28 12:55:00,125.08,125.1,124.99,125.04,7343.0,125.08,125.1,124.99,125.04,7343.0
2023-07-28 13:00:00,125.03,125.06,124.98,125.02,12685.0,125.03,125.06,124.98,125.02,12685.0
2023-07-28 13:05:00,125.02,125.02,124.8,124.94,58574.0,125.02,125.02,124.8,124.94,58574.0
2023-07-28 13:10:00,124.95,125.07,124.94,125.07,42417.0,124.95,125.07,124.94,125.07,42417.0
2023-07-28 13:15:00,125.07,125.12,125.01,125.06,10428.0,125.07,125.12,125.01,125.06,10428.0
2023-07-28 13:20:00,125.06,125.06,124.9,124.91,10495.0,125.06,125.06,124.9,124.91,10495.0
2023-07-28 13:25:00,124.91,124.97,124.88,124.89,44802.0,124.91,124.97,124.88,124.89,44802.0
2023-07-28 13:30:00,124.86,124.89,124.73,124.78,15216.0,124.86,124.89,124.73,124.78,15216.0
2023-07-28 13:35:00,124.76,124.83,124.73,124.73,16116.0,124.76,124.83,124.73,124.73,16116.0
2023-07-28 13:40:00,124.7,124.71,124.57,124.69,9593.0,124.7,124.71,124.57,124.69,9593.0
2023-07-28 13:45:00,124.68,124.75,124.65,124.67,20153.0,124.68,124.75,124.65,124.67,20153.0
2023-07-28 13:50:00,124.69,124.77,124.66,124.72,19488.0,124.69,124.77,124.66,124.72,19488.0
2023-07-28 13:55:00,124.75,124.81,124.69,124.79,12726.0,124.75,124.81,124.69,124.79,12726.0
2023-07-28 14:00:00,124.78,124.87,124.77,124.87,5527.0,124.78,124.87,124.77,124.87,5527.0
2023-07-28 14:05:00,124.88,124.92,124.78,124.83,85259.0,124.88,124.92,124.78,124.83,85259.0
2023-07-28 14:10:00,124.83,124.84,124.73,124.8,30876.0,124.83,124.84,124.73,124.8,30876.0
2023-07-28 14:15:00,124.8,124.97,124.79,124.93,52938.0,124.8,124.97,124.79,124.93,52938.0
2023-07-28 14:20:00,124.92,125.03,124.92,124.92,12393.0,124.92,125.03,124.92,124.92,12393.0
2023-07-28 14:25:00,124.92,124.99,124.92,124.93,8285.0,124.92,124.99,124.92,124.93,8285.0
2023-07-28 14:30:00,124.93,124.94,124.85,124.88,8411.0,124.93,124.94,124.85,124.88,8411.0
2023-07-28 14:35:00,124.86,124.88,124.73,124.88,38509.0,124.86,124.88,124.73,124.88,38509.0
2023-07-28 14:40:00,124.9,124.9,124.73,124.79,40899.0,124.9,124.9,124.73,124.79,40899.0
2023-07-28 14:45:00,124.8,124.81,124.66,124.72,58966.0,124.8,124.81,124.66,124.72,58966.0
2023-07-28 14:50:00,124.76,124.8,124.75,124.79,14211.0,124.76,124.8,124.75,124.79,14211.0
2023-07-28 14:55:00,124.79,124.8,124.76,124.8,19465.0,124.79,124.8,124.76,124.8,19465.0
2023-07-28 15:00:00,124.8,124.81,124.77,124.8,60255.0,124.8,124.81,124.77,124.8,60255.0
2023-07-28 15:05:00,124.8,124.8,124.72,124.73,46744.0,124.8,124.8,124.72,124.73,46744.0
2023-07-28 15:10:00,124.74,124.74,124.63,124.67,10581.0,124.74,124.74,124.63,124.67,10581.0
2023-07-28 15:15:00,124.67,124.8,124.6,124.8,42566.0,124.67,124.8,124.6,124.8,42566.0
2023-07-28 15:20:00,124.78,124.82,124.7,124.77,39115.0,124.78,124.82,124.7,124.77,39115.0
2023-07-28 15:25:00,124.76,124.84,124.75,124.77,11796.0,124.76,124.84,124.75,124.77,11796.0
2023-07-28 15:30:00,124.76,124.99,124.66,124.93,111404.0,124.76,124.99,124.66,124.93,111404.0
2023-07-28 15:35:00,124.94,125.0,124.85,124.93,113650.0,124.94,125.0,124.85,124.93,113650.0
2023-07-28 15:40:00,124.91,124.97,124.85,124.9,39493.0,124.91,124.97,124.85,124.9,39493.0
2023-07-28 15:45:00,124.88,125.05,124.81,125.01,32494.0,124.88,125.05,124.81,125.01,32494.0
2023-07-28 15:50:00,124.99,125.05,124.92,124.94,77395.0,124.99,125.05,124.92,124.94,77395.0
2023-07-28 15:55:00,124.95,125.09,124.83,124.98,189637.0,124.95,125.09,124.83,124.98,189637.0
2023-07-31 09:30:00,125.66,126.38,125.66,126.13,24067.0,125.66,126.38,125.66,126.13,24067.0
2023-07-31 09:35:00,126.12,126.29,125.91,126.23,31090.0,126.12,126.29,125.91,126.23,31090.0
2023-07-31 09:40:00,126.23,126.39,126.12,126.29,21981.0,126.23,126.39,126.12,126.29,21981.0
2023-07-31 09:45:00,126.25,126.52,126.18,126.49,12418.0,126.25,126.52,126.18,126.49,12418.0
2023-07-31 09:50:00,126.47,126.54,126.29,126.29,17617.0,126.47,126.54,126.29,126.29,17617.0
2023-07-31 09:55:00,126.29,126.4,126.08,126.36,16636.0,126.29,126.4,126.08,126.36,16636.0
2023-07-31 10:00:00,126.41,126.41,126.14,126.35,10432.0,126.41,126.41,126.14,126.35,10432.0
2023-07-31 10:05:00,126.35,126.36,126.15,126.28,17118.0,126.35,126.36,126.15,126.28,17118.0
2023-07-31 10:10:00,126.29,126.29,126.15,126.23,13283.0,126.29,126.29,126.15,126.23,13283.0
2023-07-31 10:15:00,126.25,126.31,126.12,126.12,9923.0,126.25,126.31,126.12,126.12,9923.0
2023-07-31 10:20:00,126.09,126.17,125.99,126.15,25662.0,126.09,126.17,125.99,126.15,25662.0
2023-07-31 10:25:00,126.18,126.19,126.06,126.06,17242.0,126.18,126.19,126.06,126.06,17242.0
2023-07-31 10:30:00,126.06,126.13,125.8,125.91,31138.0,126.06,126.13,125.8,125.91,31138.0
2023-07-31 10:35:00,125.9,125.98,125.72,125.85,24911.0,125.9,125.98,125.72,125.85,24911.0
2023-07-31 10:40:00,125.88,125.92,125.71,125.75,11123.0,125.88,125.92,125.71,125.75,11123.0
2023-07-31 10:45:00,125.73,125.83,125.61,125.68,24123.0,125.73,125.83,125.61,125.68,24123.0
2023-07-31 10:50:00,125.68,125.68,125.45,125.45,41021.0,125.68,125.68,125.45,125.45,41021.0
2023-07-31 10:55:00,125.39,125.64,125.35,125.61,14731.0,125.39,125.64,125.35,125.61,14731.0
2023-07-31 11:00:00,125.62,125.77,125.62,125.73,16332.0,125.62,125.77,125.62,125.73,16332.0
2023-07-31 11:05:00,125.72,125.79,125.67,125.72,7159.0,125.72,125.79,125.67,125.72,7159.0
2023-07-31 11:10:00,125.71,125.73,125.59,125.6,10559.0,125.71,125.73,125.59,125.6,10559.0
2023-07-31 11:15:00,125.61,125.81,125.56,125.81,28802.0,125.61,125.81,125.56,125.81,28802.0
2023-07-31 11:20:00,125.82,125.84,125.74,125.81,11069.0,125.82,125.84,125.74,125.81,11069.0
2023-07-31 11:25:00,125.8,125.92,125.79,125.85,9808.0,125.8,125.92,125.79,125.85,9808.0
2023-07-31 11:30:00,125.85,125.86,125.62,125.68,25291.0,125.85,125.86,125.62,125.68,25291.0
2023-07-31 11:35:00,125.68,125.74,125.53,125.55,10592.0,125.68,125.74,125.53,125.55,10592.0
2023-07-31 11:40:00,125.56,125.82,125.55,125.81,19760.0,125.56,125.82,125.55,125.81,19760.0
2023-07-31 11:45:00,125.82,125.92,125.77,125.88,30632.0,125.82,125.92,125.77,125.88,30632.0
2023-07-31 11:50:00,125.86,125.89,125.63,125.64,13314.0,125.86,125.89,125.63,125.64,13314.0
2023-07-31 11:55:00,125.64,125.75,125.63,125.74,13055.0,125.64,125.75,125.63,125.74,13055.0
2023-07-31 12:00:00,125.73,125.77,125.69,125.72,7660.0,125.73,125.77,125.69,125.72,7660.0
2023-07-31 12:05:00,125.73,125.74,125.66,125.66,8161.0,125.73,125.74,125.66,125.66,8161.0
2023-07-31 12:10:00,125.64,125.68,125.6,125.63,7328.0,125.64,125.68,125.6,125.63,7328.0
2023-07-31 12:15:00,125.64,125.76,125.61,125.71,10714.0,125.64,125.76,125.61,125.71,10714.0
2023-07-31 12:20:00,125.73,125.93,125.73,125.87,11235.0,125.73,125.93,125.73,125.87,11235.0
2023-07-31 12:25:00,125.87,125.91,125.78,125.8,8240.0,125.87,125.91,125.78,125.8,8240.0
2023-07-31 12:30:00,125.8,125.83,125.71,125.73,14809.0,125.8,125.83,125.71,125.73,14809.0
2023-07-31 12:35:00,125.73,125.73,125.64,125.72,4792.0,125.73,125.73,125.64,125.72,4792.0
2023-07-31 12:40:00,125.69,125.75,125.63,125.71,8878.0,125.69,125.75,125.63,125.71,8878.0
2023-07-31 12:45:00,125.71,125.75,125.68,125.69,11055.0,125.71,125.75,125.68,125.69,11055.0
2023-07-31 12:50:00,125.7,125.7,125.58,125.63,8633.0,125.7,125.7,125.58,125.63,8633.0
2023-07-31 12:55:00,125.61,125.72,125.6,125.71,10424.0,125.61,125.72,125.6,125.71,10424.0
2023-07-31 13:00:00,125.74,125.79,125.71,125.76,9418.0,125.74,125.79,125.71,125.76,9418.0
2023-07-31 13:05:00,125.75,125.93,125.75,125.93,5152.0,125.75,125.93,125.75,125.93,5152.0
2023-07-31 13:10:00,125.93,125.96,125.9,125.91,11661.0,125.93,125.96,125.9,125.91,11661.0
2023-07-31 13:15:00,125.92,125.94,125.78,125.79,13928.0,125.92,125.94,125.78,125.79,13928.0
2023-07-31 13:20:00,125.79,125.82,125.73,125.74,10736.0,125.79,125.82,125.73,125.74,10736.0
2023-07-31 13:25:00,125.74,125.74,125.55,125.6,15261.0,125.74,125.74,125.55,125.6,15261.0
2023-07-31 13:30:00,125.63,125.77,125.59,125.76,9889.0,125.63,125.77,125.59,125.76,9889.0
2023-07-31 13:35:00,125.78,125.81,125.69,125.77,9562.0,125.78,125.81,125.69,125.77,9562.0
2023-07-31 13:40:00,125.76,125.81,125.75,125.78,9057.0,125.76,125.81,125.75,125.78,9057.0
2023-07-31 13:45:00,125.77,125.82,125.74,125.77,9784.0,125.77,125.82,125.74,125.77,9784.0
2023-07-31 13:50:00,125.77,125.77,125.71,125.71,6101.0,125.77,125.77,125.71,125.71,6101.0
2023-07-31 13:55:00,125.7,125.78,125.61,125.61,15558.0,125.7,125.78,125.61,125.61,15558.0
2023-07-31 14:00:00,125.61,125.62,125.56,125.6,15984.0,125.61,125.62,125.56,125.6,15984.0
2023-07-31 14:05:00,125.59,125.59,125.5,125.57,10889.0,125.59,125.59,125.5,125.57,10889.0
2023-07-31 14:10:00,125.53,125.75,125.51,125.75,13671.0,125.53,125.75,125.51,125.75,13671.0
2023-07-31 14:15:00,125.75,125.78,125.64,125.64,20917.0,125.75,125.78,125.64,125.64,20917.0
2023-07-31 14:20:00,125.65,125.68,125.61,125.68,7668.0,125.65,125.68,125.61,125.68,7668.0
2023-07-31 14:25:00,125.66,125.74,125.62,125.71,10355.0,125.66,125.74,125.62,125.71,10355.0
2023-07-31 14:30:00,125.7,125.78,125.69,125.76,8582.0,125.7,125.78,125.69,125.76,8582.0
2023-07-31 14:35:00,125.78,125.81,125.74,125.74,10012.0,125.78,125.81,125.74,125.74,10012.0
2023-07-31 14:40:00,125.73,125.82,125.73,125.74,8522.0,125.73,125.82,125.73,125.74,8522.0
2023-07-31 14:45:00,125.74,125.88,125.73,125.85,15692.0,125.74,125.88,125.73,125.85,15692.0
2023-07-31 14:50:00,125.85,125.93,125.82,125.9,12357.0,125.85,125.93,125.82,125.9,12357.0
2023-07-31 14:55:00,125.91,125.97,125.9,125.94,15199.0,125.91,125.97,125.9,125.94,15199.0
2023-07-31 15:00:00,125.94,126.02,125.91,125.93,20251.0,125.94,126.02,125.91,125.93,20251.0
2023-07-31 15:05:00,125.94,126.02,125.92,126.01,17707.0,125.94,126.02,125.92,126.01,17707.0
2023-07-31 15:10:00,126.02,126.05,125.89,125.93,27459.0,126.02,126.05,125.89,125.93,27459.0
2023-07-31 15:15:00,125.93,125.96,125.79,125.79,13461.0,125.93,125.96,125.79,125.79,13461.0
2023-07-31 15:20:00,125.79,125.85,125.71,125.71,31737.0,125.79,125.85,125.71,125.71,31737.0
2023-07-31 15:25:00,125.7,125.93,125.68,125.82,32986.0,125.7,125.93,125.68,125.82,32986.0
2023-07-31 15:30:00,125.81,125.88,125.76,125.82,34993.0,125.81,125.88,125.76,125.82,34993.0
2023-07-31 15:35:00,125.83,126.05,125.82,126.03,36158.0,125.83,126.05,125.82,126.03,36158.0
2023-07-31 15:40:00,126.03,126.08,125.97,126.05,28483.0,126.03,126.08,125.97,126.05,28483.0
2023-07-31 15:45:00,126.07,126.08,125.85,125.89,41304.0,126.07,126.08,125.85,125.89,41304.0
2023-07-31 15:50:00,125.97,126.08,125.89,126.03,65179.0,125.97,126.08,125.89,126.03,65179.0
2023-07-31 15:55:00,126.03,126.26,126.0,126.23,218280.0,126.03,126.26,126.0,126.23,218280.0
2023-08-01 09:30:00,125.96,126.69,125.3,126.67,44407.0,125.96,126.69,125.3,126.67,44407.0
2023-08-01 09:35:00,126.63,126.96,126.51,126.69,30059.0,126.63,126.96,126.51,126.69,30059.0
2023-08-01 09:40:00,126.73,127.13,126.73,127.1,17550.0,126.73,127.13,126.73,127.1,17550.0
2023-08-01 09:45:00,127.14,127.23,126.88,126.96,17866.0,127.14,127.23,126.88,126.96,17866.0
2023-08-01 09:50:00,126.93,126.95,126.71,126.74,8790.0,126.93,126.95,126.71,126.74,8790.0
2023-08-01 09:55:00,126.74,126.77,126.44,126.49,15222.0,126.74,126.77,126.44,126.49,15222.0
2023-08-01 10:00:00,126.52,126.65,126.36,126.65,30707.0,126.52,126.65,126.36,126.65,30707.0
2023-08-01 10:05:00,126.65,126.87,126.65,126.78,19846.0,126.65,126.87,126.65,126.78,19846.0
2023-08-01 10:10:00,126.83,126.83,126.63,126.68,12716.0,126.83,126.83,126.63,126.68,12716.0
2023-08-01 10:15:00,126.67,126.71,126.56,126.69,8367.0,126.67,126.71,126.56,126.69,8367.0
2023-08-01 10:20:00,126.7,126.73,126.48,126.59,11703.0,126.7,126.73,126.48,126.59,11703.0
2023-08-01 10:25:00,126.62,126.66,126.46,126.55,10984.0,126.62,126.66,126.46,126.55,10984.0
2023-08-01 10:30:00,126.53,126.82,126.5,126.79,9430.0,126.53,126.82,126.5,126.79,9430.0
2023-08-01 10:35:00,126.8,127.0,126.8,126.91,11406.0,126.8,127.0,126.8,126.91,11406.0
2023-08-01 10:40:00,126.95,126.98,126.81,126.93,15072.0,126.95,126.98,126.81,126.93,15072.0
2023-08-01 10:45:00,126.97,127.0,126.84,126.9,8973.0,126.97,127.0,126.84,126.9,8973.0
2023-08-01 10:50:00,126.9,126.9,126.78,126.81,20442.0,126.9,126.9,126.78,126.81,20442.0
2023-08-01 10:55:00,126.82,126.93,126.81,126.84,17789.0,126.82,126.93,126.81,126.84,17789.0
2023-08-01 11:00:00,126.84,126.89,126.74,126.82,18403.0,126.84,126.89,126.74,126.82,18403.0
2023-08-01 11:05:00,126.83,126.92,126.82,126.91,8981.0,126.83,126.92,126.82,126.91,8981.0
2023-08-01 11:10:00,126.94,126.96,126.79,126.79,9234.0,126.94,126.96,126.79,126.79,9234.0
2023-08-01 11:15:00,126.78,126.82,126.6,126.62,5620.0,126.78,126.82,126.6,126.62,5620.0
2023-08-01 11:20:00,126.6,126.6,126.44,126.46,7478.0,126.6,126.6,126.44,126.46,7478.0
2023-08-01 11:25:00,126.42,126.48,126.37,126.43,18444.0,126.42,126.48,126.37,126.43,18444.0
2023-08-01 11:30:00,126.42,126.45,126.28,126.33,6530.0,126.42,126.45,126.28,126.33,6530.0
2023-08-01 11:35:00,126.31,126.43,126.28,126.29,8978.0,126.31,126.43,126.28,126.29,8978.0
2023-08-01 11:40:00,126.26,126.26,126.16,126.2,15420.0,126.26,126.26,126.16,126.2,15420.0
2023-08-01 11:45:00,126.24,126.39,126.21,126.39,7838.0,126.24,126.39,126.21,126.39,7838.0
2023-08-01 11:50:00,126.36,126.43,126.23,126.25,10775.0,126.36,126.43,126.23,126.25,10775.0
2023-08-01 11:55:00,126.26,126.31,126.18,126.21,15959.0,126.26,126.31,126.18,126.21,15959.0
2023-08-01 12:00:00,126.22,126.32,126.18,126.23,16831.0,126.22,126.32,126.18,126.23,16831.0
2023-08-01 12:05:00,126.25,126.28,126.2,126.24,9856.0,126.25,126.28,126.2,126.24,9856.0
2023-08-01 12:10:00,126.25,126.41,126.24,126.4,17635.0,126.25,126.41,126.24,126.4,17635.0
2023-08-01 12:15:00,126.41,126.42,126.18,126.2,12255.0,126.41,126.42,126.18,126.2,12255.0
2023-08-01 12:20:00,126.19,126.23,126.16,126.19,7342.0,126.19,126.23,126.16,126.19,7342.0
2023-08-01 12:25:00,126.19,126.24,126.12,126.23,7714.0,126.19,126.24,126.12,126.23,7714.0
2023-08-01 12:30:00,126.2,126.2,126.11,126.19,4221.0,126.2,126.2,126.11,126.19,4221.0
2023-08-01 12:35:00,126.2,126.42,126.14,126.39,9603.0,126.2,126.42,126.14,126.39,9603.0
2023-08-01 12:40:00,126.4,126.46,126.35,126.39,12082.0,126.4,126.46,126.35,126.39,12082.0
2023-08-01 12:45:00,126.37,126.39,126.29,126.29,7750.0,126.37,126.39,126.29,126.29,7750.0
2023-08-01 12:50:00,126.31,126.37,126.27,126.34,5502.0,126.31,126.37,126.27,126.34,5502.0
2023-08-01 12:55:00,126.34,126.49,126.3,126.48,12323.0,126.34,126.49,126.3,126.48,12323.0
2023-08-01 13:00:00,126.46,126.49,126.43,126.48,3228.0,126.46,126.49,126.43,126.48,3228.0
2023-08-01 13:05:00,126.47,126.48,126.33,126.34,8489.0,126.47,126.48,126.33,126.34,8489.0
2023-08-01 13:10:00,126.34,126.41,126.28,126.36,10733.0,126.34,126.41,126.28,126.36,10733.0
2023-08-01 13:15:00,126.33,126.39,126.32,126.34,9250.0,126.33,126.39,126.32,126.34,9250.0
2023-08-01 13:20:00,126.35,126.42,126.32,126.32,5830.0,126.35,126.42,126.32,126.32,5830.0
2023-08-01 13:25:00,126.32,126.37,126.28,126.31,6314.0,126.32,126.37,126.28,126.31,6314.0
2023-08-01 13:30:00,126.31,126.36,126.26,126.34,11598.0,126.31,126.36,126.26,126.34,11598.0
2023-08-01 13:35:00,126.34,126.34,126.23,126.23,9622.0,126.34,126.34,126.23,126.23,9622.0
2023-08-01 13:40:00,126.22,126.29,126.2,126.29,12517.0,126.22,126.29,126.2,126.29,12517.0
2023-08-01 13:45:00,126.29,126.41,126.25,126.38,12131.0,126.29,126.41,126.25,126.38,12131.0
2023-08-01 13:50:00,126.39,126.45,126.37,126.45,6747.0,126.39,126.45,126.37,126.45,6747.0
2023-08-01 13:55:00,126.44,126.55,126.44,126.55,7817.0,126.44,126.55,126.44,126.55,7817.0
2023-08-01 14:00:00,126.55,126.67,126.51,126.65,8952.0,126.55,126.67,126.51,126.65,8952.0
2023-08-01 14:05:00,126.65,126.69,126.59,126.63,6742.0,126.65,126.69,126.59,126.63,6742.0
2023-08-01 14:10:00,126.63,126.75,126.59,126.73,7889.0,126.63,126.75,126.59,126.73,7889.0
2023-08-01 14:15:00,126.74,126.86,126.73,126.78,11086.0,126.74,126.86,126.73,126.78,11086.0
2023-08-01 14:20:00,126.76,126.76,126.67,126.7,4870.0,126.76,126.76,126.67,126.7,4870.0
2023-08-01 14:25:00,126.69,126.72,126.62,126.67,9664.0,126.69,126.72,126.62,126.67,9664.0
2023-08-01 14:30:00,126.68,126.69,126.64,126.67,7259.0,126.68,126.69,126.64,126.67,7259.0
2023-08-01 14:35:00,126.68,126.88,126.68,126.88,8675.0,126.68,126.88,126.68,126.88,8675.0
2023-08-01 14:40:00,126.87,126.87,126.8,126.82,7392.0,126.87,126.87,126.8,126.82,7392.0
2023-08-01 14:45:00,126.82,126.9,126.81,126.87,8510.0,126.82,126.9,126.81,126.87,8510.0
2023-08-01 14:50:00,126.87,126.88,126.84,126.86,11438.0,126.87,126.88,126.84,126.86,11438.0
2023-08-01 14:55:00,126.87,127.01,126.86,126.99,12961.0,126.87,127.01,126.86,126.99,12961.0
2023-08-01 15:00:00,126.98,127.08,126.97,127.03,34139.0,126.98,127.08,126.97,127.03,34139.0
2023-08-01 15:05:00,127.01,127.09,126.99,127.08,8248.0,127.01,127.09,126.99,127.08,8248.0
2023-08-01 15:10:00,127.07,127.15,127.02,127.07,16558.0,127.07,127.15,127.02,127.07,16558.0
2023-08-01 15:15:00,127.07,127.1,127.03,127.05,11623.0,127.07,127.1,127.03,127.05,11623.0
2023-08-01 15:20:00,127.06,127.12,127.04,127.11,12255.0,127.06,127.12,127.04,127.11,12255.0
2023-08-01 15:25:00,127.1,127.15,127.06,127.14,12042.0,127.1,127.15,127.06,127.14,12042.0
2023-08-01 15:30:00,127.13,127.13,127.05,127.08,22114.0,127.13,127.13,127.05,127.08,22114.0
2023-08-01 15:35:00,127.08,127.08,126.96,126.98,15312.0,127.08,127.08,126.96,126.98,15312.0
2023-08-01 15:40:00,126.97,127.04,126.85,127.01,30488.0,126.97,127.04,126.85,127.01,30488.0
2023-08-01 15:45:00,127.01,127.1,126.99,127.1,24543.0,127.01,127.1,126.99,127.1,24543.0
2023-08-01 15:50:00,127.09,127.14,127.03,127.1,55962.0,127.09,127.14,127.03,127.1,55962.0
2023-08-01 15:55:00,127.11,127.11,126.94,126.96,130291.0,127.11,127.11,126.94,126.96,130291.0
2023-08-02 09:30:00,126.2,126.7,125.93,126.2,37539.0,126.2,126.7,125.93,126.2,37539.0
2023-08-02 09:35:00,126.25,126.41,126.07,126.31,30037.0,126.25,126.41,126.07,126.31,30037.0
2023-08-02 09:40:00,126.41,126.89,126.39,126.84,6611.0,126.41,126.89,126.39,126.84,6611.0
2023-08-02 09:45:00,126.78,126.85,126.57,126.81,14167.0,126.78,126.85,126.57,126.81,14167.0
2023-08-02 09:50:00,126.82,126.83,126.23,126.23,19650.0,126.82,126.83,126.23,126.23,19650.0
2023-08-02 09:55:00,126.23,126.37,126.18,126.31,10709.0,126.23,126.37,126.18,126.31,10709.0
2023-08-02 10:00:00,126.35,126.64,126.27,126.54,28446.0,126.35,126.64,126.27,126.54,28446.0
2023-08-02 10:05:00,126.51,126.65,126.35,126.37,6736.0,126.51,126.65,126.35,126.37,6736.0
2023-08-02 10:10:00,126.35,126.44,126.29,126.42,14400.0,126.35,126.44,126.29,126.42,14400.0
2023-08-02 10:15:00,126.39,126.39,126.06,126.08,18255.0,126.39,126.39,126.06,126.08,18255.0
2023-08-02 10:20:00,126.06,126.3,125.96,126.19,15792.0,126.06,126.3,125.96,126.19,15792.0
2023-08-02 10:25:00,126.19,126.24,126.01,126.08,8732.0,126.19,126.24,126.01,126.08,8732.0
2023-08-02 10:30:00,126.04,126.09,125.92,126.01,8950.0,126.04,126.09,125.92,126.01,8950.0
2023-08-02 10:35:00,126.02,126.04,125.85,125.89,10432.0,126.02,126.04,125.85,125.89,10432.0
2023-08-02 10:40:00,125.85,125.9,125.76,125.81,8742.0,125.85,125.9,125.76,125.81,8742.0
2023-08-02 10:45:00,125.81,125.81,125.61,125.63,9629.0,125.81,125.81,125.61,125.63,9629.0
2023-08-02 10:50:00,125.62,125.65,125.5,125.54,9601.0,125.62,125.65,125.5,125.54,9601.0
2023-08-02 10:55:00,125.55,125.55,125.38,125.49,10986.0,125.55,125.55,125.38,125.49,10986.0
2023-08-02 11:00:00,125.5,125.64,125.44,125.6,8969.0,125.5,125.64,125.44,125.6,8969.0
2023-08-02 11:05:00,125.57,125.6,125.47,125.48,11612.0,125.57,125.6,125.47,125.48,11612.0
2023-08-02 11:10:00,125.48,125.56,125.34,125.34,17449.0,125.48,125.56,125.34,125.34,17449.0
2023-08-02 11:15:00,125.34,125.36,125.21,125.27,13343.0,125.34,125.36,125.21,125.27,13343.0
2023-08-02 11:20:00,125.29,125.38,125.15,125.32,31885.0,125.29,125.38,125.15,125.32,31885.0
2023-08-02 11:25:00,125.35,125.43,125.25,125.32,9826.0,125.35,125.43,125.25,125.32,9826.0
2023-08-02 11:30:00,125.34,125.43,125.27,125.39,12100.0,125.34,125.43,125.27,125.39,12100.0
2023-08-02 11:35:00,125.43,125.47,125.22,125.35,22866.0,125.43,125.47,125.22,125.35,22866.0
2023-08-02 11:40:00,125.33,125.38,125.25,125.32,10902.0,125.33,125.38,125.25,125.32,10902.0
2023-08-02 11:45:00,125.32,125.35,125.26,125.32,8275.0,125.32,125.35,125.26,125.32,8275.0
2023-08-02 11:50:00,125.31,125.36,125.19,125.28,15847.0,125.31,125.36,125.19,125.28,15847.0
2023-08-02 11:55:00,125.28,125.31,125.14,125.18,22690.0,125.28,125.31,125.14,125.18,22690.0
2023-08-02 12:00:00,125.2,125.2,125.02,125.03,13622.0,125.2,125.2,125.02,125.03,13622.0
2023-08-02 12:05:00,125.04,125.08,124.99,125.01,20311.0,125.04,125.08,124.99,125.01,20311.0
2023-08-02 12:10:00,125.01,125.01,124.88,124.92,11799.0,125.01,125.01,124.88,124.92,11799.0
2023-08-02 12:15:00,124.92,125.13,124.91,125.11,19814.0,124.92,125.13,124.91,125.11,19814.0
2023-08-02 12:20:00,125.1,125.13,124.95,124.95,12548.0,125.1,125.13,124.95,124.95,12548.0
2023-08-02 12:25:00,124.97,125.05,124.93,125.02,7047.0,124.97,125.05,124.93,125.02,7047.0
2023-08-02 12:30:00,125.08,125.17,125.01,125.17,7237.0,125.08,125.17,125.01,125.17,7237.0
2023-08-02 12:35:00,125.16,125.28,125.16,125.23,18127.0,125.16,125.28,125.16,125.23,18127.0
2023-08-02 12:40:00,125.23,125.25,125.14,125.24,5337.0,125.23,125.25,125.14,125.24,5337.0
2023-08-02 12:45:00,125.25,125.25,125.09,125.15,9393.0,125.25,125.25,125.09,125.15,9393.0
2023-08-02 12:50:00,125.13,125.13,125.03,125.09,7305.0,125.13,125.13,125.03,125.09,7305.0
2023-08-02 12:55:00,125.12,125.13,125.05,125.1,6081.0,125.12,125.13,125.05,125.1,6081.0
2023-08-02 13:00:00,125.1,125.18,125.06,125.18,5389.0,125.1,125.18,125.06,125.18,5389.0
2023-08-02 13:05:00,125.15,125.18,125.12,125.17,3201.0,125.15,125.18,125.12,125.17,3201.0
2023-08-02 13:10:00,125.18,125.24,125.14,125.14,9137.0,125.18,125.24,125.14,125.14,9137.0
2023-08-02 13:15:00,125.14,125.2,125.13,125.19,8314.0,125.14,125.2,125.13,125.19,8314.0
2023-08-02 13:20:00,125.2,125.2,125.1,125.11,7398.0,125.2,125.2,125.1,125.11,7398.0
2023-08-02 13:25:00,125.1,125.13,125.04,125.11,11283.0,125.1,125.13,125.04,125.11,11283.0
2023-08-02 13:30:00,125.13,125.29,125.09,125.27,10387.0,125.13,125.29,125.09,125.27,10387.0
2023-08-02 13:35:00,125.28,125.3,125.25,125.26,5440.0,125.28,125.3,125.25,125.26,5440.0
2023-08-02 13:40:00,125.27,125.27,125.11,125.13,6994.0,125.27,125.27,125.11,125.13,6994.0
2023-08-02 13:45:00,125.13,125.17,125.12,125.13,5494.0,125.13,125.17,125.12,125.13,5494.0
2023-08-02 13:50:00,125.12,125.19,125.09,125.17,7404.0,125.12,125.19,125.09,125.17,7404.0
2023-08-02 13:55:00,125.16,125.16,125.11,125.13,7719.0,125.16,125.16,125.11,125.13,7719.0
2023-08-02 14:00:00,125.13,125.17,125.07,125.13,8732.0,125.13,125.17,125.07,125.13,8732.0
2023-08-02 14:05:00,125.12,125.12,125.04,125.08,7844.0,125.12,125.12,125.04,125.08,7844.0
2023-08-02 14:10:00,125.08,125.12,124.99,125.12,8235.0,125.08,125.12,124.99,125.12,8235.0
2023-08-02 14:15:00,125.12,125.17,125.1,125.17,6287.0,125.12,125.17,125.1,125.17,6287.0
2023-08-02 14:20:00,125.16,125.21,125.14,125.15,12110.0,125.16,125.21,125.14,125.15,12110.0
2023-08-02 14:25:00,125.18,125.18,125.11,125.13,6853.0,125.18,125.18,125.11,125.13,6853.0
2023-08-02 14:30:00,125.13,125.16,125.11,125.12,8367.0,125.13,125.16,125.11,125.12,8367.0
2023-08-02 14:35:00,125.12,125.12,125.01,125.02,4491.0,125.12,125.12,125.01,125.02,4491.0
2023-08-02 14:40:00,125.02,125.08,124.97,124.98,11783.0,125.02,125.08,124.97,124.98,11783.0
2023-08-02 14:45:00,124.97,125.07,124.97,125.03,14911.0,124.97,125.07,124.97,125.03,14911.0
2023-08-02 14:50:00,125.04,125.08,124.95,125.04,14968.0,125.04,125.08,124.95,125.04,14968.0
2023-08-02 14:55:00,125.05,125.13,125.03,125.07,10131.0,125.05,125.13,125.03,125.07,10131.0
2023-08-02 15:00:00,125.06,125.09,125.03,125.06,9215.0,125.06,125.09,125.03,125.06,9215.0
2023-08-02 15:05:00,125.06,125.07,124.76,124.76,11641.0,125.06,125.07,124.76,124.76,11641.0
2023-08-02 15:10:00,124.76,124.79,124.67,124.69,13690.0,124.76,124.79,124.67,124.69,13690.0
2023-08-02 15:15:00,124.7,124.75,124.66,124.74,21873.0,124.7,124.75,124.66,124.74,21873.0
2023-08-02 15:20:00,124.73,124.81,124.67,124.75,18678.0,124.73,124.81,124.67,124.75,18678.0
2023-08-02 15:25:00,124.76,124.77,124.57,124.57,14194.0,124.76,124.77,124.57,124.57,14194.0
2023-08-02 15:30:00,124.57,124.65,124.53,124.62,26137.0,124.57,124.65,124.53,124.62,26137.0
2023-08-02 15:35:00,124.62,124.73,124.62,124.67,18605.0,124.62,124.73,124.62,124.67,18605.0
2023-08-02 15:40:00,124.68,124.74,124.58,124.67,21164.0,124.68,124.74,124.58,124.67,21164.0
2023-08-02 15:45:00,124.67,124.68,124.55,124.58,18951.0,124.67,124.68,124.55,124.58,18951.0
2023-08-02 15:50:00,124.59,124.61,124.47,124.5,71476.0,124.59,124.61,124.47,124.5,71476.0
2023-08-02 15:55:00,124.51,124.69,124.43,124.55,136694.0,124.51,124.69,124.43,124.55,136694.0
2023-08-03 09:30:00,124.25,124.64,124.08,124.64,27574.0,124.25,124.64,124.08,124.64,27574.0
2023-08-03 09:35:00,124.54,124.54,124.11,124.26,19391.0,124.54,124.54,124.11,124.26,19391.0
2023-08-03 09:40:00,124.22,124.24,123.95,124.24,13782.0,124.22,124.24,123.95,124.24,13782.0
2023-08-03 09:45:00,124.23,124.39,124.11,124.28,22305.0,124.23,124.39,124.11,124.28,22305.0
2023-08-03 09:50:00,124.29,124.67,124.28,124.67,3782.0,124.29,124.67,124.28,124.67,3782.0
2023-08-03 09:55:00,124.69,125.01,124.56,124.98,10905.0,124.69,125.01,124.56,124.98,10905.0
2023-08-03 10:00:00,124.97,125.11,124.86,124.89,13335.0,124.97,125.11,124.86,124.89,13335.0
2023-08-03 10:05:00,124.91,125.11,124.86,125.02,13367.0,124.91,125.11,124.86,125.02,13367.0
2023-08-03 10:10:00,125.02,125.19,125.01,125.09,16899.0,125.02,125.19,125.01,125.09,16899.0
2023-08-03 10:15:00,125.08,125.12,124.99,125.1,8285.0,125.08,125.12,124.99,125.1,8285.0
2023-08-03 10:20:00,125.1,125.2,125.07,125.19,8293.0,125.1,125.2,125.07,125.19,8293.0
2023-08-03 10:25:00,125.2,125.28,124.95,124.95,14828.0,125.2,125.28,124.95,124.95,14828.0
2023-08-03 10:30:00,124.93,124.99,124.91,124.95,7391.0,124.93,124.99,124.91,124.95,7391.0
2023-08-03 10:35:00,124.95,124.95,124.77,124.87,15373.0,124.95,124.95,124.77,124.87,15373.0
2023-08-03 10:40:00,124.9,124.96,124.83,124.96,9164.0,124.9,124.96,124.83,124.96,9164.0
2023-08-03 10:45:00,124.96,124.96,124.72,124.8,8441.0,124.96,124.96,124.72,124.8,8441.0
2023-08-03 10:50:00,124.79,124.84,124.73,124.82,8387.0,124.79,124.84,124.73,124.82,8387.0
2023-08-03 10:55:00,124.84,125.02,124.81,124.97,11694.0,124.84,125.02,124.81,124.97,11694.0
2023-08-03 11:00:00,124.97,125.0,124.91,124.99,6418.0,124.97,125.0,124.91,124.99,6418.0
2023-08-03 11:05:00,125.0,125.12,124.94,124.94,9561.0,125.0,125.12,124.94,124.94,9561.0
2023-08-03 11:10:00,124.96,124.96,124.86,124.88,9526.0,124.96,124.96,124.86,124.88,9526.0
2023-08-03 11:15:00,124.91,125.09,124.89,125.09,10040.0,124.91,125.09,124.89,125.09,10040.0
2023-08-03 11:20:00,125.09,125.13,125.05,125.11,5579.0,125.09,125.13,125.05,125.11,5579.0
2023-08-03 11:25:00,125.1,125.12,125.03,125.03,12248.0,125.1,125.12,125.03,125.03,12248.0
2023-08-03 11:30:00,125.01,125.03,124.99,125.03,6904.0,125.01,125.03,124.99,125.03,6904.0
2023-08-03 11:35:00,125.01,125.01,124.88,124.88,9813.0,125.01,125.01,124.88,124.88,9813.0
2023-08-03 11:40:00,124.88,124.9,124.77,124.79,11325.0,124.88,124.9,124.77,124.79,11325.0
2023-08-03 11:45:00,124.79,124.8,124.6,124.6,11550.0,124.79,124.8,124.6,124.6,11550.0
2023-08-03 11:50:00,124.61,124.72,124.6,124.64,9437.0,124.61,124.72,124.6,124.64,9437.0
2023-08-03 11:55:00,124.65,124.65,124.48,124.49,6112.0,124.65,124.65,124.48,124.49,6112.0
2023-08-03 12:00:00,124.47,124.47,124.38,124.4,5394.0,124.47,124.47,124.38,124.4,5394.0
2023-08-03 12:05:00,124.4,124.5,124.39,124.49,6288.0,124.4,124.5,124.39,124.49,6288.0
2023-08-03 12:10:00,124.49,124.57,124.49,124.54,5141.0,124.49,124.57,124.49,124.54,5141.0
2023-08-03 12:15:00,124.52,124.54,124.42,124.53,6888.0,124.52,124.54,124.42,124.53,6888.0
2023-08-03 12:20:00,124.52,124.52,124.41,124.41,5045.0,124.52,124.52,124.41,124.41,5045.0
2023-08-03 12:25:00,124.44,124.51,124.43,124.46,9041.0,124.44,124.51,124.43,124.46,9041.0
2023-08-03 12:30:00,124.48,124.58,124.46,124.57,3019.0,124.48,124.58,124.46,124.57,3019.0
2023-08-03 12:35:00,124.6,124.83,124.6,124.8,6819.0,124.6,124.83,124.6,124.8,6819.0
2023-08-03 12:40:00,124.82,125.02,124.82,124.97,6094.0,124.82,125.02,124.82,124.97,6094.0
2023-08-03 12:45:00,125.0,125.06,125.0,125.06,1574.0,125.0,125.06,125.0,125.06,1574.0
2023-08-03 12:50:00,125.09,125.09,125.04,125.09,6630.0,125.09,125.09,125.04,125.09,6630.0
2023-08-03 12:55:00,125.08,125.12,125.03,125.11,7425.0,125.08,125.12,125.03,125.11,7425.0
2023-08-03 13:00:00,125.13,125.2,125.11,125.12,11810.0,125.13,125.2,125.11,125.12,11810.0
2023-08-03 13:05:00,125.1,125.22,125.05,125.22,9149.0,125.1,125.22,125.05,125.22,9149.0
2023-08-03 13:10:00,125.29,125.38,125.27,125.38,5434.0,125.29,125.38,125.27,125.38,5434.0
2023-08-03 13:15:00,125.35,125.4,125.27,125.32,4940.0,125.35,125.4,125.27,125.32,4940.0
2023-08-03 13:20:00,125.41,125.46,125.34,125.39,5048.0,125.41,125.46,125.34,125.39,5048.0
2023-08-03 13:25:00,125.38,125.39,125.32,125.32,4814.0,125.38,125.39,125.32,125.32,4814.0
2023-08-03 13:30:00,125.34,125.34,125.25,125.25,3418.0,125.34,125.34,125.25,125.25,3418.0
2023-08-03 13:35:00,125.24,125.37,125.23,125.36,2763.0,125.24,125.37,125.23,125.36,2763.0
2023-08-03 13:40:00,125.36,125.39,125.31,125.31,8011.0,125.36,125.39,125.31,125.31,8011.0
2023-08-03 13:45:00,125.3,125.38,125.26,125.36,6859.0,125.3,125.38,125.26,125.36,6859.0
2023-08-03 13:50:00,125.35,125.35,125.28,125.28,5129.0,125.35,125.35,125.28,125.28,5129.0
2023-08-03 13:55:00,125.26,125.26,125.2,125.22,3517.0,125.26,125.26,125.2,125.22,3517.0
2023-08-03 14:00:00,125.24,125.24,125.15,125.19,10902.0,125.24,125.24,125.15,125.19,10902.0
2023-08-03 14:05:00,125.21,125.3,125.21,125.28,13333.0,125.21,125.3,125.21,125.28,13333.0
2023-08-03 14:10:00,125.32,125.47,125.32,125.42,7282.0,125.32,125.47,125.32,125.42,7282.0
2023-08-03 14:15:00,125.41,125.43,125.31,125.43,10903.0,125.41,125.43,125.31,125.43,10903.0
2023-08-03 14:20:00,125.44,125.52,125.39,125.51,13862.0,125.44,125.52,125.39,125.51,13862.0
2023-08-03 14:25:00,125.53,125.56,125.47,125.48,5139.0,125.53,125.56,125.47,125.48,5139.0
2023-08-03 14:30:00,125.46,125.47,125.39,125.42,13363.0,125.46,125.47,125.39,125.42,13363.0
2023-08-03 14:35:00,125.44,125.46,125.37,125.38,9434.0,125.44,125.46,125.37,125.38,9434.0
2023-08-03 14:40:00,125.39,125.48,125.39,125.44,5144.0,125.39,125.48,125.39,125.44,5144.0
2023-08-03 14:45:00,125.43,125.43,125.32,125.32,5292.0,125.43,125.43,125.32,125.32,5292.0
2023-08-03 14:50:00,125.34,125.37,125.34,125.37,4693.0,125.34,125.37,125.34,125.37,4693.0
2023-08-03 14:55:00,125.4,125.4,125.27,125.29,6199.0,125.4,125.4,125.27,125.29,6199.0
2023-08-03 15:00:00,125.3,125.31,125.24,125.27,8030.0,125.3,125.31,125.24,125.27,8030.0
2023-08-03 15:05:00,125.26,125.26,125.13,125.15,8496.0,125.26,125.26,125.13,125.15,8496.0
2023-08-03 15:10:00,125.16,125.16,124.93,124.99,9125.0,125.16,125.16,124.93,124.99,9125.0
2023-08-03 15:15:00,124.98,125.02,124.92,125.02,21146.0,124.98,125.02,124.92,125.02,21146.0
2023-08-03 15:20:00,125.03,125.22,125.03,125.17,12558.0,125.03,125.22,125.03,125.17,12558.0
2023-08-03 15:25:00,125.17,125.18,125.12,125.14,8287.0,125.17,125.18,125.12,125.14,8287.0
2023-08-03 15:30:00,125.16,125.2,125.14,125.17,17020.0,125.16,125.2,125.14,125.17,17020.0
2023-08-03 15:35:00,125.18,125.28,125.17,125.22,13204.0,125.18,125.28,125.17,125.22,13204.0
2023-08-03 15:40:00,125.22,125.27,125.21,125.23,11970.0,125.22,125.27,125.21,125.23,11970.0
2023-08-03 15:45:00,125.23,125.24,125.11,125.11,25207.0,125.23,125.24,125.11,125.11,25207.0
2023-08-03 15:50:00,125.13,125.32,125.09,125.29,25849.0,125.13,125.32,125.09,125.29,25849.0
2023-08-03 15:55:00,125.28,125.39,125.15,125.18,97310.0,125.28,125.39,125.15,125.18,97310.0
2023-08-04 09:30:00,124.98,125.39,124.37,124.89,34221.0,124.98,125.39,124.37,124.89,34221.0
2023-08-04 09:35:00,124.81,124.83,124.1,124.21,32202.0,124.81,124.83,124.1,124.21,32202.0
2023-08-04 09:40:00,124.4,124.85,124.25,124.85,14452.0,124.4,124.85,124.25,124.85,14452.0
2023-08-04 09:45:00,124.92,124.96,124.61,124.96,18834.0,124.92,124.96,124.61,124.96,18834.0
2023-08-04 09:50:00,124.93,124.93,124.54,124.64,11754.0,124.93,124.93,124.54,124.64,11754.0
2023-08-04 09:55:00,124.59,124.79,124.47,124.62,9125.0,124.59,124.79,124.47,124.62,9125.0
2023-08-04 10:00:00,124.64,124.69,124.48,124.57,11887.0,124.64,124.69,124.48,124.57,11887.0
2023-08-04 10:05:00,124.53,124.62,124.44,124.62,10554.0,124.53,124.62,124.44,124.62,10554.0
2023-08-04 10:10:00,124.64,124.7,124.49,124.53,7461.0,124.64,124.7,124.49,124.53,7461.0
2023-08-04 10:15:00,124.53,124.57,124.4,124.51,25017.0,124.53,124.57,124.4,124.51,25017.0
2023-08-04 10:20:00,124.52,124.74,124.45,124.72,34783.0,124.52,124.74,124.45,124.72,34783.0
2023-08-04 10:25:00,124.7,124.91,124.66,124.9,11898.0,124.7,124.91,124.66,124.9,11898.0
2023-08-04 10:30:00,124.91,125.08,124.91,125.01,18433.0,124.91,125.08,124.91,125.01,18433.0
2023-08-04 10:35:00,125.03,125.17,124.97,125.04,18560.0,125.03,125.17,124.97,125.04,18560.0
2023-08-04 10:40:00,125.06,125.12,124.97,125.07,9632.0,125.06,125.12,124.97,125.07,9632.0
2023-08-04 10:45:00,125.11,125.19,125.03,125.11,13482.0,125.11,125.19,125.03,125.11,13482.0
2023-08-04 10:50:00,125.09,125.19,124.99,125.08,9330.0,125.09,125.19,124.99,125.08,9330.0
2023-08-04 10:55:00,125.11,125.12,124.9,124.95,19326.0,125.11,125.12,124.9,124.95,19326.0
2023-08-04 11:00:00,124.95,125.01,124.9,124.9,7183.0,124.95,125.01,124.9,124.9,7183.0
2023-08-04 11:05:00,124.9,125.04,124.9,124.94,14747.0,124.9,125.04,124.9,124.94,14747.0
2023-08-04 11:10:00,124.96,125.02,124.89,124.9,13875.0,124.96,125.02,124.89,124.9,13875.0
2023-08-04 11:15:00,124.9,124.93,124.8,124.83,16437.0,124.9,124.93,124.8,124.83,16437.0
2023-08-04 11:20:00,124.84,124.88,124.79,124.83,9416.0,124.84,124.88,124.79,124.83,9416.0
2023-08-04 11:25:00,124.84,124.92,124.83,124.91,23415.0,124.84,124.92,124.83,124.91,23415.0
2023-08-04 11:30:00,124.92,125.04,124.91,125.04,9995.0,124.92,125.04,124.91,125.04,9995.0
2023-08-04 11:35:00,125.07,125.14,124.99,125.07,6619.0,125.07,125.14,124.99,125.07,6619.0
2023-08-04 11:40:00,125.05,125.19,125.01,125.19,6332.0,125.05,125.19,125.01,125.19,6332.0
2023-08-04 11:45:00,125.21,125.29,125.2,125.29,5383.0,125.21,125.29,125.2,125.29,5383.0
2023-08-04 11:50:00,125.28,125.28,125.09,125.09,19028.0,125.28,125.28,125.09,125.09,19028.0
2023-08-04 11:55:00,125.08,125.21,125.08,125.21,4441.0,125.08,125.21,125.08,125.21,4441.0
2023-08-04 12:00:00,125.21,125.34,125.21,125.32,7255.0,125.21,125.34,125.21,125.32,7255.0
2023-08-04 12:05:00,125.32,125.34,125.27,125.34,4017.0,125.32,125.34,125.27,125.34,4017.0
2023-08-04 12:10:00,125.36,125.47,125.34,125.47,4444.0,125.36,125.47,125.34,125.47,4444.0
2023-08-04 12:15:00,125.46,125.48,125.4,125.44,5517.0,125.46,125.48,125.4,125.44,5517.0
2023-08-04 12:20:00,125.43,125.44,125.31,125.44,7176.0,125.43,125.44,125.31,125.44,7176.0
2023-08-04 12:25:00,125.44,125.56,125.43,125.56,4673.0,125.44,125.56,125.43,125.56,4673.0
2023-08-04 12:30:00,125.56,125.62,125.54,125.55,6304.0,125.56,125.62,125.54,125.55,6304.0
2023-08-04 12:35:00,125.54,125.62,125.52,125.62,4377.0,125.54,125.62,125.52,125.62,4377.0
2023-08-04 12:40:00,125.59,125.68,125.54,125.68,4345.0,125.59,125.68,125.54,125.68,4345.0
2023-08-04 12:45:00,125.66,125.7,125.54,125.6,7742.0,125.66,125.7,125.54,125.6,7742.0
2023-08-04 12:50:00,125.59,125.66,125.55,125.6,5256.0,125.59,125.66,125.55,125.6,5256.0
2023-08-04 12:55:00,125.61,125.61,125.57,125.61,3634.0,125.61,125.61,125.57,125.61,3634.0
2023-08-04 13:00:00,125.62,125.65,125.51,125.51,5870.0,125.62,125.65,125.51,125.51,5870.0
2023-08-04 13:05:00,125.54,125.55,125.42,125.46,6681.0,125.54,125.55,125.42,125.46,6681.0
2023-08-04 13:10:00,125.42,125.49,125.38,125.44,6869.0,125.42,125.49,125.38,125.44,6869.0
2023-08-04 13:15:00,125.43,125.52,125.43,125.5,4430.0,125.43,125.52,125.43,125.5,4430.0
2023-08-04 13:20:00,125.48,125.48,125.38,125.39,2203.0,125.48,125.48,125.38,125.39,2203.0
2023-08-04 13:25:00,125.37,125.39,125.26,125.3,6511.0,125.37,125.39,125.26,125.3,6511.0
2023-08-04 13:30:00,125.26,125.36,125.26,125.35,3797.0,125.26,125.36,125.26,125.35,3797.0
2023-08-04 13:35:00,125.36,125.38,125.3,125.34,9466.0,125.36,125.38,125.3,125.34,9466.0
2023-08-04 13:40:00,125.33,125.39,125.31,125.37,5950.0,125.33,125.39,125.31,125.37,5950.0
2023-08-04 13:45:00,125.37,125.46,125.34,125.44,8561.0,125.37,125.46,125.34,125.44,8561.0
2023-08-04 13:50:00,125.5,125.56,125.45,125.5,14381.0,125.5,125.56,125.45,125.5,14381.0
2023-08-04 13:55:00,125.48,125.49,125.24,125.31,8456.0,125.48,125.49,125.24,125.31,8456.0
2023-08-04 14:00:00,125.29,125.32,124.98,125.0,15915.0,125.29,125.32,124.98,125.0,15915.0
2023-08-04 14:05:00,125.0,125.04,124.97,125.04,7778.0,125.0,125.04,124.97,125.04,7778.0
2023-08-04 14:10:00,125.06,125.24,125.02,125.15,18240.0,125.06,125.24,125.02,125.15,18240.0
2023-08-04 14:15:00,125.15,125.33,125.13,125.21,41638.0,125.15,125.33,125.13,125.21,41638.0
2023-08-04 14:20:00,125.24,125.24,124.92,124.96,6137.0,125.24,125.24,124.92,124.96,6137.0
2023-08-04 14:25:00,124.92,125.1,124.89,125.03,6675.0,124.92,125.1,124.89,125.03,6675.0
2023-08-04 14:30:00,124.99,125.09,124.9,124.96,6321.0,124.99,125.09,124.9,124.96,6321.0
2023-08-04 14:35:00,124.9,124.95,124.83,124.84,4589.0,124.9,124.95,124.83,124.84,4589.0
2023-08-04 14:40:00,124.84,124.94,124.81,124.87,8004.0,124.84,124.94,124.81,124.87,8004.0
2023-08-04 14:45:00,124.89,124.89,124.76,124.78,5059.0,124.89,124.89,124.76,124.78,5059.0
2023-08-04 14:50:00,124.82,124.95,124.61,124.61,9141.0,124.82,124.95,124.61,124.61,9141.0
2023-08-04 14:55:00,124.6,124.73,124.51,124.64,8393.0,124.6,124.73,124.51,124.64,8393.0
2023-08-04 15:00:00,124.65,124.72,124.61,124.64,15688.0,124.65,124.72,124.61,124.64,15688.0
2023-08-04 15:05:00,124.65,124.68,124.6,124.62,9964.0,124.65,124.68,124.6,124.62,9964.0
2023-08-04 15:10:00,124.63,124.72,124.59,124.7,10867.0,124.63,124.72,124.59,124.7,10867.0
2023-08-04 15:15:00,124.68,124.7,124.61,124.67,6879.0,124.68,124.7,124.61,124.67,6879.0
2023-08-04 15:20:00,124.68,124.7,124.58,124.58,11902.0,124.68,124.7,124.58,124.58,11902.0
2023-08-04 15:25:00,124.6,124.69,124.6,124.67,10688.0,124.6,124.69,124.6,124.67,10688.0
2023-08-04 15:30:00,124.67,124.73,124.65,124.68,24450.0,124.67,124.73,124.65,124.68,24450.0
2023-08-04 15:35:00,124.72,124.76,124.62,124.67,9874.0,124.72,124.76,124.62,124.67,9874.0
2023-08-04 15:40:00,124.67,124.68,124.56,124.59,7290.0,124.67,124.68,124.56,124.59,7290.0
2023-08-04 15:45:00,124.6,124.67,124.59,124.61,15084.0,124.6,124.67,124.59,124.61,15084.0
2023-08-04 15:50:00,124.6,124.73,124.59,124.59,29307.0,124.6,124.73,124.59,124.59,29307.0
2023-08-04 15:55:00,124.6,124.85,124.6,124.84,99598.0,124.6,124.85,124.6,124.84,99598.0
2023-08-07 09:30:00,125.58,125.99,125.17,125.69,17558.0,125.58,125.99,125.17,125.69,17558.0
2023-08-07 09:35:00,125.66,125.87,125.65,125.81,2425.0,125.66,125.87,125.65,125.81,2425.0
2023-08-07 09:40:00,125.79,125.92,125.4,125.41,1980.0,125.79,125.92,125.4,125.41,1980.0
2023-08-07 09:45:00,125.47,125.65,125.46,125.57,3479.0,125.47,125.65,125.46,125.57,3479.0
2023-08-07 09:50:00,125.56,125.72,125.56,125.57,4308.0,125.56,125.72,125.56,125.57,4308.0
2023-08-07 09:55:00,125.59,125.7,125.57,125.65,2918.0,125.59,125.7,125.57,125.65,2918.0
2023-08-07 10:00:00,125.67,125.69,125.11,125.11,9629.0,125.67,125.69,125.11,125.11,9629.0
2023-08-07 10:05:00,125.12,125.45,125.08,125.45,10774.0,125.12,125.45,125.08,125.45,10774.0
2023-08-07 10:10:00,125.45,125.62,125.44,125.51,62516.0,125.45,125.62,125.44,125.51,62516.0
2023-08-07 10:15:00,125.51,125.65,125.41,125.62,46017.0,125.51,125.65,125.41,125.62,46017.0
2023-08-07 10:20:00,125.64,125.64,125.5,125.56,2939.0,125.64,125.64,125.5,125.56,2939.0
2023-08-07 10:25:00,125.6,125.65,125.36,125.43,4950.0,125.6,125.65,125.36,125.43,4950.0
2023-08-07 10:30:00,125.46,125.5,125.33,125.43,7037.0,125.46,125.5,125.33,125.43,7037.0
2023-08-07 10:35:00,125.42,125.49,125.36,125.39,6452.0,125.42,125.49,125.36,125.39,6452.0
2023-08-07 10:40:00,125.42,125.45,125.15,125.15,6341.0,125.42,125.45,125.15,125.15,6341.0
2023-08-07 10:45:00,125.2,125.25,125.15,125.23,4327.0,125.2,125.25,125.15,125.23,4327.0
2023-08-07 10:50:00,125.21,125.26,125.14,125.23,3601.0,125.21,125.26,125.14,125.23,3601.0
2023-08-07 10:55:00,125.2,125.28,125.15,125.24,11411.0,125.2,125.28,125.15,125.24,11411.0
2023-08-07 11:00:00,125.23,125.26,125.2,125.23,4129.0,125.23,125.26,125.2,125.23,4129.0
2023-08-07 11:05:00,125.23,125.27,125.17,125.23,6247.0,125.23,125.27,125.17,125.23,6247.0
2023-08-07 11:10:00,125.23,125.26,125.21,125.21,5588.0,125.23,125.26,125.21,125.21,5588.0
2023-08-07 11:15:00,125.17,125.3,125.15,125.19,8536.0,125.17,125.3,125.15,125.19,8536.0
2023-08-07 11:20:00,125.2,125.28,125.12,125.17,6944.0,125.2,125.28,125.12,125.17,6944.0
2023-08-07 11:25:00,125.17,125.31,125.17,125.22,9521.0,125.17,125.31,125.17,125.22,9521.0
2023-08-07 11:30:00,125.25,125.41,125.25,125.38,4759.0,125.25,125.41,125.25,125.38,4759.0
2023-08-07 11:35:00,125.47,125.54,125.41,125.43,6533.0,125.47,125.54,125.41,125.43,6533.0
2023-08-07 11:40:00,125.44,125.45,125.38,125.4,13683.0,125.44,125.45,125.38,125.4,13683.0
2023-08-07 11:45:00,125.39,125.41,125.37,125.4,4078.0,125.39,125.41,125.37,125.4,4078.0
2023-08-07 11:50:00,125.43,125.59,125.39,125.55,4642.0,125.43,125.59,125.39,125.55,4642.0
2023-08-07 11:55:00,125.58,125.66,125.58,125.66,5734.0,125.58,125.66,125.58,125.66,5734.0
2023-08-07 12:00:00,125.69,125.71,125.62,125.67,3968.0,125.69,125.71,125.62,125.67,3968.0
2023-08-07 12:05:00,125.65,125.75,125.63,125.75,3564.0,125.65,125.75,125.63,125.75,3564.0
2023-08-07 12:10:00,125.73,125.74,125.67,125.72,2855.0,125.73,125.74,125.67,125.72,2855.0
2023-08-07 12:15:00,125.72,125.72,125.6,125.63,2357.0,125.72,125.72,125.6,125.63,2357.0
2023-08-07 12:20:00,125.61,125.63,125.55,125.58,3329.0,125.61,125.63,125.55,125.58,3329.0
2023-08-07 12:25:00,125.61,125.66,125.56,125.63,2470.0,125.61,125.66,125.56,125.63,2470.0
2023-08-07 12:30:00,125.64,125.66,125.58,125.59,5957.0,125.64,125.66,125.58,125.59,5957.0
2023-08-07 12:35:00,125.6,125.63,125.56,125.61,4376.0,125.6,125.63,125.56,125.61,4376.0
2023-08-07 12:40:00,125.59,125.6,125.56,125.6,4298.0,125.59,125.6,125.56,125.6,4298.0
2023-08-07 12:45:00,125.63,125.66,125.59,125.65,5776.0,125.63,125.66,125.59,125.65,5776.0
2023-08-07 12:50:00,125.63,125.69,125.6,125.68,2709.0,125.63,125.69,125.6,125.68,2709.0
2023-08-07 12:55:00,125.68,125.68,125.5,125.55,7556.0,125.68,125.68,125.5,125.55,7556.0
2023-08-07 13:00:00,125.57,125.62,125.56,125.6,2947.0,125.57,125.62,125.56,125.6,2947.0
2023-08-07 13:05:00,125.63,125.67,125.59,125.62,2954.0,125.63,125.67,125.59,125.62,2954.0
2023-08-07 13:10:00,125.63,125.72,125.62,125.69,3740.0,125.63,125.72,125.62,125.69,3740.0
2023-08-07 13:15:00,125.68,125.68,125.62,125.65,4107.0,125.68,125.68,125.62,125.65,4107.0
2023-08-07 13:20:00,125.67,125.82,125.65,125.81,24051.0,125.67,125.82,125.65,125.81,24051.0
2023-08-07 13:25:00,125.82,125.82,125.71,125.73,3108.0,125.82,125.82,125.71,125.73,3108.0
2023-08-07 13:30:00,125.73,125.76,125.7,125.75,2715.0,125.73,125.76,125.7,125.75,2715.0
2023-08-07 13:35:00,125.77,125.8,125.73,125.75,2732.0,125.77,125.8,125.73,125.75,2732.0
2023-08-07 13:40:00,125.79,125.83,125.76,125.77,2451.0,125.79,125.83,125.76,125.77,2451.0
2023-08-07 13:45:00,125.75,125.83,125.75,125.81,3353.0,125.75,125.83,125.75,125.81,3353.0
2023-08-07 13:50:00,125.8,125.84,125.78,125.79,4030.0,125.8,125.84,125.78,125.79,4030.0
2023-08-07 13:55:00,125.8,125.88,125.78,125.88,3527.0,125.8,125.88,125.78,125.88,3527.0
2023-08-07 14:00:00,125.93,126.07,125.91,126.05,14701.0,125.93,126.07,125.91,126.05,14701.0
2023-08-07 14:05:00,126.05,126.05,125.95,126.01,6549.0,126.05,126.05,125.95,126.01,6549.0
2023-08-07 14:10:00,126.02,126.02,125.95,125.96,6569.0,126.02,126.02,125.95,125.96,6569.0
2023-08-07 14:15:00,125.96,126.09,125.96,126.09,8942.0,125.96,126.09,125.96,126.09,8942.0
2023-08-07 14:20:00,126.08,126.14,126.08,126.12,5200.0,126.08,126.14,126.08,126.12,5200.0
2023-08-07 14:25:00,126.09,126.09,125.98,126.04,4794.0,126.09,126.09,125.98,126.04,4794.0
2023-08-07 14:30:00,126.04,126.17,126.04,126.14,4467.0,126.04,126.17,126.04,126.14,4467.0
2023-08-07 14:35:00,126.15,126.18,126.04,126.05,6925.0,126.15,126.18,126.04,126.05,6925.0
2023-08-07 14:40:00,126.05,126.13,126.05,126.12,26249.0,126.05,126.13,126.05,126.12,26249.0
2023-08-07 14:45:00,126.13,126.16,126.11,126.12,3177.0,126.13,126.16,126.11,126.12,3177.0
2023-08-07 14:50:00,126.12,126.12,126.04,126.06,3407.0,126.12,126.12,126.04,126.06,3407.0
2023-08-07 14:55:00,126.06,126.18,126.05,126.12,10519.0,126.06,126.18,126.05,126.12,10519.0
2023-08-07 15:00:00,126.1,126.15,126.06,126.14,5715.0,126.1,126.15,126.06,126.14,5715.0
2023-08-07 15:05:00,126.11,126.15,126.03,126.04,3576.0,126.11,126.15,126.03,126.04,3576.0
2023-08-07 15:10:00,126.03,126.07,125.98,125.99,14776.0,126.03,126.07,125.98,125.99,14776.0
2023-08-07 15:15:00,125.96,126.04,125.95,125.97,8187.0,125.96,126.04,125.95,125.97,8187.0
2023-08-07 15:20:00,125.97,126.01,125.97,126.01,10420.0,125.97,126.01,125.97,126.01,10420.0
2023-08-07 15:25:00,126.01,126.02,125.91,125.93,10053.0,126.01,126.02,125.91,125.93,10053.0
2023-08-07 15:30:00,125.94,125.96,125.88,125.89,20594.0,125.94,125.96,125.88,125.89,20594.0
2023-08-07 15:35:00,125.89,125.9,125.8,125.84,10777.0,125.89,125.9,125.8,125.84,10777.0
2023-08-07 15:40:00,125.85,125.99,125.83,125.88,20035.0,125.85,125.99,125.83,125.88,20035.0
2023-08-07 15:45:00,125.88,125.88,125.76,125.77,20162.0,125.88,125.88,125.76,125.77,20162.0
2023-08-07 15:50:00,125.75,125.87,125.75,125.86,25436.0,125.75,125.87,125.75,125.86,25436.0
2023-08-07 15:55:00,125.86,125.94,125.8,125.9,92497.0,125.86,125.94,125.8,125.9,92497.0
2023-08-08 09:30:00,124.82,125.49,124.49,124.77,38366.0,124.82,125.49,124.49,124.77,38366.0
2023-08-08 09:35:00,124.89,125.35,124.88,125.07,18580.0,124.89,125.35,124.88,125.07,18580.0
2023-08-08 09:40:00,125.11,125.14,124.58,124.67,9398.0,125.11,125.14,124.58,124.67,9398.0
2023-08-08 09:45:00,124.68,124.8,124.56,124.64,16294.0,124.68,124.8,124.56,124.64,16294.0
2023-08-08 09:50:00,124.64,125.21,124.54,125.13,11373.0,124.64,125.21,124.54,125.13,11373.0
2023-08-08 09:55:00,125.13,125.2,124.91,125.2,24971.0,125.13,125.2,124.91,125.2,24971.0
2023-08-08 10:00:00,125.16,125.2,124.95,125.03,25227.0,125.16,125.2,124.95,125.03,25227.0
2023-08-08 10:05:00,125.04,125.15,124.95,125.15,8168.0,125.04,125.15,124.95,125.15,8168.0
2023-08-08 10:10:00,125.15,125.19,124.74,124.79,16369.0,125.15,125.19,124.74,124.79,16369.0
2023-08-08 10:15:00,124.78,124.78,124.62,124.63,7108.0,124.78,124.78,124.62,124.63,7108.0
2023-08-08 10:20:00,124.62,124.62,124.43,124.44,11474.0,124.62,124.62,124.43,124.44,11474.0
2023-08-08 10:25:00,124.45,124.56,124.33,124.35,10003.0,124.45,124.56,124.33,124.35,10003.0
2023-08-08 10:30:00,124.35,124.62,124.31,124.59,15459.0,124.35,124.62,124.31,124.59,15459.0
2023-08-08 10:35:00,124.59,124.61,124.48,124.52,6213.0,124.59,124.61,124.48,124.52,6213.0
2023-08-08 10:40:00,124.53,124.67,124.45,124.63,5761.0,124.53,124.67,124.45,124.63,5761.0
2023-08-08 10:45:00,124.63,124.66,124.52,124.59,7675.0,124.63,124.66,124.52,124.59,7675.0
2023-08-08 10:50:00,124.61,124.74,124.61,124.64,8330.0,124.61,124.74,124.61,124.64,8330.0
2023-08-08 10:55:00,124.62,124.64,124.53,124.54,6773.0,124.62,124.64,124.53,124.54,6773.0
2023-08-08 11:00:00,124.55,124.68,124.55,124.64,5229.0,124.55,124.68,124.55,124.64,5229.0
2023-08-08 11:05:00,124.63,124.77,124.59,124.74,6244.0,124.63,124.77,124.59,124.74,6244.0
2023-08-08 11:10:00,124.76,124.76,124.65,124.72,6532.0,124.76,124.76,124.65,124.72,6532.0
2023-08-08 11:15:00,124.73,124.74,124.65,124.74,11058.0,124.73,124.74,124.65,124.74,11058.0
2023-08-08 11:20:00,124.76,124.81,124.61,124.64,10040.0,124.76,124.81,124.61,124.64,10040.0
2023-08-08 11:25:00,124.65,124.76,124.6,124.72,10556.0,124.65,124.76,124.6,124.72,10556.0
2023-08-08 11:30:00,124.72,124.72,124.63,124.65,10277.0,124.72,124.72,124.63,124.65,10277.0
2023-08-08 11:35:00,124.65,124.86,124.65,124.83,4203.0,124.65,124.86,124.65,124.83,4203.0
2023-08-08 11:40:00,124.84,124.85,124.69,124.75,4699.0,124.84,124.85,124.69,124.75,4699.0
2023-08-08 11:45:00,124.78,124.81,124.75,124.75,4399.0,124.78,124.81,124.75,124.75,4399.0
2023-08-08 11:50:00,124.76,124.82,124.71,124.71,5920.0,124.76,124.82,124.71,124.71,5920.0
2023-08-08 11:55:00,124.72,124.79,124.65,124.76,12038.0,124.72,124.79,124.65,124.76,12038.0
2023-08-08 12:00:00,124.73,124.89,124.73,124.79,4022.0,124.73,124.89,124.73,124.79,4022.0
2023-08-08 12:05:00,124.8,124.83,124.74,124.74,7490.0,124.8,124.83,124.74,124.74,7490.0
2023-08-08 12:10:00,124.74,124.77,124.66,124.7,5925.0,124.74,124.77,124.66,124.7,5925.0
2023-08-08 12:15:00,124.72,124.86,124.72,124.86,9289.0,124.72,124.86,124.72,124.86,9289.0
2023-08-08 12:20:00,124.85,124.85,124.76,124.78,6523.0,124.85,124.85,124.76,124.78,6523.0
2023-08-08 12:25:00,124.79,124.79,124.72,124.74,7595.0,124.79,124.79,124.72,124.74,7595.0
2023-08-08 12:30:00,124.75,124.85,124.73,124.83,9813.0,124.75,124.85,124.73,124.83,9813.0
2023-08-08 12:35:00,124.86,124.86,124.76,124.8,3765.0,124.86,124.86,124.76,124.8,3765.0
2023-08-08 12:40:00,124.81,124.85,124.77,124.77,6216.0,124.81,124.85,124.77,124.77,6216.0
2023-08-08 12:45:00,124.78,124.85,124.77,124.85,2598.0,124.78,124.85,124.77,124.85,2598.0
2023-08-08 12:50:00,124.84,124.85,124.78,124.82,7711.0,124.84,124.85,124.78,124.82,7711.0
2023-08-08 12:55:00,124.84,124.92,124.82,124.92,3093.0,124.84,124.92,124.82,124.92,3093.0
2023-08-08 13:00:00,124.93,125.01,124.91,124.92,3343.0,124.93,125.01,124.91,124.92,3343.0
2023-08-08 13:05:00,124.9,124.92,124.85,124.86,6374.0,124.9,124.92,124.85,124.86,6374.0
2023-08-08 13:10:00,124.87,124.88,124.81,124.86,5225.0,124.87,124.88,124.81,124.86,5225.0
2023-08-08 13:15:00,124.88,124.97,124.87,124.9,3645.0,124.88,124.97,124.87,124.9,3645.0
2023-08-08 13:20:00,124.9,124.92,124.8,124.8,4016.0,124.9,124.92,124.8,124.8,4016.0
2023-08-08 13:25:00,124.79,124.82,124.74,124.82,4420.0,124.79,124.82,124.74,124.82,4420.0
2023-08-08 13:30:00,124.88,124.89,124.83,124.85,2019.0,124.88,124.89,124.83,124.85,2019.0
2023-08-08 13:35:00,124.84,124.95,124.81,124.94,9529.0,124.84,124.95,124.81,124.94,9529.0
2023-08-08 13:40:00,124.95,124.98,124.94,124.96,5106.0,124.95,124.98,124.94,124.96,5106.0
2023-08-08 13:45:00,124.94,124.96,124.91,124.93,8237.0,124.94,124.96,124.91,124.93,8237.0
2023-08-08 13:50:00,124.91,124.99,124.9,124.97,11503.0,124.91,124.99,124.9,124.97,11503.0
2023-08-08 13:55:00,124.96,124.96,124.83,124.85,9332.0,124.96,124.96,124.83,124.85,9332.0
2023-08-08 14:00:00,124.86,124.89,124.81,124.83,4463.0,124.86,124.89,124.81,124.83,4463.0
2023-08-08 14:05:00,124.83,124.9,124.81,124.84,4369.0,124.83,124.9,124.81,124.84,4369.0
2023-08-08 14:10:00,124.84,124.92,124.83,124.9,3884.0,124.84,124.92,124.83,124.9,3884.0
2023-08-08 14:15:00,124.9,125.02,124.89,124.97,4810.0,124.9,125.02,124.89,124.97,4810.0
2023-08-08 14:20:00,124.98,125.06,124.98,125.05,3332.0,124.98,125.06,124.98,125.05,3332.0
2023-08-08 14:25:00,125.07,125.07,124.94,124.96,4579.0,125.07,125.07,124.94,124.96,4579.0
2023-08-08 14:30:00,124.95,124.97,124.93,124.96,4357.0,124.95,124.97,124.93,124.96,4357.0
2023-08-08 14:35:00,124.96,124.98,124.92,124.96,4724.0,124.96,124.98,124.92,124.96,4724.0
2023-08-08 14:40:00,124.97,124.97,124.88,124.94,6467.0,124.97,124.97,124.88,124.94,6467.0
2023-08-08 14:45:00,124.93,124.96,124.91,124.94,5165.0,124.93,124.96,124.91,124.94,5165.0
2023-08-08 14:50:00,124.93,125.03,124.91,125.03,6008.0,124.93,125.03,124.91,125.03,6008.0
2023-08-08 14:55:00,125.04,125.35,125.02,125.32,24666.0,125.04,125.35,125.02,125.32,24666.0
2023-08-08 15:00:00,125.32,125.37,125.27,125.35,7589.0,125.32,125.37,125.27,125.35,7589.0
2023-08-08 15:05:00,125.35,125.4,125.31,125.39,6371.0,125.35,125.4,125.31,125.39,6371.0
2023-08-08 15:10:00,125.37,125.39,125.29,125.31,6234.0,125.37,125.39,125.29,125.31,6234.0
2023-08-08 15:15:00,125.31,125.33,125.22,125.25,12778.0,125.31,125.33,125.22,125.25,12778.0
2023-08-08 15:20:00,125.25,125.3,125.21,125.28,11524.0,125.25,125.3,125.21,125.28,11524.0
2023-08-08 15:25:00,125.28,125.32,125.25,125.26,8519.0,125.28,125.32,125.25,125.26,8519.0
2023-08-08 15:30:00,125.27,125.27,125.18,125.19,8001.0,125.27,125.27,125.18,125.19,8001.0
2023-08-08 15:35:00,125.18,125.28,125.16,125.25,10937.0,125.18,125.28,125.16,125.25,10937.0
2023-08-08 15:40:00,125.24,125.42,125.24,125.37,20375.0,125.24,125.42,125.24,125.37,20375.0
2023-08-08 15:45:00,125.38,125.39,125.25,125.27,22609.0,125.38,125.39,125.25,125.27,22609.0
2023-08-08 15:50:00,125.26,125.36,125.17,125.18,30592.0,125.26,125.36,125.17,125.18,30592.0
2023-08-08 15:55:00,125.17,125.27,125.16,125.18,72847.0,125.17,125.27,125.16,125.18,72847.0
2023-08-09 09:30:00,125.59,125.78,125.16,125.6,26608.0,125.59,125.78,125.16,125.6,26608.0
2023-08-09 09:35:00,125.61,125.8,125.51,125.63,4251.0,125.61,125.8,125.51,125.63,4251.0
2023-08-09 09:40:00,125.63,125.69,125.34,125.34,3934.0,125.63,125.69,125.34,125.34,3934.0
2023-08-09 09:45:00,125.37,125.51,125.3,125.46,6989.0,125.37,125.51,125.3,125.46,6989.0
2023-08-09 09:50:00,125.48,125.48,125.22,125.27,11766.0,125.48,125.48,125.22,125.27,11766.0
2023-08-09 09:55:00,125.3,125.59,125.23,125.55,11520.0,125.3,125.59,125.23,125.55,11520.0
2023-08-09 10:00:00,125.54,125.76,125.54,125.65,45252.0,125.54,125.76,125.54,125.65,45252.0
2023-08-09 10:05:00,125.69,125.73,125.49,125.64,5309.0,125.69,125.73,125.49,125.64,5309.0
2023-08-09 10:10:00,125.68,125.83,125.62,125.8,4566.0,125.68,125.83,125.62,125.8,4566.0
2023-08-09 10:15:00,125.81,126.05,125.78,125.94,4917.0,125.81,126.05,125.78,125.94,4917.0
2023-08-09 10:20:00,126.01,126.02,125.9,125.93,4079.0,126.01,126.02,125.9,125.93,4079.0
2023-08-09 10:25:00,125.94,126.16,125.94,126.13,3925.0,125.94,126.16,125.94,126.13,3925.0
2023-08-09 10:30:00,126.17,126.17,125.96,126.0,9778.0,126.17,126.17,125.96,126.0,9778.0
2023-08-09 10:35:00,126.0,126.18,126.0,126.17,6533.0,126.0,126.18,126.0,126.17,6533.0
2023-08-09 10:40:00,126.19,126.32,126.16,126.19,5128.0,126.19,126.32,126.16,126.19,5128.0
2023-08-09 10:45:00,126.17,126.23,126.15,126.2,8117.0,126.17,126.23,126.15,126.2,8117.0
2023-08-09 10:50:00,126.18,126.32,126.18,126.22,10037.0,126.18,126.32,126.18,126.22,10037.0
2023-08-09 10:55:00,126.21,126.25,126.06,126.19,19993.0,126.21,126.25,126.06,126.19,19993.0
2023-08-09 11:00:00,126.2,126.25,126.12,126.23,7973.0,126.2,126.25,126.12,126.23,7973.0
2023-08-09 11:05:00,126.23,126.29,126.15,126.24,5648.0,126.23,126.29,126.15,126.24,5648.0
2023-08-09 11:10:00,126.23,126.28,126.07,126.13,5486.0,126.23,126.28,126.07,126.13,5486.0
2023-08-09 11:15:00,126.11,126.16,125.87,125.89,3958.0,126.11,126.16,125.87,125.89,3958.0
2023-08-09 11:20:00,125.81,125.81,125.72,125.78,4160.0,125.81,125.81,125.72,125.78,4160.0
2023-08-09 11:25:00,125.76,125.78,125.64,125.65,4682.0,125.76,125.78,125.64,125.65,4682.0
2023-08-09 11:30:00,125.62,125.63,125.53,125.63,5149.0,125.62,125.63,125.53,125.63,5149.0
2023-08-09 11:35:00,125.64,125.66,125.58,125.61,6511.0,125.64,125.66,125.58,125.61,6511.0
2023-08-09 11:40:00,125.62,125.62,125.5,125.58,22563.0,125.62,125.62,125.5,125.58,22563.0
2023-08-09 11:45:00,125.58,125.6,125.5,125.5,5323.0,125.58,125.6,125.5,125.5,5323.0
2023-08-09 11:50:00,125.47,125.48,125.33,125.37,9396.0,125.47,125.48,125.33,125.37,9396.0
2023-08-09 11:55:00,125.34,125.38,125.28,125.38,10186.0,125.34,125.38,125.28,125.38,10186.0
2023-08-09 12:00:00,125.39,125.53,125.39,125.45,9271.0,125.39,125.53,125.39,125.45,9271.0
2023-08-09 12:05:00,125.49,125.63,125.49,125.63,6740.0,125.49,125.63,125.49,125.63,6740.0
2023-08-09 12:10:00,125.64,125.66,125.51,125.55,7436.0,125.64,125.66,125.51,125.55,7436.0
2023-08-09 12:15:00,125.57,125.63,125.57,125.59,6065.0,125.57,125.63,125.57,125.59,6065.0
2023-08-09 12:20:00,125.56,125.57,125.42,125.42,6252.0,125.56,125.57,125.42,125.42,6252.0
2023-08-09 12:25:00,125.44,125.49,125.41,125.49,6927.0,125.44,125.49,125.41,125.49,6927.0
2023-08-09 12:30:00,125.48,125.56,125.44,125.56,4992.0,125.48,125.56,125.44,125.56,4992.0
2023-08-09 12:35:00,125.53,125.53,125.43,125.48,3895.0,125.53,125.53,125.43,125.48,3895.0
2023-08-09 12:40:00,125.46,125.49,125.43,125.44,6414.0,125.46,125.49,125.43,125.44,6414.0
2023-08-09 12:45:00,125.43,125.52,125.4,125.52,6157.0,125.43,125.52,125.4,125.52,6157.0
2023-08-09 12:50:00,125.54,125.54,125.46,125.5,4644.0,125.54,125.54,125.46,125.5,4644.0
2023-08-09 12:55:00,125.52,125.54,125.45,125.45,3448.0,125.52,125.54,125.45,125.45,3448.0
2023-08-09 13:00:00,125.44,125.54,125.42,125.52,5934.0,125.44,125.54,125.42,125.52,5934.0
2023-08-09 13:05:00,125.53,125.62,125.53,125.6,8176.0,125.53,125.62,125.53,125.6,8176.0
2023-08-09 13:10:00,125.64,125.67,125.6,125.6,3956.0,125.64,125.67,125.6,125.6,3956.0
2023-08-09 13:15:00,125.61,125.63,125.55,125.58,3315.0,125.61,125.63,125.55,125.58,3315.0
2023-08-09 13:20:00,125.59,125.59,125.45,125.5,2748.0,125.59,125.59,125.45,125.5,2748.0
2023-08-09 13:25:00,125.51,125.54,125.51,125.54,1788.0,125.51,125.54,125.51,125.54,1788.0
2023-08-09 13:30:00,125.54,125.6,125.54,125.56,1890.0,125.54,125.6,125.54,125.56,1890.0
2023-08-09 13:35:00,125.58,125.64,125.54,125.62,4425.0,125.58,125.64,125.54,125.62,4425.0
2023-08-09 13:40:00,125.65,125.68,125.62,125.65,2975.0,125.65,125.68,125.62,125.65,2975.0
2023-08-09 13:45:00,125.66,125.69,125.56,125.58,7342.0,125.66,125.69,125.56,125.58,7342.0
2023-08-09 13:50:00,125.55,125.58,125.53,125.56,2275.0,125.55,125.58,125.53,125.56,2275.0
2023-08-09 13:55:00,125.54,125.55,125.44,125.44,6152.0,125.54,125.55,125.44,125.44,6152.0
2023-08-09 14:00:00,125.44,125.52,125.43,125.52,3346.0,125.44,125.52,125.43,125.52,3346.0
2023-08-09 14:05:00,125.53,125.57,125.5,125.52,5062.0,125.53,125.57,125.5,125.52,5062.0
2023-08-09 14:10:00,125.52,125.55,125.47,125.52,10138.0,125.52,125.55,125.47,125.52,10138.0
2023-08-09 14:15:00,125.54,125.6,125.53,125.59,10718.0,125.54,125.6,125.53,125.59,10718.0
2023-08-09 14:20:00,125.6,125.65,125.58,125.59,3232.0,125.6,125.65,125.58,125.59,3232.0
2023-08-09 14:25:00,125.58,125.63,125.57,125.58,5768.0,125.58,125.63,125.57,125.58,5768.0
2023-08-09 14:30:00,125.6,125.68,125.57,125.57,5586.0,125.6,125.68,125.57,125.57,5586.0
2023-08-09 14:35:00,125.59,125.63,125.58,125.59,5281.0,125.59,125.63,125.58,125.59,5281.0
2023-08-09 14:40:00,125.59,125.61,125.52,125.53,17496.0,125.59,125.61,125.52,125.53,17496.0
2023-08-09 14:45:00,125.54,125.59,125.48,125.57,5443.0,125.54,125.59,125.48,125.57,5443.0
2023-08-09 14:50:00,125.54,125.62,125.52,125.6,7792.0,125.54,125.62,125.52,125.6,7792.0
2023-08-09 14:55:00,125.61,125.69,125.61,125.65,4759.0,125.61,125.69,125.61,125.65,4759.0
2023-08-09 15:00:00,125.65,125.69,125.6,125.69,6379.0,125.65,125.69,125.6,125.69,6379.0
2023-08-09 15:05:00,125.7,125.7,125.61,125.62,6577.0,125.7,125.7,125.61,125.62,6577.0
2023-08-09 15:10:00,125.61,125.77,125.6,125.73,6962.0,125.61,125.77,125.6,125.73,6962.0
2023-08-09 15:15:00,125.73,125.79,125.71,125.79,9495.0,125.73,125.79,125.71,125.79,9495.0
2023-08-09 15:20:00,125.79,125.88,125.77,125.8,8039.0,125.79,125.88,125.77,125.8,8039.0
2023-08-09 15:25:00,125.8,125.83,125.61,125.64,14298.0,125.8,125.83,125.61,125.64,14298.0
2023-08-09 15:30:00,125.62,125.65,125.47,125.49,23434.0,125.62,125.65,125.47,125.49,23434.0
2023-08-09 15:35:00,125.47,125.51,125.23,125.26,22352.0,125.47,125.51,125.23,125.26,22352.0
2023-08-09 15:40:00,125.25,125.33,125.17,125.31,18711.0,125.25,125.33,125.17,125.31,18711.0
2023-08-09 15:45:00,125.31,125.31,125.12,125.21,63461.0,125.31,125.31,125.12,125.21,63461.0
2023-08-09 15:50:00,125.2,125.25,125.0,125.03,65462.0,125.2,125.25,125.0,125.03,65462.0
2023-08-09 15:55:00,125.03,125.08,124.95,125.06,172503.0,125.03,125.08,124.95,125.06,172503.0
2023-08-10 09:30:00,126.01,126.59,125.76,126.23,44259.0,126.01,126.59,125.76,126.23,44259.0
2023-08-10 09:35:00,126.42,126.67,126.31,126.41,29853.0,126.42,126.67,126.31,126.41,29853.0
2023-08-10 09:40:00,126.46,126.46,126.2,126.25,4152.0,126.46,126.46,126.2,126.25,4152.0
2023-08-10 09:45:00,126.27,126.52,126.27,126.4,17301.0,126.27,126.52,126.27,126.4,17301.0
2023-08-10 09:50:00,126.4,126.4,126.12,126.3,8472.0,126.4,126.4,126.12,126.3,8472.0
2023-08-10 09:55:00,126.3,126.46,126.29,126.39,3002.0,126.3,126.46,126.29,126.39,3002.0
2023-08-10 10:00:00,126.44,126.54,126.34,126.34,4586.0,126.44,126.54,126.34,126.34,4586.0
2023-08-10 10:05:00,126.39,126.7,126.37,126.67,8436.0,126.39,126.7,126.37,126.67,8436.0
2023-08-10 10:10:00,126.49,126.57,126.45,126.57,4094.0,126.49,126.57,126.45,126.57,4094.0
2023-08-10 10:15:00,126.54,126.63,126.49,126.55,4501.0,126.54,126.63,126.49,126.55,4501.0
2023-08-10 10:20:00,126.52,126.76,126.48,126.76,10013.0,126.52,126.76,126.48,126.76,10013.0
2023-08-10 10:25:00,126.8,126.8,126.59,126.59,4152.0,126.8,126.8,126.59,126.59,4152.0
2023-08-10 10:30:00,126.61,126.67,126.55,126.55,4821.0,126.61,126.67,126.55,126.55,4821.0
2023-08-10 10:35:00,126.56,126.66,126.49,126.66,9381.0,126.56,126.66,126.49,126.66,9381.0
2023-08-10 10:40:00,126.67,126.72,126.51,126.58,13802.0,126.67,126.72,126.51,126.58,13802.0
2023-08-10 10:45:00,126.55,126.58,126.31,126.55,8102.0,126.55,126.58,126.31,126.55,8102.0
2023-08-10 10:50:00,126.52,126.74,126.52,126.71,10192.0,126.52,126.74,126.52,126.71,10192.0
2023-08-10 10:55:00,126.77,126.89,126.74,126.81,3915.0,126.77,126.89,126.74,126.81,3915.0
2023-08-10 11:00:00,126.75,126.75,126.52,126.64,4420.0,126.75,126.75,126.52,126.64,4420.0
2023-08-10 11:05:00,126.61,126.75,126.53,126.68,5380.0,126.61,126.75,126.53,126.68,5380.0
2023-08-10 11:10:00,126.65,126.72,126.63,126.65,4949.0,126.65,126.72,126.63,126.65,4949.0
2023-08-10 11:15:00,126.62,126.62,126.56,126.56,2910.0,126.62,126.62,126.56,126.56,2910.0
2023-08-10 11:20:00,126.57,126.67,126.48,126.67,6387.0,126.57,126.67,126.48,126.67,6387.0
2023-08-10 11:25:00,126.69,126.88,126.69,126.88,5070.0,126.69,126.88,126.69,126.88,5070.0
2023-08-10 11:30:00,126.87,126.95,126.82,126.95,4671.0,126.87,126.95,126.82,126.95,4671.0
2023-08-10 11:35:00,126.94,126.95,126.8,126.83,3530.0,126.94,126.95,126.8,126.83,3530.0
2023-08-10 11:40:00,126.79,126.79,126.55,126.55,5511.0,126.79,126.79,126.55,126.55,5511.0
2023-08-10 11:45:00,126.54,126.54,126.41,126.46,5818.0,126.54,126.54,126.41,126.46,5818.0
2023-08-10 11:50:00,126.45,126.45,126.25,126.34,4423.0,126.45,126.45,126.25,126.34,4423.0
2023-08-10 11:55:00,126.37,126.55,126.35,126.55,3177.0,126.37,126.55,126.35,126.55,3177.0
2023-08-10 12:00:00,126.54,126.54,126.38,126.43,2874.0,126.54,126.54,126.38,126.43,2874.0
2023-08-10 12:05:00,126.46,126.46,126.34,126.34,2736.0,126.46,126.46,126.34,126.34,2736.0
2023-08-10 12:10:00,126.36,126.4,126.3,126.32,3504.0,126.36,126.4,126.3,126.32,3504.0
2023-08-10 12:15:00,126.31,126.37,126.25,126.32,8025.0,126.31,126.37,126.25,126.32,8025.0
2023-08-10 12:20:00,126.3,126.33,126.23,126.24,4965.0,126.3,126.33,126.23,126.24,4965.0
2023-08-10 12:25:00,126.24,126.25,126.08,126.25,4302.0,126.24,126.25,126.08,126.25,4302.0
2023-08-10 12:30:00,126.23,126.25,126.18,126.2,2945.0,126.23,126.25,126.18,126.2,2945.0
2023-08-10 12:35:00,126.22,126.4,126.17,126.4,6488.0,126.22,126.4,126.17,126.4,6488.0
2023-08-10 12:40:00,126.45,126.45,126.24,126.34,7609.0,126.45,126.45,126.24,126.34,7609.0
2023-08-10 12:45:00,126.39,126.43,126.35,126.35,2589.0,126.39,126.43,126.35,126.35,2589.0
2023-08-10 12:50:00,126.37,126.38,126.21,126.24,1807.0,126.37,126.38,126.21,126.24,1807.0
2023-08-10 12:55:00,126.2,126.2,126.06,126.13,4410.0,126.2,126.2,126.06,126.13,4410.0
2023-08-10 13:00:00,126.12,126.19,126.09,126.16,2729.0,126.12,126.19,126.09,126.16,2729.0
2023-08-10 13:05:00,126.19,126.28,126.17,126.28,2148.0,126.19,126.28,126.17,126.28,2148.0
2023-08-10 13:10:00,126.18,126.27,126.18,126.27,1596.0,126.18,126.27,126.18,126.27,1596.0
2023-08-10 13:15:00,126.27,126.3,126.14,126.19,4238.0,126.27,126.3,126.14,126.19,4238.0
2023-08-10 13:20:00,126.17,126.17,125.98,126.08,6871.0,126.17,126.17,125.98,126.08,6871.0
2023-08-10 13:25:00,126.1,126.14,126.03,126.03,1735.0,126.1,126.14,126.03,126.03,1735.0
2023-08-10 13:30:00,126.02,126.12,125.98,126.12,6148.0,126.02,126.12,125.98,126.12,6148.0
2023-08-10 13:35:00,126.11,126.11,126.01,126.02,2961.0,126.11,126.11,126.01,126.02,2961.0
2023-08-10 13:40:00,126.05,126.05,125.96,126.02,11069.0,126.05,126.05,125.96,126.02,11069.0
2023-08-10 13:45:00,126.02,126.09,126.0,126.0,6272.0,126.02,126.09,126.0,126.0,6272.0
2023-08-10 13:50:00,126.0,126.04,125.92,125.92,8458.0,126.0,126.04,125.92,125.92,8458.0
2023-08-10 13:55:00,125.89,125.89,125.79,125.84,11857.0,125.89,125.89,125.79,125.84,11857.0
2023-08-10 14:00:00,125.84,125.96,125.82,125.91,14043.0,125.84,125.96,125.82,125.91,14043.0
2023-08-10 14:05:00,125.92,126.1,125.91,125.99,7732.0,125.92,126.1,125.91,125.99,7732.0
2023-08-10 14:10:00,126.02,126.16,125.99,126.16,15322.0,126.02,126.16,125.99,126.16,15322.0
2023-08-10 14:15:00,126.17,126.2,126.05,126.06,2014.0,126.17,126.2,126.05,126.06,2014.0
2023-08-10 14:20:00,126.08,126.09,126.01,126.07,2488.0,126.08,126.09,126.01,126.07,2488.0
2023-08-10 14:25:00,126.09,126.09,125.98,125.98,8627.0,126.09,126.09,125.98,125.98,8627.0
2023-08-10 14:30:00,126.0,126.04,125.95,125.99,9938.0,126.0,126.04,125.95,125.99,9938.0
2023-08-10 14:35:00,125.98,126.0,125.85,125.95,9775.0,125.98,126.0,125.85,125.95,9775.0
2023-08-10 14:40:00,125.97,125.99,125.87,125.96,5454.0,125.97,125.99,125.87,125.96,5454.0
2023-08-10 14:45:00,125.97,126.11,125.95,126.06,9435.0,125.97,126.11,125.95,126.06,9435.0
2023-08-10 14:50:00,126.04,126.15,126.03,126.15,5012.0,126.04,126.15,126.03,126.15,5012.0
2023-08-10 14:55:00,126.18,126.31,126.18,126.29,3742.0,126.18,126.31,126.18,126.29,3742.0
2023-08-10 15:00:00,126.24,126.24,126.06,126.07,2712.0,126.24,126.24,126.06,126.07,2712.0
2023-08-10 15:05:00,126.12,126.16,126.07,126.13,3331.0,126.12,126.16,126.07,126.13,3331.0
2023-08-10 15:10:00,126.17,126.21,126.06,126.11,6893.0,126.17,126.21,126.06,126.11,6893.0
2023-08-10 15:15:00,126.12,126.16,126.08,126.09,5286.0,126.12,126.16,126.08,126.09,5286.0
2023-08-10 15:20:00,126.05,126.08,125.95,125.99,10355.0,126.05,126.08,125.95,125.99,10355.0
2023-08-10 15:25:00,126.01,126.01,125.87,125.93,14825.0,126.01,126.01,125.87,125.93,14825.0
2023-08-10 15:30:00,125.91,125.92,125.84,125.88,20416.0,125.91,125.92,125.84,125.88,20416.0
2023-08-10 15:35:00,125.87,125.93,125.81,125.89,21347.0,125.87,125.93,125.81,125.89,21347.0
2023-08-10 15:40:00,125.9,125.9,125.75,125.76,35255.0,125.9,125.9,125.75,125.76,35255.0
2023-08-10 15:45:00,125.75,125.9,125.72,125.83,25085.0,125.75,125.9,125.72,125.83,25085.0
2023-08-10 15:50:00,125.81,125.99,125.79,125.93,38088.0,125.81,125.99,125.79,125.93,38088.0
2023-08-10 15:55:00,125.93,126.03,125.88,126.0,134941.0,125.93,126.03,125.88,126.0,134941.0
2023-08-11 09:30:00,126.01,126.08,124.98,125.35,43200.0,126.01,126.08,124.98,125.35,43200.0
2023-08-11 09:35:00,125.38,125.57,125.35,125.39,4329.0,125.38,125.57,125.35,125.39,4329.0
2023-08-11 09:40:00,125.3,125.51,125.3,125.34,6930.0,125.3,125.51,125.3,125.34,6930.0
2023-08-11 09:45:00,125.34,125.42,125.24,125.32,4604.0,125.34,125.42,125.24,125.32,4604.0
2023-08-11 09:50:00,125.33,125.47,125.25,125.4,3398.0,125.33,125.47,125.25,125.4,3398.0
2023-08-11 09:55:00,125.4,125.53,125.4,125.47,4968.0,125.4,125.53,125.4,125.47,4968.0
2023-08-11 10:00:00,125.46,125.68,125.45,125.61,6506.0,125.46,125.68,125.45,125.61,6506.0
2023-08-11 10:05:00,125.66,125.76,125.65,125.76,3268.0,125.66,125.76,125.65,125.76,3268.0
2023-08-11 10:10:00,125.79,125.8,125.62,125.77,2900.0,125.79,125.8,125.62,125.77,2900.0
2023-08-11 10:15:00,125.79,125.92,125.78,125.83,3559.0,125.79,125.92,125.78,125.83,3559.0
2023-08-11 10:20:00,125.88,126.03,125.84,125.97,5800.0,125.88,126.03,125.84,125.97,5800.0
2023-08-11 10:25:00,125.99,125.99,125.9,125.96,1648.0,125.99,125.99,125.9,125.96,1648.0
2023-08-11 10:30:00,125.96,126.02,125.82,125.9,16857.0,125.96,126.02,125.82,125.9,16857.0
2023-08-11 10:35:00,125.86,125.99,125.77,125.98,7553.0,125.86,125.99,125.77,125.98,7553.0
2023-08-11 10:40:00,125.97,126.01,125.79,125.82,4536.0,125.97,126.01,125.79,125.82,4536.0
2023-08-11 10:45:00,125.85,125.89,125.81,125.87,3192.0,125.85,125.89,125.81,125.87,3192.0
2023-08-11 10:50:00,125.84,125.85,125.75,125.75,4619.0,125.84,125.85,125.75,125.75,4619.0
2023-08-11 10:55:00,125.76,125.85,125.68,125.68,10458.0,125.76,125.85,125.68,125.68,10458.0
2023-08-11 11:00:00,125.69,125.8,125.69,125.75,4329.0,125.69,125.8,125.69,125.75,4329.0
2023-08-11 11:05:00,125.77,125.77,125.67,125.75,6388.0,125.77,125.77,125.67,125.75,6388.0
2023-08-11 11:10:00,125.73,125.73,125.66,125.67,4040.0,125.73,125.73,125.66,125.67,4040.0
2023-08-11 11:15:00,125.65,125.74,125.63,125.72,6730.0,125.65,125.74,125.63,125.72,6730.0
2023-08-11 11:20:00,125.72,125.78,125.7,125.71,4809.0,125.72,125.78,125.7,125.71,4809.0
2023-08-11 11:25:00,125.72,125.81,125.71,125.81,3344.0,125.72,125.81,125.71,125.81,3344.0
2023-08-11 11:30:00,125.83,125.88,125.76,125.78,3237.0,125.83,125.88,125.76,125.78,3237.0
2023-08-11 11:35:00,125.81,125.93,125.8,125.84,5298.0,125.81,125.93,125.8,125.84,5298.0
2023-08-11 11:40:00,125.81,125.88,125.79,125.88,3694.0,125.81,125.88,125.79,125.88,3694.0
2023-08-11 11:45:00,125.89,125.96,125.81,125.92,5535.0,125.89,125.96,125.81,125.92,5535.0
2023-08-11 11:50:00,125.91,125.93,125.83,125.84,3128.0,125.91,125.93,125.83,125.84,3128.0
2023-08-11 11:55:00,125.87,126.09,125.83,126.09,8532.0,125.87,126.09,125.83,126.09,8532.0
2023-08-11 12:00:00,126.1,126.17,126.05,126.06,4847.0,126.1,126.17,126.05,126.06,4847.0
2023-08-11 12:05:00,126.06,126.18,126.0,126.04,9344.0,126.06,126.18,126.0,126.04,9344.0
2023-08-11 12:10:00,126.04,126.06,126.0,126.04,4492.0,126.04,126.06,126.0,126.04,4492.0
2023-08-11 12:15:00,126.07,126.07,126.0,126.0,7847.0,126.07,126.07,126.0,126.0,7847.0
2023-08-11 12:20:00,126.0,126.04,125.88,125.9,11714.0,126.0,126.04,125.88,125.9,11714.0
2023-08-11 12:25:00,125.88,125.88,125.77,125.81,4481.0,125.88,125.88,125.77,125.81,4481.0
2023-08-11 12:30:00,125.83,125.86,125.8,125.86,1501.0,125.83,125.86,125.8,125.86,1501.0
2023-08-11 12:35:00,125.86,125.86,125.74,125.75,3444.0,125.86,125.86,125.74,125.75,3444.0
2023-08-11 12:40:00,125.75,125.78,125.7,125.73,3172.0,125.75,125.78,125.7,125.73,3172.0
2023-08-11 12:45:00,125.77,125.77,125.7,125.76,2122.0,125.77,125.77,125.7,125.76,2122.0
2023-08-11 12:50:00,125.75,125.8,125.73,125.79,5336.0,125.75,125.8,125.73,125.79,5336.0
2023-08-11 12:55:00,125.78,125.81,125.74,125.75,6729.0,125.78,125.81,125.74,125.75,6729.0
2023-08-11 13:00:00,125.79,125.86,125.78,125.81,6628.0,125.79,125.86,125.78,125.81,6628.0
2023-08-11 13:05:00,125.79,125.8,125.72,125.78,4583.0,125.79,125.8,125.72,125.78,4583.0
2023-08-11 13:10:00,125.78,125.8,125.72,125.75,6262.0,125.78,125.8,125.72,125.75,6262.0
2023-08-11 13:15:00,125.75,125.8,125.75,125.77,3374.0,125.75,125.8,125.75,125.77,3374.0
2023-08-11 13:20:00,125.77,125.85,125.77,125.81,5170.0,125.77,125.85,125.77,125.81,5170.0
2023-08-11 13:25:00,125.81,125.98,125.8,125.94,4438.0,125.81,125.98,125.8,125.94,4438.0
2023-08-11 13:30:00,125.95,125.97,125.92,125.94,3416.0,125.95,125.97,125.92,125.94,3416.0
2023-08-11 13:35:00,125.94,125.95,125.87,125.94,5867.0,125.94,125.95,125.87,125.94,5867.0
2023-08-11 13:40:00,125.95,125.98,125.91,125.95,5122.0,125.95,125.98,125.91,125.95,5122.0
2023-08-11 13:45:00,125.94,125.98,125.88,125.91,4266.0,125.94,125.98,125.88,125.91,4266.0
2023-08-11 13:50:00,125.91,125.93,125.84,125.9,3617.0,125.91,125.93,125.84,125.9,3617.0
2023-08-11 13:55:00,125.89,125.89,125.78,125.83,4539.0,125.89,125.89,125.78,125.83,4539.0
2023-08-11 14:00:00,125.82,125.86,125.75,125.8,7714.0,125.82,125.86,125.75,125.8,7714.0
2023-08-11 14:05:00,125.81,125.92,125.81,125.88,4350.0,125.81,125.92,125.81,125.88,4350.0
2023-08-11 14:10:00,125.88,125.93,125.84,125.91,3878.0,125.88,125.93,125.84,125.91,3878.0
2023-08-11 14:15:00,125.94,125.98,125.91,125.95,3363.0,125.94,125.98,125.91,125.95,3363.0
2023-08-11 14:20:00,125.94,126.0,125.87,126.0,2972.0,125.94,126.0,125.87,126.0,2972.0
2023-08-11 14:25:00,126.01,126.1,125.99,126.02,5846.0,126.01,126.1,125.99,126.02,5846.0
2023-08-11 14:30:00,126.04,126.09,125.97,125.97,3784.0,126.04,126.09,125.97,125.97,3784.0
2023-08-11 14:35:00,125.92,126.05,125.92,126.04,4660.0,125.92,126.05,125.92,126.04,4660.0
2023-08-11 14:40:00,126.06,126.07,125.98,126.0,3482.0,126.06,126.07,125.98,126.0,3482.0
2023-08-11 14:45:00,126.02,126.11,125.97,126.09,5308.0,126.02,126.11,125.97,126.09,5308.0
2023-08-11 14:50:00,126.08,126.14,126.05,126.12,3657.0,126.08,126.14,126.05,126.12,3657.0
2023-08-11 14:55:00,126.12,126.17,126.09,126.12,3417.0,126.12,126.17,126.09,126.12,3417.0
2023-08-11 15:00:00,126.13,126.13,126.04,126.07,7085.0,126.13,126.13,126.04,126.07,7085.0
2023-08-11 15:05:00,126.07,126.11,126.0,126.01,16711.0,126.07,126.11,126.0,126.01,16711.0
2023-08-11 15:10:00,126.0,126.08,125.99,126.05,8040.0,126.0,126.08,125.99,126.05,8040.0
2023-08-11 15:15:00,126.01,126.09,126.01,126.06,7799.0,126.01,126.09,126.01,126.06,7799.0
2023-08-11 15:20:00,126.04,126.11,126.03,126.11,10615.0,126.04,126.11,126.03,126.11,10615.0
2023-08-11 15:25:00,126.12,126.16,126.01,126.02,13377.0,126.12,126.16,126.01,126.02,13377.0
2023-08-11 15:30:00,126.01,126.03,125.96,125.99,19590.0,126.01,126.03,125.96,125.99,19590.0
2023-08-11 15:35:00,125.99,126.01,125.73,125.77,19987.0,125.99,126.01,125.73,125.77,19987.0
2023-08-11 15:40:00,125.77,125.83,125.72,125.77,26040.0,125.77,125.83,125.72,125.77,26040.0
2023-08-11 15:45:00,125.75,125.79,125.7,125.73,30684.0,125.75,125.79,125.7,125.73,30684.0
2023-08-11 15:50:00,125.71,125.71,125.53,125.56,40779.0,125.71,125.71,125.53,125.56,40779.0
2023-08-11 15:55:00,125.55,125.62,125.41,125.62,133405.0,125.55,125.62,125.41,125.62,133405.0
2023-08-14 09:30:00,125.5,125.66,125.03,125.38,22962.0,125.5,125.66,125.03,125.38,22962.0
2023-08-14 09:35:00,125.72,126.0,125.72,125.96,9225.0,125.72,126.0,125.72,125.96,9225.0
2023-08-14 09:40:00,126.0,126.3,125.92,126.16,5265.0,126.0,126.3,125.92,126.16,5265.0
2023-08-14 09:45:00,126.14,126.14,125.72,125.81,4984.0,126.14,126.14,125.72,125.81,4984.0
2023-08-14 09:50:00,125.81,125.84,125.28,125.38,3510.0,125.81,125.84,125.28,125.38,3510.0
2023-08-14 09:55:00,125.29,125.4,125.21,125.27,4430.0,125.29,125.4,125.21,125.27,4430.0
2023-08-14 10:00:00,125.22,125.35,125.02,125.07,5587.0,125.22,125.35,125.02,125.07,5587.0
2023-08-14 10:05:00,125.07,125.18,124.88,124.97,48791.0,125.07,125.18,124.88,124.97,48791.0
2023-08-14 10:10:00,124.97,125.12,124.96,125.05,21597.0,124.97,125.12,124.96,125.05,21597.0
2023-08-14 10:15:00,125.06,125.21,125.03,125.21,15182.0,125.06,125.21,125.03,125.21,15182.0
2023-08-14 10:20:00,125.22,125.3,125.11,125.15,13143.0,125.22,125.3,125.11,125.15,13143.0
2023-08-14 10:25:00,125.16,125.21,125.03,125.05,9788.0,125.16,125.21,125.03,125.05,9788.0
2023-08-14 10:30:00,125.09,125.48,125.09,125.43,3809.0,125.09,125.48,125.09,125.43,3809.0
2023-08-14 10:35:00,125.46,125.47,125.24,125.35,7387.0,125.46,125.47,125.24,125.35,7387.0
2023-08-14 10:40:00,125.34,125.43,125.31,125.41,4716.0,125.34,125.43,125.31,125.41,4716.0
2023-08-14 10:45:00,125.42,125.55,125.38,125.55,5497.0,125.42,125.55,125.38,125.55,5497.0
2023-08-14 10:50:00,125.55,125.6,125.46,125.46,5174.0,125.55,125.6,125.46,125.46,5174.0
2023-08-14 10:55:00,125.46,125.51,125.37,125.49,21363.0,125.46,125.51,125.37,125.49,21363.0
2023-08-14 11:00:00,125.51,125.56,125.38,125.39,6879.0,125.51,125.56,125.38,125.39,6879.0
2023-08-14 11:05:00,125.39,125.46,125.38,125.43,7612.0,125.39,125.46,125.38,125.43,7612.0
2023-08-14 11:10:00,125.41,125.47,125.39,125.4,4910.0,125.41,125.47,125.39,125.4,4910.0
2023-08-14 11:15:00,125.4,125.47,125.38,125.38,2789.0,125.4,125.47,125.38,125.38,2789.0
2023-08-14 11:20:00,125.38,125.42,125.33,125.38,6126.0,125.38,125.42,125.33,125.38,6126.0
2023-08-14 11:25:00,125.38,125.41,125.34,125.36,8807.0,125.38,125.41,125.34,125.36,8807.0
2023-08-14 11:30:00,125.38,125.42,125.32,125.33,9416.0,125.38,125.42,125.32,125.33,9416.0
2023-08-14 11:35:00,125.33,125.33,125.25,125.26,3710.0,125.33,125.33,125.25,125.26,3710.0
2023-08-14 11:40:00,125.27,125.32,125.2,125.3,4636.0,125.27,125.32,125.2,125.3,4636.0
2023-08-14 11:45:00,125.3,125.3,125.07,125.11,10807.0,125.3,125.3,125.07,125.11,10807.0
2023-08-14 11:50:00,125.12,125.12,124.97,125.05,15035.0,125.12,125.12,124.97,125.05,15035.0
2023-08-14 11:55:00,125.05,125.05,124.99,124.99,11332.0,125.05,125.05,124.99,124.99,11332.0
2023-08-14 12:00:00,124.99,125.08,124.98,125.04,34600.0,124.99,125.08,124.98,125.04,34600.0
2023-08-14 12:05:00,125.01,125.08,124.98,125.0,6394.0,125.01,125.08,124.98,125.0,6394.0
2023-08-14 12:10:00,124.99,125.04,124.99,125.01,4197.0,124.99,125.04,124.99,125.01,4197.0
2023-08-14 12:15:00,125.02,125.02,124.9,124.95,9797.0,125.02,125.02,124.9,124.95,9797.0
2023-08-14 12:20:00,124.97,125.0,124.94,125.0,8471.0,124.97,125.0,124.94,125.0,8471.0
2023-08-14 12:25:00,125.0,125.01,124.87,124.89,3542.0,125.0,125.01,124.87,124.89,3542.0
2023-08-14 12:30:00,124.88,124.91,124.81,124.85,13138.0,124.88,124.91,124.81,124.85,13138.0
2023-08-14 12:35:00,124.85,124.88,124.82,124.85,6875.0,124.85,124.88,124.82,124.85,6875.0
2023-08-14 12:40:00,124.85,124.93,124.83,124.87,9156.0,124.85,124.93,124.83,124.87,9156.0
2023-08-14 12:45:00,124.91,124.97,124.88,124.93,7645.0,124.91,124.97,124.88,124.93,7645.0
2023-08-14 12:50:00,124.95,125.01,124.95,124.98,5864.0,124.95,125.01,124.95,124.98,5864.0
2023-08-14 12:55:00,124.99,125.02,124.95,125.02,3540.0,124.99,125.02,124.95,125.02,3540.0
2023-08-14 13:00:00,125.0,125.01,124.95,125.0,4416.0,125.0,125.01,124.95,125.0,4416.0
2023-08-14 13:05:00,125.0,125.01,124.94,124.94,4396.0,125.0,125.01,124.94,124.94,4396.0
2023-08-14 13:10:00,124.94,124.97,124.9,124.93,5236.0,124.94,124.97,124.9,124.93,5236.0
2023-08-14 13:15:00,124.94,125.01,124.87,124.98,12401.0,124.94,125.01,124.87,124.98,12401.0
2023-08-14 13:20:00,124.98,124.99,124.89,124.9,14192.0,124.98,124.99,124.89,124.9,14192.0
2023-08-14 13:25:00,124.85,124.89,124.79,124.84,26273.0,124.85,124.89,124.79,124.84,26273.0
2023-08-14 13:30:00,124.83,124.87,124.71,124.72,6401.0,124.83,124.87,124.71,124.72,6401.0
2023-08-14 13:35:00,124.68,124.71,124.53,124.58,13903.0,124.68,124.71,124.53,124.58,13903.0
2023-08-14 13:40:00,124.58,124.6,124.43,124.43,9605.0,124.58,124.6,124.43,124.43,9605.0
2023-08-14 13:45:00,124.45,124.57,124.41,124.55,9032.0,124.45,124.57,124.41,124.55,9032.0
2023-08-14 13:50:00,124.55,124.55,124.41,124.44,6082.0,124.55,124.55,124.41,124.44,6082.0
2023-08-14 13:55:00,124.42,124.42,124.33,124.36,4665.0,124.42,124.42,124.33,124.36,4665.0
2023-08-14 14:00:00,124.38,124.38,124.29,124.3,4736.0,124.38,124.38,124.29,124.3,4736.0
2023-08-14 14:05:00,124.31,124.36,124.21,124.31,6668.0,124.31,124.36,124.21,124.31,6668.0
2023-08-14 14:10:00,124.3,124.39,124.29,124.36,7910.0,124.3,124.39,124.29,124.36,7910.0
2023-08-14 14:15:00,124.36,124.37,124.28,124.33,7685.0,124.36,124.37,124.28,124.33,7685.0
2023-08-14 14:20:00,124.32,124.41,124.32,124.4,5276.0,124.32,124.41,124.32,124.4,5276.0
2023-08-14 14:25:00,124.39,124.45,124.36,124.42,8365.0,124.39,124.45,124.36,124.42,8365.0
2023-08-14 14:30:00,124.38,124.39,124.32,124.35,5071.0,124.38,124.39,124.32,124.35,5071.0
2023-08-14 14:35:00,124.36,124.37,124.28,124.29,6021.0,124.36,124.37,124.28,124.29,6021.0
2023-08-14 14:40:00,124.28,124.37,124.27,124.32,7761.0,124.28,124.37,124.27,124.32,7761.0
2023-08-14 14:45:00,124.3,124.35,124.29,124.31,25910.0,124.3,124.35,124.29,124.31,25910.0
2023-08-14 14:50:00,124.31,124.4,124.24,124.36,14058.0,124.31,124.4,124.24,124.36,14058.0
2023-08-14 14:55:00,124.35,124.4,124.32,124.4,7291.0,124.35,124.4,124.32,124.4,7291.0
2023-08-14 15:00:00,124.4,124.4,124.34,124.35,7380.0,124.4,124.4,124.34,124.35,7380.0
2023-08-14 15:05:00,124.34,124.36,124.31,124.35,10888.0,124.34,124.36,124.31,124.35,10888.0
2023-08-14 15:10:00,124.34,124.4,124.33,124.38,8461.0,124.34,124.4,124.33,124.38,8461.0
2023-08-14 15:15:00,124.38,124.44,124.37,124.38,11061.0,124.38,124.44,124.37,124.38,11061.0
2023-08-14 15:20:00,124.38,124.49,124.38,124.45,11515.0,124.38,124.49,124.38,124.45,11515.0
2023-08-14 15:25:00,124.46,124.51,124.45,124.49,14629.0,124.46,124.51,124.45,124.49,14629.0
2023-08-14 15:30:00,124.49,124.49,124.43,124.46,16061.0,124.49,124.49,124.43,124.46,16061.0
2023-08-14 15:35:00,124.46,124.58,124.46,124.51,20055.0,124.46,124.58,124.46,124.51,20055.0
2023-08-14 15:40:00,124.52,124.62,124.49,124.58,21891.0,124.52,124.62,124.49,124.58,21891.0
2023-08-14 15:45:00,124.58,124.62,124.5,124.6,27566.0,124.58,124.62,124.5,124.6,27566.0
2023-08-14 15:50:00,124.61,124.67,124.42,124.43,51472.0,124.61,124.67,124.42,124.43,51472.0
2023-08-14 15:55:00,124.43,124.55,124.4,124.51,148515.0,124.43,124.55,124.4,124.51,148515.0
2023-08-15 09:30:00,123.89,124.23,123.71,124.22,14533.0,123.89,124.23,123.71,124.22,14533.0
2023-08-15 09:35:00,124.28,124.55,124.23,124.25,6357.0,124.28,124.55,124.23,124.25,6357.0
2023-08-15 09:40:00,124.36,124.39,124.0,124.27,13048.0,124.36,124.39,124.0,124.27,13048.0
2023-08-15 09:45:00,124.12,124.39,124.12,124.22,4380.0,124.12,124.39,124.12,124.22,4380.0
2023-08-15 09:50:00,124.19,124.2,124.05,124.1,4899.0,124.19,124.2,124.05,124.1,4899.0
2023-08-15 09:55:00,124.07,124.16,123.97,124.16,4262.0,124.07,124.16,123.97,124.16,4262.0
2023-08-15 10:00:00,124.16,124.16,124.0,124.08,6935.0,124.16,124.16,124.0,124.08,6935.0
2023-08-15 10:05:00,124.03,124.03,123.81,123.87,8894.0,124.03,124.03,123.81,123.87,8894.0
2023-08-15 10:10:00,123.87,123.94,123.8,123.86,8857.0,123.87,123.94,123.8,123.86,8857.0
2023-08-15 10:15:00,123.86,123.9,123.79,123.9,7256.0,123.86,123.9,123.79,123.9,7256.0
2023-08-15 10:20:00,123.94,123.98,123.72,123.72,5587.0,123.94,123.98,123.72,123.72,5587.0
2023-08-15 10:25:00,123.72,123.78,123.69,123.73,9035.0,123.72,123.78,123.69,123.73,9035.0
2023-08-15 10:30:00,123.71,123.71,123.55,123.62,8929.0,123.71,123.71,123.55,123.62,8929.0
2023-08-15 10:35:00,123.64,123.69,123.6,123.64,7284.0,123.64,123.69,123.6,123.64,7284.0
2023-08-15 10:40:00,123.64,123.76,123.59,123.72,6108.0,123.64,123.76,123.59,123.72,6108.0
2023-08-15 10:45:00,123.73,123.78,123.64,123.64,3575.0,123.73,123.78,123.64,123.64,3575.0
2023-08-15 10:50:00,123.57,123.63,123.57,123.61,5366.0,123.57,123.63,123.57,123.61,5366.0
2023-08-15 10:55:00,123.63,123.7,123.56,123.57,9193.0,123.63,123.7,123.56,123.57,9193.0
2023-08-15 11:00:00,123.57,123.74,123.57,123.74,8207.0,123.57,123.74,123.57,123.74,8207.0
2023-08-15 11:05:00,123.74,123.84,123.74,123.78,6936.0,123.74,123.84,123.74,123.78,6936.0
2023-08-15 11:10:00,123.76,123.76,123.6,123.68,6285.0,123.76,123.76,123.6,123.68,6285.0
2023-08-15 11:15:00,123.69,123.78,123.64,123.7,7648.0,123.69,123.78,123.64,123.7,7648.0
2023-08-15 11:20:00,123.71,123.71,123.52,123.52,2768.0,123.71,123.71,123.52,123.52,2768.0
2023-08-15 11:25:00,123.53,123.64,123.49,123.64,8475.0,123.53,123.64,123.49,123.64,8475.0
2023-08-15 11:30:00,123.68,123.69,123.63,123.69,4584.0,123.68,123.69,123.63,123.69,4584.0
2023-08-15 11:35:00,123.7,123.81,123.69,123.79,9949.0,123.7,123.81,123.69,123.79,9949.0
2023-08-15 11:40:00,123.81,123.86,123.77,123.79,12407.0,123.81,123.86,123.77,123.79,12407.0
2023-08-15 11:45:00,123.75,123.81,123.72,123.81,4433.0,123.75,123.81,123.72,123.81,4433.0
2023-08-15 11:50:00,123.8,123.83,123.77,123.8,4413.0,123.8,123.83,123.77,123.8,4413.0
2023-08-15 11:55:00,123.79,123.88,123.78,123.84,5779.0,123.79,123.88,123.78,123.84,5779.0
2023-08-15 12:00:00,123.87,123.95,123.85,123.88,11953.0,123.87,123.95,123.85,123.88,11953.0
2023-08-15 12:05:00,123.87,123.91,123.77,123.9,15423.0,123.87,123.91,123.77,123.9,15423.0
2023-08-15 12:10:00,123.9,124.06,123.89,124.04,4143.0,123.9,124.06,123.89,124.04,4143.0
2023-08-15 12:15:00,124.09,124.1,123.95,124.03,5138.0,124.09,124.1,123.95,124.03,5138.0
2023-08-15 12:20:00,124.01,124.07,123.99,124.05,2900.0,124.01,124.07,123.99,124.05,2900.0
2023-08-15 12:25:00,124.05,124.06,123.88,123.88,39474.0,124.05,124.06,123.88,123.88,39474.0
2023-08-15 12:30:00,123.9,124.04,123.9,124.03,9716.0,123.9,124.04,123.9,124.03,9716.0
2023-08-15 12:35:00,124.03,124.11,124.0,124.09,3159.0,124.03,124.11,124.0,124.09,3159.0
2023-08-15 12:40:00,124.08,124.11,124.05,124.09,3481.0,124.08,124.11,124.05,124.09,3481.0
2023-08-15 12:45:00,124.09,124.11,124.03,124.07,6135.0,124.09,124.11,124.03,124.07,6135.0
2023-08-15 12:50:00,124.05,124.26,124.05,124.24,10144.0,124.05,124.26,124.05,124.24,10144.0
2023-08-15 12:55:00,124.25,124.39,124.23,124.36,3217.0,124.25,124.39,124.23,124.36,3217.0
2023-08-15 13:00:00,124.32,124.4,124.3,124.37,5224.0,124.32,124.4,124.3,124.37,5224.0
2023-08-15 13:05:00,124.37,124.46,124.37,124.46,4282.0,124.37,124.46,124.37,124.46,4282.0
2023-08-15 13:10:00,124.45,124.51,124.09,124.1,19357.0,124.45,124.51,124.09,124.1,19357.0
2023-08-15 13:15:00,124.1,124.24,124.05,124.1,5719.0,124.1,124.24,124.05,124.1,5719.0
2023-08-15 13:20:00,124.09,124.1,123.95,124.0,4588.0,124.09,124.1,123.95,124.0,4588.0
2023-08-15 13:25:00,123.96,124.02,123.95,124.02,5542.0,123.96,124.02,123.95,124.02,5542.0
2023-08-15 13:30:00,124.01,124.03,123.87,123.9,4717.0,124.01,124.03,123.87,123.9,4717.0
2023-08-15 13:35:00,123.94,123.94,123.78,123.82,1886.0,123.94,123.94,123.78,123.82,1886.0
2023-08-15 13:40:00,123.81,123.84,123.77,123.84,3849.0,123.81,123.84,123.77,123.84,3849.0
2023-08-15 13:45:00,123.81,123.94,123.81,123.91,4582.0,123.81,123.94,123.81,123.91,4582.0
2023-08-15 13:50:00,123.91,123.93,123.81,123.81,4335.0,123.91,123.93,123.81,123.81,4335.0
2023-08-15 13:55:00,123.82,123.86,123.8,123.84,1400.0,123.82,123.86,123.8,123.84,1400.0
2023-08-15 14:00:00,123.85,123.88,123.81,123.86,7683.0,123.85,123.88,123.81,123.86,7683.0
2023-08-15 14:05:00,123.86,123.89,123.85,123.88,17593.0,123.86,123.89,123.85,123.88,17593.0
2023-08-15 14:10:00,123.85,123.86,123.74,123.78,5381.0,123.85,123.86,123.74,123.78,5381.0
2023-08-15 14:15:00,123.78,123.78,123.62,123.63,8743.0,123.78,123.78,123.62,123.63,8743.0
2023-08-15 14:20:00,123.65,123.65,123.51,123.54,6570.0,123.65,123.65,123.51,123.54,6570.0
2023-08-15 14:25:00,123.54,123.6,123.53,123.56,5347.0,123.54,123.6,123.53,123.56,5347.0
2023-08-15 14:30:00,123.57,123.59,123.39,123.53,9792.0,123.57,123.59,123.39,123.53,9792.0
2023-08-15 14:35:00,123.53,123.57,123.47,123.5,8069.0,123.53,123.57,123.47,123.5,8069.0
2023-08-15 14:40:00,123.49,123.62,123.47,123.61,20603.0,123.49,123.62,123.47,123.61,20603.0
2023-08-15 14:45:00,123.61,123.72,123.43,123.45,17275.0,123.61,123.72,123.43,123.45,17275.0
2023-08-15 14:50:00,123.43,123.51,123.42,123.51,5038.0,123.43,123.51,123.42,123.51,5038.0
2023-08-15 14:55:00,123.51,123.52,123.39,123.42,7244.0,123.51,123.52,123.39,123.42,7244.0
2023-08-15 15:00:00,123.41,123.47,123.4,123.4,4895.0,123.41,123.47,123.4,123.4,4895.0
2023-08-15 15:05:00,123.41,123.48,123.4,123.46,8109.0,123.41,123.48,123.4,123.46,8109.0
2023-08-15 15:10:00,123.47,123.51,123.46,123.49,9759.0,123.47,123.51,123.46,123.49,9759.0
2023-08-15 15:15:00,123.49,123.51,123.34,123.34,15207.0,123.49,123.51,123.34,123.34,15207.0
2023-08-15 15:20:00,123.34,123.4,123.28,123.34,7533.0,123.34,123.4,123.28,123.34,7533.0
2023-08-15 15:25:00,123.32,123.34,123.15,123.17,10523.0,123.32,123.34,123.15,123.17,10523.0
2023-08-15 15:30:00,123.15,123.22,123.09,123.15,11355.0,123.15,123.22,123.09,123.15,11355.0
2023-08-15 15:35:00,123.16,123.17,123.0,123.0,13007.0,123.16,123.17,123.0,123.0,13007.0
2023-08-15 15:40:00,123.0,123.03,122.94,122.99,20943.0,123.0,123.03,122.94,122.99,20943.0
2023-08-15 15:45:00,122.98,123.15,122.97,123.08,25100.0,122.98,123.15,122.97,123.08,25100.0
2023-08-15 15:50:00,123.08,123.15,123.02,123.11,40682.0,123.08,123.15,123.02,123.11,40682.0
2023-08-15 15:55:00,123.1,123.26,123.06,123.17,107137.0,123.1,123.26,123.06,123.17,107137.0
2023-08-16 09:30:00,123.48,123.48,122.69,123.17,24565.0,123.48,123.48,122.69,123.17,24565.0
2023-08-16 09:35:00,123.21,123.31,122.89,122.91,7791.0,123.21,123.31,122.89,122.91,7791.0
2023-08-16 09:40:00,122.92,122.99,122.57,122.98,10688.0,122.92,122.99,122.57,122.98,10688.0
2023-08-16 09:45:00,122.9,123.03,122.58,123.0,8841.0,122.9,123.03,122.58,123.0,8841.0
2023-08-16 09:50:00,122.95,123.09,122.83,122.94,5471.0,122.95,123.09,122.83,122.94,5471.0
2023-08-16 09:55:00,122.89,122.98,122.7,122.71,6222.0,122.89,122.98,122.7,122.71,6222.0
2023-08-16 10:00:00,122.7,122.71,122.47,122.5,8796.0,122.7,122.71,122.47,122.5,8796.0
2023-08-16 10:05:00,122.54,122.64,122.46,122.54,7651.0,122.54,122.64,122.46,122.54,7651.0
2023-08-16 10:10:00,122.5,122.66,122.48,122.54,5402.0,122.5,122.66,122.48,122.54,5402.0
2023-08-16 10:15:00,122.54,122.54,122.39,122.45,7834.0,122.54,122.54,122.39,122.45,7834.0
2023-08-16 10:20:00,122.44,122.48,122.33,122.44,5489.0,122.44,122.48,122.33,122.44,5489.0
2023-08-16 10:25:00,122.46,122.5,122.24,122.4,5547.0,122.46,122.5,122.24,122.4,5547.0
2023-08-16 10:30:00,122.39,122.44,122.22,122.32,9170.0,122.39,122.44,122.22,122.32,9170.0
2023-08-16 10:35:00,122.32,122.59,122.32,122.56,5120.0,122.32,122.59,122.32,122.56,5120.0
2023-08-16 10:40:00,122.62,122.63,122.54,122.56,3539.0,122.62,122.63,122.54,122.56,3539.0
2023-08-16 10:45:00,122.54,122.54,122.38,122.41,6927.0,122.54,122.54,122.38,122.41,6927.0
2023-08-16 10:50:00,122.45,122.52,122.43,122.51,4342.0,122.45,122.52,122.43,122.51,4342.0
2023-08-16 10:55:00,122.47,122.57,122.43,122.52,8256.0,122.47,122.57,122.43,122.52,8256.0
2023-08-16 11:00:00,122.52,122.52,122.34,122.39,10416.0,122.52,122.52,122.34,122.39,10416.0
2023-08-16 11:05:00,122.43,122.58,122.39,122.57,5353.0,122.43,122.58,122.39,122.57,5353.0
2023-08-16 11:10:00,122.55,122.58,122.47,122.49,8129.0,122.55,122.58,122.47,122.49,8129.0
2023-08-16 11:15:00,122.53,122.57,122.49,122.54,3906.0,122.53,122.57,122.49,122.54,3906.0
2023-08-16 11:20:00,122.53,122.57,122.42,122.57,4208.0,122.53,122.57,122.42,122.57,4208.0
2023-08-16 11:25:00,122.56,122.59,122.46,122.51,5878.0,122.56,122.59,122.46,122.51,5878.0
2023-08-16 11:30:00,122.51,122.58,122.44,122.54,3397.0,122.51,122.58,122.44,122.54,3397.0
2023-08-16 11:35:00,122.5,122.54,122.42,122.43,3268.0,122.5,122.54,122.42,122.43,3268.0
2023-08-16 11:40:00,122.4,122.51,122.32,122.33,8854.0,122.4,122.51,122.32,122.33,8854.0
2023-08-16 11:45:00,122.34,122.48,122.31,122.33,7887.0,122.34,122.48,122.31,122.33,7887.0
2023-08-16 11:50:00,122.32,122.32,122.09,122.17,21092.0,122.32,122.32,122.09,122.17,21092.0
2023-08-16 11:55:00,122.16,122.25,122.12,122.23,6981.0,122.16,122.25,122.12,122.23,6981.0
2023-08-16 12:00:00,122.24,122.29,122.23,122.24,7255.0,122.24,122.29,122.23,122.24,7255.0
2023-08-16 12:05:00,122.23,122.31,122.23,122.31,4818.0,122.23,122.31,122.23,122.31,4818.0
2023-08-16 12:10:00,122.27,122.34,122.23,122.26,6530.0,122.27,122.34,122.23,122.26,6530.0
2023-08-16 12:15:00,122.28,122.28,122.18,122.18,4516.0,122.28,122.28,122.18,122.18,4516.0
2023-08-16 12:20:00,122.19,122.22,122.14,122.16,3209.0,122.19,122.22,122.14,122.16,3209.0
2023-08-16 12:25:00,122.15,122.19,122.1,122.13,7911.0,122.15,122.19,122.1,122.13,7911.0
2023-08-16 12:30:00,122.12,122.15,122.1,122.12,7177.0,122.12,122.15,122.1,122.12,7177.0
2023-08-16 12:35:00,122.12,122.16,122.05,122.14,10427.0,122.12,122.16,122.05,122.14,10427.0
2023-08-16 12:40:00,122.13,122.24,122.12,122.14,6735.0,122.13,122.24,122.12,122.14,6735.0
2023-08-16 12:45:00,122.17,122.22,122.11,122.11,4553.0,122.17,122.22,122.11,122.11,4553.0
2023-08-16 12:50:00,122.12,122.19,122.12,122.14,3845.0,122.12,122.19,122.12,122.14,3845.0
2023-08-16 12:55:00,122.13,122.15,122.06,122.07,4757.0,122.13,122.15,122.06,122.07,4757.0
2023-08-16 13:00:00,122.06,122.14,122.05,122.05,8957.0,122.06,122.14,122.05,122.05,8957.0
2023-08-16 13:05:00,122.07,122.08,121.88,121.93,9244.0,122.07,122.08,121.88,121.93,9244.0
2023-08-16 13:10:00,121.92,121.92,121.75,121.79,14679.0,121.92,121.92,121.75,121.79,14679.0
2023-08-16 13:15:00,121.78,121.95,121.74,121.83,19667.0,121.78,121.95,121.74,121.83,19667.0
2023-08-16 13:20:00,121.84,121.92,121.83,121.92,5274.0,121.84,121.92,121.83,121.92,5274.0
2023-08-16 13:25:00,121.92,121.97,121.87,121.9,5902.0,121.92,121.97,121.87,121.9,5902.0
2023-08-16 13:30:00,121.91,122.08,121.89,122.04,12462.0,121.91,122.08,121.89,122.04,12462.0
2023-08-16 13:35:00,122.04,122.13,121.92,122.01,10523.0,122.04,122.13,121.92,122.01,10523.0
2023-08-16 13:40:00,121.97,122.16,121.97,122.14,10539.0,121.97,122.16,121.97,122.14,10539.0
2023-08-16 13:45:00,122.16,122.3,122.16,122.2,10969.0,122.16,122.3,122.16,122.2,10969.0
2023-08-16 13:50:00,122.18,122.23,122.15,122.22,9992.0,122.18,122.23,122.15,122.22,9992.0
2023-08-16 13:55:00,122.22,122.29,122.21,122.28,3183.0,122.22,122.29,122.21,122.28,3183.0
2023-08-16 14:00:00,122.3,122.36,122.1,122.25,23579.0,122.3,122.36,122.1,122.25,23579.0
2023-08-16 14:05:00,122.24,122.29,122.14,122.2,17768.0,122.24,122.29,122.14,122.2,17768.0
2023-08-16 14:10:00,122.17,122.17,122.02,122.08,18163.0,122.17,122.17,122.02,122.08,18163.0
2023-08-16 14:15:00,122.09,122.32,122.09,122.32,12340.0,122.09,122.32,122.09,122.32,12340.0
2023-08-16 14:20:00,122.35,122.44,122.25,122.27,18142.0,122.35,122.44,122.25,122.27,18142.0
2023-08-16 14:25:00,122.24,122.26,122.16,122.21,10382.0,122.24,122.26,122.16,122.21,10382.0
2023-08-16 14:30:00,122.23,122.37,122.23,122.34,11148.0,122.23,122.37,122.23,122.34,11148.0
2023-08-16 14:35:00,122.35,122.41,122.32,122.34,6537.0,122.35,122.41,122.32,122.34,6537.0
2023-08-16 14:40:00,122.33,122.36,122.19,122.25,9498.0,122.33,122.36,122.19,122.25,9498.0
2023-08-16 14:45:00,122.26,122.29,122.15,122.15,7601.0,122.26,122.29,122.15,122.15,7601.0
2023-08-16 14:50:00,122.15,122.22,122.09,122.19,5705.0,122.15,122.22,122.09,122.19,5705.0
2023-08-16 14:55:00,122.2,122.24,122.13,122.23,7664.0,122.2,122.24,122.13,122.23,7664.0
2023-08-16 15:00:00,122.22,122.22,122.08,122.11,10219.0,122.22,122.22,122.08,122.11,10219.0
2023-08-16 15:05:00,122.1,122.16,122.03,122.06,9681.0,122.1,122.16,122.03,122.06,9681.0
2023-08-16 15:10:00,122.06,122.07,121.75,121.83,10032.0,122.06,122.07,121.75,121.83,10032.0
2023-08-16 15:15:00,121.82,121.84,121.69,121.77,10497.0,121.82,121.84,121.69,121.77,10497.0
2023-08-16 15:20:00,121.75,121.85,121.69,121.72,10921.0,121.75,121.85,121.69,121.72,10921.0
2023-08-16 15:25:00,121.75,121.75,121.68,121.73,11062.0,121.75,121.75,121.68,121.73,11062.0
2023-08-16 15:30:00,121.73,121.82,121.61,121.79,14480.0,121.73,121.82,121.61,121.79,14480.0
2023-08-16 15:35:00,121.79,121.82,121.74,121.75,12648.0,121.79,121.82,121.74,121.75,12648.0
2023-08-16 15:40:00,121.76,121.87,121.73,121.83,35040.0,121.76,121.87,121.73,121.83,35040.0
2023-08-16 15:45:00,121.84,121.91,121.8,121.88,18131.0,121.84,121.91,121.8,121.88,18131.0
2023-08-16 15:50:00,121.87,122.03,121.78,121.99,64326.0,121.87,122.03,121.78,121.99,64326.0
2023-08-16 15:55:00,121.98,122.03,121.75,121.77,123845.0,121.98,122.03,121.75,121.77,123845.0
2023-08-17 09:30:00,122.13,122.29,121.73,121.77,30836.0,122.13,122.29,121.73,121.77,30836.0
2023-08-17 09:35:00,121.83,121.85,121.34,121.44,13187.0,121.83,121.85,121.34,121.44,13187.0
2023-08-17 09:40:00,121.31,121.43,121.01,121.11,19845.0,121.31,121.43,121.01,121.11,19845.0
2023-08-17 09:45:00,121.11,121.2,121.0,121.16,8560.0,121.11,121.2,121.0,121.16,8560.0
2023-08-17 09:50:00,121.1,121.25,121.02,121.05,9450.0,121.1,121.25,121.02,121.05,9450.0
2023-08-17 09:55:00,120.99,121.32,120.98,121.18,15307.0,120.99,121.32,120.98,121.18,15307.0
2023-08-17 10:00:00,121.15,121.59,121.15,121.59,16191.0,121.15,121.59,121.15,121.59,16191.0
2023-08-17 10:05:00,121.66,121.8,121.5,121.7,46439.0,121.66,121.8,121.5,121.7,46439.0
2023-08-17 10:10:00,121.62,121.68,121.49,121.6,31268.0,121.62,121.68,121.49,121.6,31268.0
2023-08-17 10:15:00,121.59,121.89,121.59,121.8,19603.0,121.59,121.89,121.59,121.8,19603.0
2023-08-17 10:20:00,121.8,121.8,121.48,121.72,75918.0,121.8,121.8,121.48,121.72,75918.0
2023-08-17 10:25:00,121.72,121.79,121.69,121.74,12092.0,121.72,121.79,121.69,121.74,12092.0
2023-08-17 10:30:00,121.74,121.75,121.53,121.73,42771.0,121.74,121.75,121.53,121.73,42771.0
2023-08-17 10:35:00,121.7,121.77,121.58,121.6,8341.0,121.7,121.77,121.58,121.6,8341.0
2023-08-17 10:40:00,121.65,121.65,121.46,121.47,12475.0,121.65,121.65,121.46,121.47,12475.0
2023-08-17 10:45:00,121.48,121.5,121.11,121.21,38053.0,121.48,121.5,121.11,121.21,38053.0
2023-08-17 10:50:00,121.22,121.43,121.22,121.43,12205.0,121.22,121.43,121.22,121.43,12205.0
2023-08-17 10:55:00,121.42,121.5,121.39,121.48,33586.0,121.42,121.5,121.39,121.48,33586.0
2023-08-17 11:00:00,121.49,121.51,121.22,121.25,10896.0,121.49,121.51,121.22,121.25,10896.0
2023-08-17 11:05:00,121.26,121.27,121.03,121.13,22738.0,121.26,121.27,121.03,121.13,22738.0
2023-08-17 11:10:00,121.14,121.17,121.05,121.07,6194.0,121.14,121.17,121.05,121.07,6194.0
2023-08-17 11:15:00,121.05,121.05,120.96,121.04,10166.0,121.05,121.05,120.96,121.04,10166.0
2023-08-17 11:20:00,121.06,121.09,120.99,121.09,10119.0,121.06,121.09,120.99,121.09,10119.0
2023-08-17 11:25:00,121.1,121.24,121.1,121.24,6361.0,121.1,121.24,121.1,121.24,6361.0
2023-08-17 11:30:00,121.24,121.29,121.17,121.22,5027.0,121.24,121.29,121.17,121.22,5027.0
2023-08-17 11:35:00,121.21,121.21,121.08,121.11,4247.0,121.21,121.21,121.08,121.11,4247.0
2023-08-17 11:40:00,121.14,121.15,121.02,121.02,3923.0,121.14,121.15,121.02,121.02,3923.0
2023-08-17 11:45:00,121.02,121.1,120.95,120.95,3068.0,121.02,121.1,120.95,120.95,3068.0
2023-08-17 11:50:00,120.98,121.03,120.89,120.9,6092.0,120.98,121.03,120.89,120.9,6092.0
2023-08-17 11:55:00,120.88,121.05,120.87,121.05,4353.0,120.88,121.05,120.87,121.05,4353.0
2023-08-17 12:00:00,121.06,121.07,121.0,121.01,2586.0,121.06,121.07,121.0,121.01,2586.0
2023-08-17 12:05:00,120.98,121.08,120.98,121.05,5439.0,120.98,121.08,120.98,121.05,5439.0
2023-08-17 12:10:00,121.07,121.14,121.06,121.14,3407.0,121.07,121.14,121.06,121.14,3407.0
2023-08-17 12:15:00,121.14,121.19,121.11,121.17,3711.0,121.14,121.19,121.11,121.17,3711.0
2023-08-17 12:20:00,121.16,121.33,121.15,121.33,3308.0,121.16,121.33,121.15,121.33,3308.0
2023-08-17 12:25:00,121.35,121.37,121.21,121.23,4236.0,121.35,121.37,121.21,121.23,4236.0
2023-08-17 12:30:00,121.24,121.26,121.17,121.26,3172.0,121.24,121.26,121.17,121.26,3172.0
2023-08-17 12:35:00,121.27,121.27,121.17,121.18,3001.0,121.27,121.27,121.17,121.18,3001.0
2023-08-17 12:40:00,121.15,121.22,121.15,121.19,4614.0,121.15,121.22,121.15,121.19,4614.0
2023-08-17 12:45:00,121.13,121.16,121.07,121.09,4330.0,121.13,121.16,121.07,121.09,4330.0
2023-08-17 12:50:00,121.09,121.24,121.08,121.23,7322.0,121.09,121.24,121.08,121.23,7322.0
2023-08-17 12:55:00,121.25,121.25,121.07,121.11,11397.0,121.25,121.25,121.07,121.11,11397.0
2023-08-17 13:00:00,121.11,121.15,121.04,121.13,5141.0,121.11,121.15,121.04,121.13,5141.0
2023-08-17 13:05:00,121.11,121.11,120.99,121.02,6223.0,121.11,121.11,120.99,121.02,6223.0
2023-08-17 13:10:00,120.92,121.03,120.92,121.02,5403.0,120.92,121.03,120.92,121.02,5403.0
2023-08-17 13:15:00,121.04,121.05,120.95,120.98,5227.0,121.04,121.05,120.95,120.98,5227.0
2023-08-17 13:20:00,120.94,120.95,120.81,120.81,11110.0,120.94,120.95,120.81,120.81,11110.0
2023-08-17 13:25:00,120.75,120.78,120.68,120.78,9873.0,120.75,120.78,120.68,120.78,9873.0
2023-08-17 13:30:00,120.81,120.87,120.79,120.87,4588.0,120.81,120.87,120.79,120.87,4588.0
2023-08-17 13:35:00,120.87,120.91,120.86,120.89,4591.0,120.87,120.91,120.86,120.89,4591.0
2023-08-17 13:40:00,120.9,120.9,120.74,120.77,10735.0,120.9,120.9,120.74,120.77,10735.0
2023-08-17 13:45:00,120.76,120.76,120.7,120.71,3853.0,120.76,120.76,120.7,120.71,3853.0
2023-08-17 13:50:00,120.72,120.78,120.7,120.75,4676.0,120.72,120.78,120.7,120.75,4676.0
2023-08-17 13:55:00,120.73,120.82,120.73,120.82,5547.0,120.73,120.82,120.73,120.82,5547.0
2023-08-17 14:00:00,120.81,120.86,120.79,120.83,6286.0,120.81,120.86,120.79,120.83,6286.0
2023-08-17 14:05:00,120.83,120.93,120.8,120.92,5497.0,120.83,120.93,120.8,120.92,5497.0
2023-08-17 14:10:00,120.91,120.94,120.81,120.82,6708.0,120.91,120.94,120.81,120.82,6708.0
2023-08-17 14:15:00,120.81,120.88,120.78,120.86,7933.0,120.81,120.88,120.78,120.86,7933.0
2023-08-17 14:20:00,120.85,120.87,120.79,120.84,7263.0,120.85,120.87,120.79,120.84,7263.0
2023-08-17 14:25:00,120.86,120.91,120.86,120.89,4116.0,120.86,120.91,120.86,120.89,4116.0
2023-08-17 14:30:00,120.87,120.9,120.84,120.87,5979.0,120.87,120.9,120.84,120.87,5979.0
2023-08-17 14:35:00,120.86,120.93,120.83,120.93,6550.0,120.86,120.93,120.83,120.93,6550.0
2023-08-17 14:40:00,120.92,120.94,120.89,120.92,9426.0,120.92,120.94,120.89,120.92,9426.0
2023-08-17 14:45:00,120.9,120.97,120.82,120.89,15351.0,120.9,120.97,120.82,120.89,15351.0
2023-08-17 14:50:00,120.9,120.93,120.71,120.8,17499.0,120.9,120.93,120.71,120.8,17499.0
2023-08-17 14:55:00,120.82,120.82,120.63,120.68,15362.0,120.82,120.82,120.63,120.68,15362.0
2023-08-17 15:00:00,120.68,120.73,120.52,120.52,16455.0,120.68,120.73,120.52,120.52,16455.0
2023-08-17 15:05:00,120.52,120.53,120.38,120.4,13739.0,120.52,120.53,120.38,120.4,13739.0
2023-08-17 15:10:00,120.4,120.41,120.27,120.3,11987.0,120.4,120.41,120.27,120.3,11987.0
2023-08-17 15:15:00,120.3,120.33,120.2,120.33,11437.0,120.3,120.33,120.2,120.33,11437.0
2023-08-17 15:20:00,120.33,120.36,120.2,120.26,13095.0,120.33,120.36,120.2,120.26,13095.0
2023-08-17 15:25:00,120.27,120.5,120.26,120.47,15700.0,120.27,120.5,120.26,120.47,15700.0
2023-08-17 15:30:00,120.5,120.55,120.31,120.37,14787.0,120.5,120.55,120.31,120.37,14787.0
2023-08-17 15:35:00,120.35,120.42,120.33,120.36,13652.0,120.35,120.42,120.33,120.36,13652.0
2023-08-17 15:40:00,120.38,120.44,120.31,120.32,20355.0,120.38,120.44,120.31,120.32,20355.0
2023-08-17 15:45:00,120.33,120.42,120.19,120.21,22163.0,120.33,120.42,120.19,120.21,22163.0
2023-08-17 15:50:00,120.19,120.6,120.18,120.44,66399.0,120.19,120.6,120.18,120.44,66399.0
2023-08-17 15:55:00,120.44,120.47,120.26,120.29,113869.0,120.44,120.47,120.26,120.29,113869.0
2023-08-18 09:30:00,119.32,120.45,119.32,120.45,101751.0,119.32,120.45,119.32,120.45,101751.0
2023-08-18 09:35:00,120.37,120.78,120.19,120.63,15501.0,120.37,120.78,120.19,120.63,15501.0
2023-08-18 09:40:00,120.6,120.8,120.53,120.71,8097.0,120.6,120.8,120.53,120.71,8097.0
2023-08-18 09:45:00,120.62,120.67,120.33,120.37,4360.0,120.62,120.67,120.33,120.37,4360.0
2023-08-18 09:50:00,120.36,120.47,120.24,120.25,6456.0,120.36,120.47,120.24,120.25,6456.0
2023-08-18 09:55:00,120.25,120.28,120.09,120.1,15685.0,120.25,120.28,120.09,120.1,15685.0
2023-08-18 10:00:00,120.11,120.22,120.01,120.18,7852.0,120.11,120.22,120.01,120.18,7852.0
2023-08-18 10:05:00,120.22,120.24,119.95,120.08,33256.0,120.22,120.24,119.95,120.08,33256.0
2023-08-18 10:10:00,120.05,120.07,119.9,119.98,13594.0,120.05,120.07,119.9,119.98,13594.0
2023-08-18 10:15:00,119.93,120.1,119.9,120.08,21484.0,119.93,120.1,119.9,120.08,21484.0
2023-08-18 10:20:00,120.07,120.24,120.07,120.24,11260.0,120.07,120.24,120.07,120.24,11260.0
2023-08-18 10:25:00,120.17,120.34,120.16,120.34,6439.0,120.17,120.34,120.16,120.34,6439.0
2023-08-18 10:30:00,120.39,120.42,120.23,120.25,7870.0,120.39,120.42,120.23,120.25,7870.0
2023-08-18 10:35:00,120.25,120.34,120.11,120.23,38350.0,120.25,120.34,120.11,120.23,38350.0
2023-08-18 10:40:00,120.24,120.33,120.16,120.23,22739.0,120.24,120.33,120.16,120.23,22739.0
2023-08-18 10:45:00,120.21,120.29,120.16,120.21,16457.0,120.21,120.29,120.16,120.21,16457.0
2023-08-18 10:50:00,120.22,120.23,120.06,120.12,18959.0,120.22,120.23,120.06,120.12,18959.0
2023-08-18 10:55:00,120.14,120.25,120.12,120.22,18100.0,120.14,120.25,120.12,120.22,18100.0
2023-08-18 11:00:00,120.22,120.55,120.22,120.46,27545.0,120.22,120.55,120.22,120.46,27545.0
2023-08-18 11:05:00,120.45,120.46,120.27,120.31,23439.0,120.45,120.46,120.27,120.31,23439.0
2023-08-18 11:10:00,120.32,120.45,120.29,120.31,18066.0,120.32,120.45,120.29,120.31,18066.0
2023-08-18 11:15:00,120.32,120.36,120.29,120.31,8620.0,120.32,120.36,120.29,120.31,8620.0
2023-08-18 11:20:00,120.33,120.52,120.33,120.49,7746.0,120.33,120.52,120.33,120.49,7746.0
2023-08-18 11:25:00,120.49,120.49,120.33,120.34,10685.0,120.49,120.49,120.33,120.34,10685.0
2023-08-18 11:30:00,120.36,120.36,120.17,120.17,14670.0,120.36,120.36,120.17,120.17,14670.0
2023-08-18 11:35:00,120.16,120.24,120.16,120.17,12594.0,120.16,120.24,120.16,120.17,12594.0
2023-08-18 11:40:00,120.14,120.28,120.1,120.28,7024.0,120.14,120.28,120.1,120.28,7024.0
2023-08-18 11:45:00,120.27,120.4,120.27,120.4,4394.0,120.27,120.4,120.27,120.4,4394.0
2023-08-18 11:50:00,120.4,120.4,120.33,120.37,3400.0,120.4,120.4,120.33,120.37,3400.0
2023-08-18 11:55:00,120.37,120.43,120.35,120.37,4128.0,120.37,120.43,120.35,120.37,4128.0
2023-08-18 12:00:00,120.35,120.38,120.28,120.38,4370.0,120.35,120.38,120.28,120.38,4370.0
2023-08-18 12:05:00,120.37,120.37,120.31,120.32,5396.0,120.37,120.37,120.31,120.32,5396.0
2023-08-18 12:10:00,120.31,120.33,120.26,120.28,5236.0,120.31,120.33,120.26,120.28,5236.0
2023-08-18 12:15:00,120.26,120.29,120.2,120.27,5718.0,120.26,120.29,120.2,120.27,5718.0
2023-08-18 12:20:00,120.26,120.3,120.06,120.06,10885.0,120.26,120.3,120.06,120.06,10885.0
2023-08-18 12:25:00,120.05,120.13,120.02,120.04,6839.0,120.05,120.13,120.02,120.04,6839.0
2023-08-18 12:30:00,120.04,120.1,119.95,120.02,21648.0,120.04,120.1,119.95,120.02,21648.0
2023-08-18 12:35:00,120.04,120.11,119.95,120.09,9861.0,120.04,120.11,119.95,120.09,9861.0
2023-08-18 12:40:00,120.09,120.21,120.06,120.14,6419.0,120.09,120.21,120.06,120.14,6419.0
2023-08-18 12:45:00,120.14,120.19,120.07,120.12,16116.0,120.14,120.19,120.07,120.12,16116.0
2023-08-18 12:50:00,120.13,120.19,120.11,120.15,1823.0,120.13,120.19,120.11,120.15,1823.0
2023-08-18 12:55:00,120.12,120.14,119.99,120.03,4025.0,120.12,120.14,119.99,120.03,4025.0
2023-08-18 13:00:00,120.04,120.04,119.95,119.99,8778.0,120.04,120.04,119.95,119.99,8778.0
2023-08-18 13:05:00,120.0,120.07,119.95,119.97,8735.0,120.0,120.07,119.95,119.97,8735.0
2023-08-18 13:10:00,119.96,119.99,119.89,119.9,4411.0,119.96,119.99,119.89,119.9,4411.0
2023-08-18 13:15:00,119.88,119.94,119.86,119.88,3845.0,119.88,119.94,119.86,119.88,3845.0
2023-08-18 13:20:00,119.89,119.93,119.8,119.8,5725.0,119.89,119.93,119.8,119.8,5725.0
2023-08-18 13:25:00,119.79,119.95,119.74,119.92,8384.0,119.79,119.95,119.74,119.92,8384.0
2023-08-18 13:30:00,119.93,119.96,119.87,119.91,5491.0,119.93,119.96,119.87,119.91,5491.0
2023-08-18 13:35:00,119.9,119.94,119.8,119.81,6913.0,119.9,119.94,119.8,119.81,6913.0
2023-08-18 13:40:00,119.79,119.91,119.78,119.91,3879.0,119.79,119.91,119.78,119.91,3879.0
2023-08-18 13:45:00,119.97,119.97,119.87,119.89,3808.0,119.97,119.97,119.87,119.89,3808.0
2023-08-18 13:50:00,119.89,119.94,119.86,119.9,3995.0,119.89,119.94,119.86,119.9,3995.0
2023-08-18 13:55:00,119.88,120.01,119.86,120.01,9170.0,119.88,120.01,119.86,120.01,9170.0
2023-08-18 14:00:00,120.0,120.06,119.98,120.05,6982.0,120.0,120.06,119.98,120.05,6982.0
2023-08-18 14:05:00,120.05,120.19,120.04,120.09,7276.0,120.05,120.19,120.04,120.09,7276.0
2023-08-18 14:10:00,120.09,120.09,119.93,120.0,9464.0,120.09,120.09,119.93,120.0,9464.0
2023-08-18 14:15:00,120.0,120.07,119.94,119.98,6648.0,120.0,120.07,119.94,119.98,6648.0
2023-08-18 14:20:00,119.98,120.04,119.95,120.0,4889.0,119.98,120.04,119.95,120.0,4889.0
2023-08-18 14:25:00,120.0,120.0,119.92,119.96,5400.0,120.0,120.0,119.92,119.96,5400.0
2023-08-18 14:30:00,119.97,120.09,119.93,120.07,7127.0,119.97,120.09,119.93,120.07,7127.0
2023-08-18 14:35:00,120.07,120.21,120.06,120.21,7746.0,120.07,120.21,120.06,120.21,7746.0
2023-08-18 14:40:00,120.23,120.25,120.17,120.18,8383.0,120.23,120.25,120.17,120.18,8383.0
2023-08-18 14:45:00,120.18,120.21,120.12,120.15,9928.0,120.18,120.21,120.12,120.15,9928.0
2023-08-18 14:50:00,120.15,120.15,120.04,120.06,10489.0,120.15,120.15,120.04,120.06,10489.0
2023-08-18 14:55:00,120.05,120.12,120.03,120.04,5941.0,120.05,120.12,120.03,120.04,5941.0
2023-08-18 15:00:00,120.03,120.03,119.89,119.93,8856.0,120.03,120.03,119.89,119.93,8856.0
2023-08-18 15:05:00,119.92,120.02,119.91,119.93,10256.0,119.92,120.02,119.91,119.93,10256.0
2023-08-18 15:10:00,119.93,119.95,119.86,119.9,11330.0,119.93,119.95,119.86,119.9,11330.0
2023-08-18 15:15:00,119.89,119.91,119.84,119.88,8889.0,119.89,119.91,119.84,119.88,8889.0
2023-08-18 15:20:00,119.88,120.03,119.87,120.0,12685.0,119.88,120.03,119.87,120.0,12685.0
2023-08-18 15:25:00,120.01,120.12,120.0,120.07,16807.0,120.01,120.12,120.0,120.07,16807.0
2023-08-18 15:30:00,120.08,120.1,120.03,120.07,13023.0,120.08,120.1,120.03,120.07,13023.0
2023-08-18 15:35:00,120.06,120.06,119.95,120.0,15346.0,120.06,120.06,119.95,120.0,15346.0
2023-08-18 15:40:00,120.01,120.11,119.99,120.08,18773.0,120.01,120.11,119.99,120.08,18773.0
2023-08-18 15:45:00,120.08,120.25,120.08,120.18,22026.0,120.08,120.25,120.08,120.18,22026.0
2023-08-18 15:50:00,120.2,120.23,120.02,120.02,44035.0,120.2,120.23,120.02,120.02,44035.0
2023-08-18 15:55:00,120.04,120.12,119.9,120.11,139473.0,120.04,120.12,119.9,120.11,139473.0
2023-08-21 09:30:00,120.09,120.44,119.77,120.38,20622.0,120.09,120.44,119.77,120.38,20622.0
2023-08-21 09:35:00,120.32,120.44,120.14,120.2,11538.0,120.32,120.44,120.14,120.2,11538.0
2023-08-21 09:40:00,120.26,120.26,120.0,120.0,4217.0,120.26,120.26,120.0,120.0,4217.0
2023-08-21 09:45:00,120.01,120.1,119.92,120.09,2552.0,120.01,120.1,119.92,120.09,2552.0
2023-08-21 09:50:00,120.06,120.06,119.64,119.69,16107.0,120.06,120.06,119.64,119.69,16107.0
2023-08-21 09:55:00,119.66,119.84,119.63,119.7,11027.0,119.66,119.84,119.63,119.7,11027.0
2023-08-21 10:00:00,119.71,119.75,119.5,119.6,15217.0,119.71,119.75,119.5,119.6,15217.0
2023-08-21 10:05:00,119.59,119.76,119.57,119.62,13599.0,119.59,119.76,119.57,119.62,13599.0
2023-08-21 10:10:00,119.61,119.82,119.57,119.8,9511.0,119.61,119.82,119.57,119.8,9511.0
2023-08-21 10:15:00,119.8,119.81,119.7,119.79,8268.0,119.8,119.81,119.7,119.79,8268.0
2023-08-21 10:20:00,119.78,119.83,119.7,119.75,10160.0,119.78,119.83,119.7,119.75,10160.0
2023-08-21 10:25:00,119.7,119.71,119.49,119.5,8264.0,119.7,119.71,119.49,119.5,8264.0
2023-08-21 10:30:00,119.43,119.58,119.43,119.54,5252.0,119.43,119.58,119.43,119.54,5252.0
2023-08-21 10:35:00,119.58,119.76,119.53,119.68,5849.0,119.58,119.76,119.53,119.68,5849.0
2023-08-21 10:40:00,119.67,119.71,119.62,119.64,6847.0,119.67,119.71,119.62,119.64,6847.0
2023-08-21 10:45:00,119.65,119.69,119.51,119.51,6330.0,119.65,119.69,119.51,119.51,6330.0
2023-08-21 10:50:00,119.53,119.57,119.46,119.54,7119.0,119.53,119.57,119.46,119.54,7119.0
2023-08-21 10:55:00,119.55,119.56,119.45,119.52,5490.0,119.55,119.56,119.45,119.52,5490.0
2023-08-21 11:00:00,119.52,119.61,119.52,119.56,4246.0,119.52,119.61,119.52,119.56,4246.0
2023-08-21 11:05:00,119.57,119.59,119.47,119.48,6639.0,119.57,119.59,119.47,119.48,6639.0
2023-08-21 11:10:00,119.48,119.48,119.34,119.35,6993.0,119.48,119.48,119.34,119.35,6993.0
2023-08-21 11:15:00,119.35,119.35,119.27,119.33,6298.0,119.35,119.35,119.27,119.33,6298.0
2023-08-21 11:20:00,119.33,119.34,119.22,119.22,4348.0,119.33,119.34,119.22,119.22,4348.0
2023-08-21 11:25:00,119.22,119.27,119.18,119.23,6385.0,119.22,119.27,119.18,119.23,6385.0
2023-08-21 11:30:00,119.23,119.24,119.13,119.21,10208.0,119.23,119.24,119.13,119.21,10208.0
2023-08-21 11:35:00,119.23,119.24,119.06,119.13,8856.0,119.23,119.24,119.06,119.13,8856.0
2023-08-21 11:40:00,119.13,119.2,119.07,119.2,14130.0,119.13,119.2,119.07,119.2,14130.0
2023-08-21 11:45:00,119.19,119.23,118.92,118.92,8286.0,119.19,119.23,118.92,118.92,8286.0
2023-08-21 11:50:00,118.9,118.9,118.79,118.79,5617.0,118.9,118.9,118.79,118.79,5617.0
2023-08-21 11:55:00,118.76,118.81,118.69,118.72,5931.0,118.76,118.81,118.69,118.72,5931.0
2023-08-21 12:00:00,118.74,118.77,118.71,118.77,5571.0,118.74,118.77,118.71,118.77,5571.0
2023-08-21 12:05:00,118.76,118.8,118.67,118.7,5321.0,118.76,118.8,118.67,118.7,5321.0
2023-08-21 12:10:00,118.68,118.83,118.57,118.8,9484.0,118.68,118.83,118.57,118.8,9484.0
2023-08-21 12:15:00,118.81,119.0,118.8,118.94,21323.0,118.81,119.0,118.8,118.94,21323.0
2023-08-21 12:20:00,118.95,119.0,118.9,118.94,5466.0,118.95,119.0,118.9,118.94,5466.0
2023-08-21 12:25:00,118.97,118.98,118.87,118.95,3933.0,118.97,118.98,118.87,118.95,3933.0
2023-08-21 12:30:00,118.96,119.03,118.91,118.99,4407.0,118.96,119.03,118.91,118.99,4407.0
2023-08-21 12:35:00,118.99,119.01,118.9,118.91,2364.0,118.99,119.01,118.9,118.91,2364.0
2023-08-21 12:40:00,118.91,118.96,118.89,118.93,6128.0,118.91,118.96,118.89,118.93,6128.0
2023-08-21 12:45:00,118.94,119.0,118.93,118.94,3506.0,118.94,119.0,118.93,118.94,3506.0
2023-08-21 12:50:00,118.95,118.96,118.84,118.86,3364.0,118.95,118.96,118.84,118.86,3364.0
2023-08-21 12:55:00,118.84,118.98,118.84,118.96,3234.0,118.84,118.98,118.84,118.96,3234.0
2023-08-21 13:00:00,118.96,119.01,118.89,118.9,3094.0,118.96,119.01,118.89,118.9,3094.0
2023-08-21 13:05:00,118.88,118.95,118.83,118.94,4003.0,118.88,118.95,118.83,118.94,4003.0
2023-08-21 13:10:00,118.94,118.97,118.91,118.91,3251.0,118.94,118.97,118.91,118.91,3251.0
2023-08-21 13:15:00,118.91,119.02,118.87,119.02,4719.0,118.91,119.02,118.87,119.02,4719.0
2023-08-21 13:20:00,119.04,119.06,119.01,119.05,2902.0,119.04,119.06,119.01,119.05,2902.0
2023-08-21 13:25:00,119.05,119.1,119.05,119.09,3003.0,119.05,119.1,119.05,119.09,3003.0
2023-08-21 13:30:00,119.08,119.2,119.08,119.15,2545.0,119.08,119.2,119.08,119.15,2545.0
2023-08-21 13:35:00,119.16,119.2,119.14,119.18,3201.0,119.16,119.2,119.14,119.18,3201.0
2023-08-21 13:40:00,119.16,119.18,119.11,119.14,7667.0,119.16,119.18,119.11,119.14,7667.0
2023-08-21 13:45:00,119.15,119.19,119.14,119.17,3764.0,119.15,119.19,119.14,119.17,3764.0
2023-08-21 13:50:00,119.19,119.19,119.08,119.13,4567.0,119.19,119.19,119.08,119.13,4567.0
2023-08-21 13:55:00,119.12,119.15,119.09,119.15,5043.0,119.12,119.15,119.09,119.15,5043.0
2023-08-21 14:00:00,119.16,119.22,119.11,119.16,4957.0,119.16,119.22,119.11,119.16,4957.0
2023-08-21 14:05:00,119.16,119.22,119.16,119.17,2750.0,119.16,119.22,119.16,119.17,2750.0
2023-08-21 14:10:00,119.2,119.25,119.19,119.2,3769.0,119.2,119.25,119.19,119.2,3769.0
2023-08-21 14:15:00,119.2,119.23,119.06,119.08,6697.0,119.2,119.23,119.06,119.08,6697.0
2023-08-21 14:20:00,119.11,119.18,119.09,119.13,6867.0,119.11,119.18,119.09,119.13,6867.0
2023-08-21 14:25:00,119.14,119.17,119.11,119.16,4066.0,119.14,119.17,119.11,119.16,4066.0
2023-08-21 14:30:00,119.17,119.23,119.16,119.19,4142.0,119.17,119.23,119.16,119.19,4142.0
2023-08-21 14:35:00,119.19,119.22,119.17,119.2,4309.0,119.19,119.22,119.17,119.2,4309.0
2023-08-21 14:40:00,119.21,119.3,119.21,119.26,4846.0,119.21,119.3,119.21,119.26,4846.0
2023-08-21 14:45:00,119.25,119.37,119.25,119.37,5066.0,119.25,119.37,119.25,119.37,5066.0
2023-08-21 14:50:00,119.37,119.43,119.35,119.4,7787.0,119.37,119.43,119.35,119.4,7787.0
2023-08-21 14:55:00,119.42,119.42,119.33,119.35,4033.0,119.42,119.42,119.33,119.35,4033.0
2023-08-21 15:00:00,119.36,119.41,119.34,119.39,11196.0,119.36,119.41,119.34,119.39,11196.0
2023-08-21 15:05:00,119.38,119.41,119.34,119.38,9065.0,119.38,119.41,119.34,119.38,9065.0
2023-08-21 15:10:00,119.38,119.42,119.35,119.39,9874.0,119.38,119.42,119.35,119.39,9874.0
2023-08-21 15:15:00,119.37,119.44,119.36,119.4,14778.0,119.37,119.44,119.36,119.4,14778.0
2023-08-21 15:20:00,119.39,119.47,119.36,119.43,10910.0,119.39,119.47,119.36,119.43,10910.0
2023-08-21 15:25:00,119.41,119.42,119.34,119.37,8319.0,119.41,119.42,119.34,119.37,8319.0
2023-08-21 15:30:00,119.37,119.55,119.36,119.54,15138.0,119.37,119.55,119.36,119.54,15138.0
2023-08-21 15:35:00,119.55,119.57,119.49,119.57,12048.0,119.55,119.57,119.49,119.57,12048.0
2023-08-21 15:40:00,119.58,119.68,119.58,119.61,16022.0,119.58,119.68,119.58,119.61,16022.0
2023-08-21 15:45:00,119.62,119.63,119.48,119.48,14718.0,119.62,119.63,119.48,119.48,14718.0
2023-08-21 15:50:00,119.47,119.68,119.34,119.35,82135.0,119.47,119.68,119.34,119.35,82135.0
2023-08-21 15:55:00,119.34,119.35,119.03,119.09,203446.0,119.34,119.35,119.03,119.09,203446.0
2023-08-22 09:30:00,119.6,119.6,118.9,119.07,21733.0,119.6,119.6,118.9,119.07,21733.0
2023-08-22 09:35:00,119.18,119.4,119.11,119.38,9190.0,119.18,119.4,119.11,119.38,9190.0
2023-08-22 09:40:00,119.34,119.44,119.23,119.33,26725.0,119.34,119.44,119.23,119.33,26725.0
2023-08-22 09:45:00,119.34,119.65,119.28,119.58,14223.0,119.34,119.65,119.28,119.58,14223.0
2023-08-22 09:50:00,119.52,119.59,119.41,119.48,7784.0,119.52,119.59,119.41,119.48,7784.0
2023-08-22 09:55:00,119.48,119.59,119.38,119.38,14690.0,119.48,119.59,119.38,119.38,14690.0
2023-08-22 10:00:00,119.37,119.53,119.28,119.47,14574.0,119.37,119.53,119.28,119.47,14574.0
2023-08-22 10:05:00,119.51,119.57,119.45,119.49,11609.0,119.51,119.57,119.45,119.49,11609.0
2023-08-22 10:10:00,119.48,119.63,119.47,119.58,9460.0,119.48,119.63,119.47,119.58,9460.0
2023-08-22 10:15:00,119.58,119.61,119.49,119.52,10780.0,119.58,119.61,119.49,119.52,10780.0
2023-08-22 10:20:00,119.47,119.54,119.45,119.47,7129.0,119.47,119.54,119.45,119.47,7129.0
2023-08-22 10:25:00,119.5,119.58,119.46,119.58,3932.0,119.5,119.58,119.46,119.58,3932.0
2023-08-22 10:30:00,119.56,119.56,119.37,119.42,9631.0,119.56,119.56,119.37,119.42,9631.0
2023-08-22 10:35:00,119.41,119.48,119.37,119.39,5894.0,119.41,119.48,119.37,119.39,5894.0
2023-08-22 10:40:00,119.37,119.37,119.26,119.3,6516.0,119.37,119.37,119.26,119.3,6516.0
2023-08-22 10:45:00,119.3,119.3,119.23,119.3,5131.0,119.3,119.3,119.23,119.3,5131.0
2023-08-22 10:50:00,119.31,119.41,119.29,119.36,5609.0,119.31,119.41,119.29,119.36,5609.0
2023-08-22 10:55:00,119.41,119.41,119.34,119.4,7753.0,119.41,119.41,119.34,119.4,7753.0
2023-08-22 11:00:00,119.4,119.44,119.32,119.33,6595.0,119.4,119.44,119.32,119.33,6595.0
2023-08-22 11:05:00,119.29,119.32,119.25,119.27,4541.0,119.29,119.32,119.25,119.27,4541.0
2023-08-22 11:10:00,119.29,119.46,119.25,119.43,6056.0,119.29,119.46,119.25,119.43,6056.0
2023-08-22 11:15:00,119.39,119.43,119.36,119.39,6439.0,119.39,119.43,119.36,119.39,6439.0
2023-08-22 11:20:00,119.37,119.56,119.37,119.44,5134.0,119.37,119.56,119.37,119.44,5134.0
2023-08-22 11:25:00,119.47,119.56,119.47,119.52,3879.0,119.47,119.56,119.47,119.52,3879.0
2023-08-22 11:30:00,119.54,119.58,119.51,119.55,5241.0,119.54,119.58,119.51,119.55,5241.0
2023-08-22 11:35:00,119.56,119.6,119.42,119.42,4315.0,119.56,119.6,119.42,119.42,4315.0
2023-08-22 11:40:00,119.46,119.55,119.44,119.48,7284.0,119.46,119.55,119.44,119.48,7284.0
2023-08-22 11:45:00,119.5,119.57,119.49,119.49,2775.0,119.5,119.57,119.49,119.49,2775.0
2023-08-22 11:50:00,119.47,119.5,119.44,119.47,6931.0,119.47,119.5,119.44,119.47,6931.0
2023-08-22 11:55:00,119.5,119.53,119.47,119.47,3747.0,119.5,119.53,119.47,119.47,3747.0
2023-08-22 12:00:00,119.47,119.49,119.42,119.47,4280.0,119.47,119.49,119.42,119.47,4280.0
2023-08-22 12:05:00,119.45,119.52,119.44,119.48,4763.0,119.45,119.52,119.44,119.48,4763.0
2023-08-22 12:10:00,119.49,119.57,119.37,119.37,4224.0,119.49,119.57,119.37,119.37,4224.0
2023-08-22 12:15:00,119.38,119.4,119.29,119.38,4488.0,119.38,119.4,119.29,119.38,4488.0
2023-08-22 12:20:00,119.39,119.39,119.35,119.39,4143.0,119.39,119.39,119.35,119.39,4143.0
2023-08-22 12:25:00,119.39,119.55,119.37,119.54,5525.0,119.39,119.55,119.37,119.54,5525.0
2023-08-22 12:30:00,119.53,119.57,119.44,119.48,4595.0,119.53,119.57,119.44,119.48,4595.0
2023-08-22 12:35:00,119.45,119.61,119.44,119.57,5064.0,119.45,119.61,119.44,119.57,5064.0
2023-08-22 12:40:00,119.57,119.62,119.55,119.57,2976.0,119.57,119.62,119.55,119.57,2976.0
2023-08-22 12:45:00,119.58,119.58,119.45,119.45,7749.0,119.58,119.58,119.45,119.45,7749.0
2023-08-22 12:50:00,119.46,119.56,119.46,119.52,2579.0,119.46,119.56,119.46,119.52,2579.0
2023-08-22 12:55:00,119.51,119.53,119.4,119.41,4838.0,119.51,119.53,119.4,119.41,4838.0
2023-08-22 13:00:00,119.4,119.41,119.27,119.31,6449.0,119.4,119.41,119.27,119.31,6449.0
2023-08-22 13:05:00,119.31,119.38,119.29,119.33,4625.0,119.31,119.38,119.29,119.33,4625.0
2023-08-22 13:10:00,119.37,119.37,119.28,119.3,5266.0,119.37,119.37,119.28,119.3,5266.0
2023-08-22 13:15:00,119.28,119.28,119.2,119.22,3753.0,119.28,119.28,119.2,119.22,3753.0
2023-08-22 13:20:00,119.22,119.31,119.22,119.31,3794.0,119.22,119.31,119.22,119.31,3794.0
2023-08-22 13:25:00,119.28,119.35,119.28,119.34,3176.0,119.28,119.35,119.28,119.34,3176.0
2023-08-22 13:30:00,119.33,119.33,119.19,119.21,2861.0,119.33,119.33,119.19,119.21,2861.0
2023-08-22 13:35:00,119.22,119.29,119.15,119.17,7921.0,119.22,119.29,119.15,119.17,7921.0
2023-08-22 13:40:00,119.18,119.24,119.17,119.23,4238.0,119.18,119.24,119.17,119.23,4238.0
2023-08-22 13:45:00,119.2,119.25,119.16,119.2,5155.0,119.2,119.25,119.16,119.2,5155.0
2023-08-22 13:50:00,119.19,119.27,119.19,119.25,2927.0,119.19,119.27,119.19,119.25,2927.0
2023-08-22 13:55:00,119.23,119.24,119.18,119.19,3271.0,119.23,119.24,119.18,119.19,3271.0
2023-08-22 14:00:00,119.17,119.2,119.03,119.19,8562.0,119.17,119.2,119.03,119.19,8562.0
2023-08-22 14:05:00,119.15,119.22,119.15,119.2,4508.0,119.15,119.22,119.15,119.2,4508.0
2023-08-22 14:10:00,119.21,119.23,119.08,119.13,4020.0,119.21,119.23,119.08,119.13,4020.0
2023-08-22 14:15:00,119.14,119.17,119.11,119.11,3667.0,119.14,119.17,119.11,119.11,3667.0
2023-08-22 14:20:00,119.09,119.19,119.06,119.17,6688.0,119.09,119.19,119.06,119.17,6688.0
2023-08-22 14:25:00,119.18,119.32,119.18,119.29,4561.0,119.18,119.32,119.18,119.29,4561.0
2023-08-22 14:30:00,119.29,119.38,119.29,119.38,4110.0,119.29,119.38,119.29,119.38,4110.0
2023-08-22 14:35:00,119.39,119.46,119.39,119.46,6689.0,119.39,119.46,119.39,119.46,6689.0
2023-08-22 14:40:00,119.46,119.46,119.3,119.32,4028.0,119.46,119.46,119.3,119.32,4028.0
2023-08-22 14:45:00,119.33,119.36,119.26,119.29,6994.0,119.33,119.36,119.26,119.29,6994.0
2023-08-22 14:50:00,119.3,119.3,119.25,119.26,5041.0,119.3,119.3,119.25,119.26,5041.0
2023-08-22 14:55:00,119.26,119.36,119.25,119.34,7662.0,119.26,119.36,119.25,119.34,7662.0
2023-08-22 15:00:00,119.4,119.47,119.38,119.47,5474.0,119.4,119.47,119.38,119.47,5474.0
2023-08-22 15:05:00,119.48,119.56,119.46,119.54,3310.0,119.48,119.56,119.46,119.54,3310.0
2023-08-22 15:10:00,119.55,119.7,119.53,119.7,8401.0,119.55,119.7,119.53,119.7,8401.0
2023-08-22 15:15:00,119.7,119.7,119.45,119.45,10476.0,119.7,119.7,119.45,119.45,10476.0
2023-08-22 15:20:00,119.46,119.46,119.29,119.29,9165.0,119.46,119.46,119.29,119.29,9165.0
2023-08-22 15:25:00,119.29,119.4,119.21,119.24,15772.0,119.29,119.4,119.21,119.24,15772.0
2023-08-22 15:30:00,119.24,119.25,119.01,119.08,12677.0,119.24,119.25,119.01,119.08,12677.0
2023-08-22 15:35:00,119.08,119.12,118.98,118.99,12023.0,119.08,119.12,118.98,118.99,12023.0
2023-08-22 15:40:00,118.96,119.06,118.92,119.01,14682.0,118.96,119.06,118.92,119.01,14682.0
2023-08-22 15:45:00,119.02,119.08,118.95,118.99,24610.0,119.02,119.08,118.95,118.99,24610.0
2023-08-22 15:50:00,118.98,119.3,118.98,119.12,57268.0,118.98,119.3,118.98,119.12,57268.0
2023-08-22 15:55:00,119.11,119.34,119.11,119.26,152635.0,119.11,119.34,119.11,119.26,152635.0
2023-08-23 09:30:00,119.8,119.8,119.09,119.41,27625.0,119.8,119.8,119.09,119.41,27625.0
2023-08-23 09:35:00,119.41,119.65,119.41,119.65,8764.0,119.41,119.65,119.41,119.65,8764.0
2023-08-23 09:40:00,119.59,119.92,119.47,119.58,11154.0,119.59,119.92,119.47,119.58,11154.0
2023-08-23 09:45:00,119.61,119.72,119.47,119.47,9464.0,119.61,119.72,119.47,119.47,9464.0
2023-08-23 09:50:00,119.52,119.63,119.23,119.34,12306.0,119.52,119.63,119.23,119.34,12306.0
2023-08-23 09:55:00,119.39,119.54,119.39,119.4,6950.0,119.39,119.54,119.39,119.4,6950.0
2023-08-23 10:00:00,119.41,119.72,119.4,119.7,11900.0,119.41,119.72,119.4,119.7,11900.0
2023-08-23 10:05:00,119.7,119.92,119.7,119.91,11278.0,119.7,119.92,119.7,119.91,11278.0
2023-08-23 10:10:00,119.88,119.99,119.85,119.98,18510.0,119.88,119.99,119.85,119.98,18510.0
2023-08-23 10:15:00,119.99,120.11,119.86,119.88,27031.0,119.99,120.11,119.86,119.88,27031.0
2023-08-23 10:20:00,119.88,119.95,119.82,119.94,10118.0,119.88,119.95,119.82,119.94,10118.0
2023-08-23 10:25:00,119.94,119.97,119.85,119.85,11666.0,119.94,119.97,119.85,119.85,11666.0
2023-08-23 10:30:00,119.87,119.95,119.87,119.94,6367.0,119.87,119.95,119.87,119.94,6367.0
2023-08-23 10:35:00,119.92,119.92,119.81,119.92,7190.0,119.92,119.92,119.81,119.92,7190.0
2023-08-23 10:40:00,119.9,119.97,119.84,119.97,11703.0,119.9,119.97,119.84,119.97,11703.0
2023-08-23 10:45:00,119.99,120.15,119.99,120.15,7306.0,119.99,120.15,119.99,120.15,7306.0
2023-08-23 10:50:00,120.13,120.22,120.08,120.08,12375.0,120.13,120.22,120.08,120.08,12375.0
2023-08-23 10:55:00,120.07,120.19,120.06,120.16,10574.0,120.07,120.19,120.06,120.16,10574.0
2023-08-23 11:00:00,120.13,120.14,120.04,120.05,5778.0,120.13,120.14,120.04,120.05,5778.0
2023-08-23 11:05:00,120.05,120.14,120.0,120.12,11095.0,120.05,120.14,120.0,120.12,11095.0
2023-08-23 11:10:00,120.14,120.16,120.03,120.08,8168.0,120.14,120.16,120.03,120.08,8168.0
2023-08-23 11:15:00,120.1,120.16,120.09,120.11,8050.0,120.1,120.16,120.09,120.11,8050.0
2023-08-23 11:20:00,120.12,120.23,120.11,120.19,9978.0,120.12,120.23,120.11,120.19,9978.0
2023-08-23 11:25:00,120.17,120.31,120.17,120.22,10621.0,120.17,120.31,120.17,120.22,10621.0
2023-08-23 11:30:00,120.24,120.25,120.19,120.22,8300.0,120.24,120.25,120.19,120.22,8300.0
2023-08-23 11:35:00,120.21,120.23,120.1,120.1,33156.0,120.21,120.23,120.1,120.1,33156.0
2023-08-23 11:40:00,120.11,120.25,120.06,120.25,9276.0,120.11,120.25,120.06,120.25,9276.0
2023-08-23 11:45:00,120.26,120.37,120.25,120.31,10302.0,120.26,120.37,120.25,120.31,10302.0
2023-08-23 11:50:00,120.33,120.44,120.33,120.42,5853.0,120.33,120.44,120.33,120.42,5853.0
2023-08-23 11:55:00,120.42,120.47,120.36,120.44,6159.0,120.42,120.47,120.36,120.44,6159.0
2023-08-23 12:00:00,120.42,120.48,120.38,120.41,7824.0,120.42,120.48,120.38,120.41,7824.0
2023-08-23 12:05:00,120.42,120.46,120.41,120.43,5855.0,120.42,120.46,120.41,120.43,5855.0
2023-08-23 12:10:00,120.41,120.49,120.41,120.48,4636.0,120.41,120.49,120.41,120.48,4636.0
2023-08-23 12:15:00,120.48,120.57,120.45,120.5,3832.0,120.48,120.57,120.45,120.5,3832.0
2023-08-23 12:20:00,120.48,120.56,120.44,120.48,7299.0,120.48,120.56,120.44,120.48,7299.0
2023-08-23 12:25:00,120.46,120.47,120.4,120.4,3022.0,120.46,120.47,120.4,120.4,3022.0
2023-08-23 12:30:00,120.41,120.46,120.38,120.46,3944.0,120.41,120.46,120.38,120.46,3944.0
2023-08-23 12:35:00,120.47,120.49,120.46,120.47,2476.0,120.47,120.49,120.46,120.47,2476.0
2023-08-23 12:40:00,120.48,120.48,120.38,120.42,5116.0,120.48,120.48,120.38,120.42,5116.0
2023-08-23 12:45:00,120.41,120.47,120.39,120.44,4829.0,120.41,120.47,120.39,120.44,4829.0
2023-08-23 12:50:00,120.42,120.43,120.39,120.42,3936.0,120.42,120.43,120.39,120.42,3936.0
2023-08-23 12:55:00,120.43,120.48,120.43,120.48,7525.0,120.43,120.48,120.43,120.48,7525.0
2023-08-23 13:00:00,120.49,120.6,120.45,120.59,5836.0,120.49,120.6,120.45,120.59,5836.0
2023-08-23 13:05:00,120.58,120.65,120.54,120.61,4158.0,120.58,120.65,120.54,120.61,4158.0
2023-08-23 13:10:00,120.61,120.61,120.57,120.57,3348.0,120.61,120.61,120.57,120.57,3348.0
2023-08-23 13:15:00,120.58,120.7,120.58,120.7,4048.0,120.58,120.7,120.58,120.7,4048.0
2023-08-23 13:20:00,120.69,120.75,120.69,120.75,4913.0,120.69,120.75,120.69,120.75,4913.0
2023-08-23 13:25:00,120.76,120.8,120.74,120.77,3099.0,120.76,120.8,120.74,120.77,3099.0
2023-08-23 13:30:00,120.79,120.8,120.77,120.77,2709.0,120.79,120.8,120.77,120.77,2709.0
2023-08-23 13:35:00,120.8,120.85,120.78,120.81,4238.0,120.8,120.85,120.78,120.81,4238.0
2023-08-23 13:40:00,120.85,120.85,120.76,120.82,3297.0,120.85,120.85,120.76,120.82,3297.0
2023-08-23 13:45:00,120.8,120.87,120.79,120.83,3448.0,120.8,120.87,120.79,120.83,3448.0
2023-08-23 13:50:00,120.84,120.92,120.83,120.9,4250.0,120.84,120.92,120.83,120.9,4250.0
2023-08-23 13:55:00,120.9,120.94,120.89,120.94,2222.0,120.9,120.94,120.89,120.94,2222.0
2023-08-23 14:00:00,120.95,120.98,120.91,120.95,4771.0,120.95,120.98,120.91,120.95,4771.0
2023-08-23 14:05:00,120.94,121.0,120.91,120.99,8391.0,120.94,121.0,120.91,120.99,8391.0
2023-08-23 14:10:00,120.99,121.02,120.84,120.86,10285.0,120.99,121.02,120.84,120.86,10285.0
2023-08-23 14:15:00,120.86,120.86,120.78,120.78,3677.0,120.86,120.86,120.78,120.78,3677.0
2023-08-23 14:20:00,120.78,120.78,120.66,120.76,6944.0,120.78,120.78,120.66,120.76,6944.0
2023-08-23 14:25:00,120.77,120.84,120.68,120.71,7313.0,120.77,120.84,120.68,120.71,7313.0
2023-08-23 14:30:00,120.71,120.71,120.62,120.64,5840.0,120.71,120.71,120.62,120.64,5840.0
2023-08-23 14:35:00,120.62,120.62,120.55,120.56,3160.0,120.62,120.62,120.55,120.56,3160.0
2023-08-23 14:40:00,120.56,120.61,120.55,120.57,3449.0,120.56,120.61,120.55,120.57,3449.0
2023-08-23 14:45:00,120.58,120.69,120.56,120.65,8543.0,120.58,120.69,120.56,120.65,8543.0
2023-08-23 14:50:00,120.67,120.68,120.52,120.62,14677.0,120.67,120.68,120.52,120.62,14677.0
2023-08-23 14:55:00,120.61,120.61,120.5,120.6,8287.0,120.61,120.61,120.5,120.6,8287.0
2023-08-23 15:00:00,120.6,120.78,120.56,120.78,9574.0,120.6,120.78,120.56,120.78,9574.0
2023-08-23 15:05:00,120.8,120.85,120.77,120.81,4500.0,120.8,120.85,120.77,120.81,4500.0
2023-08-23 15:10:00,120.81,120.81,120.75,120.79,5505.0,120.81,120.81,120.75,120.79,5505.0
2023-08-23 15:15:00,120.8,120.86,120.8,120.81,5762.0,120.8,120.86,120.8,120.81,5762.0
2023-08-23 15:20:00,120.82,120.83,120.71,120.78,6225.0,120.82,120.83,120.71,120.78,6225.0
2023-08-23 15:25:00,120.76,120.89,120.75,120.88,9220.0,120.76,120.89,120.75,120.88,9220.0
2023-08-23 15:30:00,120.87,120.88,120.74,120.79,21215.0,120.87,120.88,120.74,120.79,21215.0
2023-08-23 15:35:00,120.78,120.78,120.64,120.68,32515.0,120.78,120.78,120.64,120.68,32515.0
2023-08-23 15:40:00,120.67,120.7,120.57,120.63,18801.0,120.67,120.7,120.57,120.63,18801.0
2023-08-23 15:45:00,120.62,120.66,120.56,120.62,18365.0,120.62,120.66,120.56,120.62,18365.0
2023-08-23 15:50:00,120.63,120.75,120.56,120.61,52862.0,120.63,120.75,120.56,120.61,52862.0
2023-08-23 15:55:00,120.61,120.61,120.28,120.42,144632.0,120.61,120.61,120.28,120.42,144632.0
2023-08-24 09:30:00,120.42,120.42,120.21,120.27,15625.0,120.42,120.42,120.21,120.27,15625.0
2023-08-24 09:35:00,120.42,120.66,120.31,120.61,11458.0,120.42,120.66,120.31,120.61,11458.0
2023-08-24 09:40:00,120.51,120.76,120.47,120.75,6537.0,120.51,120.76,120.47,120.75,6537.0
2023-08-24 09:45:00,120.73,120.94,120.72,120.73,11500.0,120.73,120.94,120.72,120.73,11500.0
2023-08-24 09:50:00,120.74,120.91,120.7,120.86,5944.0,120.74,120.91,120.7,120.86,5944.0
2023-08-24 09:55:00,120.86,121.06,120.74,120.99,15304.0,120.86,121.06,120.74,120.99,15304.0
2023-08-24 10:00:00,121.1,121.19,120.97,121.09,4829.0,121.1,121.19,120.97,121.09,4829.0
2023-08-24 10:05:00,121.12,121.27,121.02,121.18,12250.0,121.12,121.27,121.02,121.18,12250.0
2023-08-24 10:10:00,121.17,121.18,121.01,121.16,13001.0,121.17,121.18,121.01,121.16,13001.0
2023-08-24 10:15:00,121.15,121.21,121.08,121.18,13308.0,121.15,121.21,121.08,121.18,13308.0
2023-08-24 10:20:00,121.19,121.3,120.97,121.01,19988.0,121.19,121.3,120.97,121.01,19988.0
2023-08-24 10:25:00,121.02,121.14,120.93,121.04,10999.0,121.02,121.14,120.93,121.04,10999.0
2023-08-24 10:30:00,121.02,121.03,120.87,120.87,9943.0,121.02,121.03,120.87,120.87,9943.0
2023-08-24 10:35:00,120.91,121.03,120.85,121.01,8304.0,120.91,121.03,120.85,121.01,8304.0
2023-08-24 10:40:00,121.01,121.05,120.85,120.91,9798.0,121.01,121.05,120.85,120.91,9798.0
2023-08-24 10:45:00,120.91,120.91,120.79,120.83,11233.0,120.91,120.91,120.79,120.83,11233.0
2023-08-24 10:50:00,120.83,121.03,120.79,120.99,12308.0,120.83,121.03,120.79,120.99,12308.0
2023-08-24 10:55:00,121.0,121.06,120.85,120.9,9885.0,121.0,121.06,120.85,120.9,9885.0
2023-08-24 11:00:00,120.89,120.89,120.73,120.8,14716.0,120.89,120.89,120.73,120.8,14716.0
2023-08-24 11:05:00,120.82,120.83,120.68,120.71,5987.0,120.82,120.83,120.68,120.71,5987.0
2023-08-24 11:10:00,120.75,120.78,120.59,120.68,9908.0,120.75,120.78,120.59,120.68,9908.0
2023-08-24 11:15:00,120.68,120.74,120.6,120.64,6179.0,120.68,120.74,120.6,120.64,6179.0
2023-08-24 11:20:00,120.65,120.75,120.64,120.66,11255.0,120.65,120.75,120.64,120.66,11255.0
2023-08-24 11:25:00,120.66,120.66,120.53,120.58,8951.0,120.66,120.66,120.53,120.58,8951.0
2023-08-24 11:30:00,120.58,120.58,120.48,120.48,9273.0,120.58,120.58,120.48,120.48,9273.0
2023-08-24 11:35:00,120.46,120.59,120.41,120.55,9507.0,120.46,120.59,120.41,120.55,9507.0
2023-08-24 11:40:00,120.55,120.58,120.49,120.53,7604.0,120.55,120.58,120.49,120.53,7604.0
2023-08-24 11:45:00,120.52,120.6,120.48,120.55,5774.0,120.52,120.6,120.48,120.55,5774.0
2023-08-24 11:50:00,120.55,120.57,120.5,120.53,8137.0,120.55,120.57,120.5,120.53,8137.0
2023-08-24 11:55:00,120.53,120.55,120.46,120.46,8172.0,120.53,120.55,120.46,120.46,8172.0
2023-08-24 12:00:00,120.49,120.67,120.48,120.65,8462.0,120.49,120.67,120.48,120.65,8462.0
2023-08-24 12:05:00,120.66,120.76,120.65,120.67,6015.0,120.66,120.76,120.65,120.67,6015.0
2023-08-24 12:10:00,120.65,120.75,120.6,120.73,7191.0,120.65,120.75,120.6,120.73,7191.0
2023-08-24 12:15:00,120.72,120.75,120.65,120.7,8358.0,120.72,120.75,120.65,120.7,8358.0
2023-08-24 12:20:00,120.73,120.85,120.71,120.82,10584.0,120.73,120.85,120.71,120.82,10584.0
2023-08-24 12:25:00,120.83,120.89,120.73,120.78,15366.0,120.83,120.89,120.73,120.78,15366.0
2023-08-24 12:30:00,120.81,120.84,120.77,120.82,6941.0,120.81,120.84,120.77,120.82,6941.0
2023-08-24 12:35:00,120.84,120.93,120.82,120.89,9689.0,120.84,120.93,120.82,120.89,9689.0
2023-08-24 12:40:00,120.9,120.98,120.89,120.94,21237.0,120.9,120.98,120.89,120.94,21237.0
2023-08-24 12:45:00,120.93,120.94,120.83,120.91,9786.0,120.93,120.94,120.83,120.91,9786.0
2023-08-24 12:50:00,120.91,120.92,120.76,120.8,23037.0,120.91,120.92,120.76,120.8,23037.0
2023-08-24 12:55:00,120.82,120.85,120.72,120.75,21217.0,120.82,120.85,120.72,120.75,21217.0
2023-08-24 13:00:00,120.78,120.81,120.67,120.71,14646.0,120.78,120.81,120.67,120.71,14646.0
2023-08-24 13:05:00,120.72,120.87,120.71,120.87,14847.0,120.72,120.87,120.71,120.87,14847.0
2023-08-24 13:10:00,120.89,120.95,120.82,120.87,9901.0,120.89,120.95,120.82,120.87,9901.0
2023-08-24 13:15:00,120.86,120.9,120.76,120.79,10646.0,120.86,120.9,120.76,120.79,10646.0
2023-08-24 13:20:00,120.79,120.79,120.69,120.71,13192.0,120.79,120.79,120.69,120.71,13192.0
2023-08-24 13:25:00,120.7,120.72,120.65,120.65,8652.0,120.7,120.72,120.65,120.65,8652.0
2023-08-24 13:30:00,120.66,120.74,120.65,120.69,8693.0,120.66,120.74,120.65,120.69,8693.0
2023-08-24 13:35:00,120.69,120.75,120.67,120.73,7127.0,120.69,120.75,120.67,120.73,7127.0
2023-08-24 13:40:00,120.77,120.85,120.74,120.75,11116.0,120.77,120.85,120.74,120.75,11116.0
2023-08-24 13:45:00,120.75,120.8,120.73,120.75,6868.0,120.75,120.8,120.73,120.75,6868.0
2023-08-24 13:50:00,120.74,120.77,120.69,120.75,9082.0,120.74,120.77,120.69,120.75,9082.0
2023-08-24 13:55:00,120.74,120.78,120.7,120.74,7565.0,120.74,120.78,120.7,120.74,7565.0
2023-08-24 14:00:00,120.77,120.85,120.72,120.73,10976.0,120.77,120.85,120.72,120.73,10976.0
2023-08-24 14:05:00,120.73,120.78,120.7,120.74,8286.0,120.73,120.78,120.7,120.74,8286.0
2023-08-24 14:10:00,120.76,120.8,120.72,120.78,8050.0,120.76,120.8,120.72,120.78,8050.0
2023-08-24 14:15:00,120.76,120.78,120.68,120.73,15755.0,120.76,120.78,120.68,120.73,15755.0
2023-08-24 14:20:00,120.74,120.81,120.74,120.75,16302.0,120.74,120.81,120.74,120.75,16302.0
2023-08-24 14:25:00,120.75,120.77,120.69,120.74,13498.0,120.75,120.77,120.69,120.74,13498.0
2023-08-24 14:30:00,120.74,120.79,120.65,120.69,13247.0,120.74,120.79,120.65,120.69,13247.0
2023-08-24 14:35:00,120.69,120.72,120.58,120.71,14139.0,120.69,120.72,120.58,120.71,14139.0
2023-08-24 14:40:00,120.71,120.72,120.64,120.7,13699.0,120.71,120.72,120.64,120.7,13699.0
2023-08-24 14:45:00,120.7,120.8,120.66,120.69,20969.0,120.7,120.8,120.66,120.69,20969.0
2023-08-24 14:50:00,120.7,120.74,120.67,120.74,12963.0,120.7,120.74,120.67,120.74,12963.0
2023-08-24 14:55:00,120.74,120.81,120.71,120.79,23512.0,120.74,120.81,120.71,120.79,23512.0
2023-08-24 15:00:00,120.77,120.77,120.7,120.7,13538.0,120.77,120.77,120.7,120.7,13538.0
2023-08-24 15:05:00,120.71,120.76,120.69,120.7,11173.0,120.71,120.76,120.69,120.7,11173.0
2023-08-24 15:10:00,120.7,120.77,120.68,120.72,13654.0,120.7,120.77,120.68,120.72,13654.0
2023-08-24 15:15:00,120.73,120.88,120.72,120.86,24276.0,120.73,120.88,120.72,120.86,24276.0
2023-08-24 15:20:00,120.86,120.93,120.85,120.89,15974.0,120.86,120.93,120.85,120.89,15974.0
2023-08-24 15:25:00,120.91,121.0,120.9,120.97,20663.0,120.91,121.0,120.9,120.97,20663.0
2023-08-24 15:30:00,120.97,121.06,120.97,121.03,20133.0,120.97,121.06,120.97,121.03,20133.0
2023-08-24 15:35:00,121.03,121.03,120.89,120.89,24105.0,121.03,121.03,120.89,120.89,24105.0
2023-08-24 15:40:00,120.91,120.96,120.78,120.84,42591.0,120.91,120.96,120.78,120.84,42591.0
2023-08-24 15:45:00,120.85,120.87,120.68,120.73,33239.0,120.85,120.87,120.68,120.73,33239.0
2023-08-24 15:50:00,120.73,120.99,120.71,120.75,73795.0,120.73,120.99,120.71,120.75,73795.0
2023-08-24 15:55:00,120.76,120.8,120.63,120.63,125096.0,120.76,120.8,120.63,120.63,125096.0
2023-08-25 09:30:00,121.34,121.94,120.78,121.71,33074.0,121.34,121.94,120.78,121.71,33074.0
2023-08-25 09:35:00,121.91,121.93,121.54,121.87,5976.0,121.91,121.93,121.54,121.87,5976.0
2023-08-25 09:40:00,121.82,121.86,121.32,121.4,11296.0,121.82,121.86,121.32,121.4,11296.0
2023-08-25 09:45:00,121.36,121.47,121.24,121.24,11452.0,121.36,121.47,121.24,121.24,11452.0
2023-08-25 09:50:00,121.28,121.29,121.1,121.2,14974.0,121.28,121.29,121.1,121.2,14974.0
2023-08-25 09:55:00,121.21,121.49,121.06,121.48,34023.0,121.21,121.49,121.06,121.48,34023.0
2023-08-25 10:00:00,121.6,121.69,121.23,121.34,42548.0,121.6,121.69,121.23,121.34,42548.0
2023-08-25 10:05:00,121.33,121.52,121.27,121.36,29311.0,121.33,121.52,121.27,121.36,29311.0
2023-08-25 10:10:00,121.41,121.7,121.39,121.67,19552.0,121.41,121.7,121.39,121.67,19552.0
2023-08-25 10:15:00,121.68,121.88,121.47,121.47,25270.0,121.68,121.88,121.47,121.47,25270.0
2023-08-25 10:20:00,121.49,121.62,121.43,121.45,27232.0,121.49,121.62,121.43,121.45,27232.0
2023-08-25 10:25:00,121.42,121.53,121.21,121.32,28632.0,121.42,121.53,121.21,121.32,28632.0
2023-08-25 10:30:00,121.31,121.37,121.06,121.08,37106.0,121.31,121.37,121.06,121.08,37106.0
2023-08-25 10:35:00,121.06,121.2,121.0,121.07,11771.0,121.06,121.2,121.0,121.07,11771.0
2023-08-25 10:40:00,121.12,121.34,120.97,121.07,37328.0,121.12,121.34,120.97,121.07,37328.0
2023-08-25 10:45:00,121.05,121.05,120.81,120.88,17220.0,121.05,121.05,120.81,120.88,17220.0
2023-08-25 10:50:00,120.87,120.98,120.57,120.57,7260.0,120.87,120.98,120.57,120.57,7260.0
2023-08-25 10:55:00,120.57,120.69,120.55,120.61,10174.0,120.57,120.69,120.55,120.61,10174.0
2023-08-25 11:00:00,120.63,120.72,120.57,120.65,15061.0,120.63,120.72,120.57,120.65,15061.0
2023-08-25 11:05:00,120.66,121.02,120.64,120.95,13362.0,120.66,121.02,120.64,120.95,13362.0
2023-08-25 11:10:00,121.0,121.12,120.92,120.99,7618.0,121.0,121.12,120.92,120.99,7618.0
2023-08-25 11:15:00,121.03,121.07,120.82,120.95,5644.0,121.03,121.07,120.82,120.95,5644.0
2023-08-25 11:20:00,120.94,120.95,120.82,120.95,8780.0,120.94,120.95,120.82,120.95,8780.0
2023-08-25 11:25:00,120.96,121.17,120.96,121.16,23037.0,120.96,121.17,120.96,121.16,23037.0
2023-08-25 11:30:00,121.16,121.37,121.09,121.36,5569.0,121.16,121.37,121.09,121.36,5569.0
2023-08-25 11:35:00,121.38,121.54,121.38,121.46,10093.0,121.38,121.54,121.38,121.46,10093.0
2023-08-25 11:40:00,121.47,121.47,121.3,121.38,9149.0,121.47,121.47,121.3,121.38,9149.0
2023-08-25 11:45:00,121.38,121.38,121.28,121.31,4702.0,121.38,121.38,121.28,121.31,4702.0
2023-08-25 11:50:00,121.28,121.28,121.1,121.22,13950.0,121.28,121.28,121.1,121.22,13950.0
2023-08-25 11:55:00,121.27,121.27,121.12,121.22,5334.0,121.27,121.27,121.12,121.22,5334.0
2023-08-25 12:00:00,121.21,121.34,121.21,121.32,4387.0,121.21,121.34,121.21,121.32,4387.0
2023-08-25 12:05:00,121.33,121.36,121.27,121.28,4559.0,121.33,121.36,121.27,121.28,4559.0
2023-08-25 12:10:00,121.3,121.33,121.25,121.3,3836.0,121.3,121.33,121.25,121.3,3836.0
2023-08-25 12:15:00,121.28,121.28,121.2,121.27,4669.0,121.28,121.28,121.2,121.27,4669.0
2023-08-25 12:20:00,121.27,121.51,121.22,121.5,3700.0,121.27,121.51,121.22,121.5,3700.0
2023-08-25 12:25:00,121.48,121.57,121.43,121.44,14693.0,121.48,121.57,121.43,121.44,14693.0
2023-08-25 12:30:00,121.45,121.57,121.4,121.54,11569.0,121.45,121.57,121.4,121.54,11569.0
2023-08-25 12:35:00,121.54,121.6,121.42,121.43,5782.0,121.54,121.6,121.42,121.43,5782.0
2023-08-25 12:40:00,121.41,121.6,121.41,121.6,11221.0,121.41,121.6,121.41,121.6,11221.0
2023-08-25 12:45:00,121.57,121.66,121.54,121.61,7390.0,121.57,121.66,121.54,121.61,7390.0
2023-08-25 12:50:00,121.64,121.68,121.45,121.48,4415.0,121.64,121.68,121.45,121.48,4415.0
2023-08-25 12:55:00,121.47,121.69,121.47,121.69,5058.0,121.47,121.69,121.47,121.69,5058.0
2023-08-25 13:00:00,121.69,121.7,121.61,121.67,4719.0,121.69,121.7,121.61,121.67,4719.0
2023-08-25 13:05:00,121.58,121.61,121.55,121.56,4132.0,121.58,121.61,121.55,121.56,4132.0
2023-08-25 13:10:00,121.54,121.65,121.49,121.63,9495.0,121.54,121.65,121.49,121.63,9495.0
2023-08-25 13:15:00,121.64,121.71,121.47,121.54,5787.0,121.64,121.71,121.47,121.54,5787.0
2023-08-25 13:20:00,121.56,121.56,121.44,121.46,6034.0,121.56,121.56,121.44,121.46,6034.0
2023-08-25 13:25:00,121.47,121.51,121.43,121.51,4856.0,121.47,121.51,121.43,121.51,4856.0
2023-08-25 13:30:00,121.53,121.53,121.35,121.42,6904.0,121.53,121.53,121.35,121.42,6904.0
2023-08-25 13:35:00,121.41,121.42,121.3,121.32,7904.0,121.41,121.42,121.3,121.32,7904.0
2023-08-25 13:40:00,121.3,121.38,121.24,121.31,3868.0,121.3,121.38,121.24,121.31,3868.0
2023-08-25 13:45:00,121.29,121.3,121.12,121.28,10827.0,121.29,121.3,121.12,121.28,10827.0
2023-08-25 13:50:00,121.29,121.45,121.29,121.45,5068.0,121.29,121.45,121.29,121.45,5068.0
2023-08-25 13:55:00,121.46,121.47,121.37,121.47,6716.0,121.46,121.47,121.37,121.47,6716.0
2023-08-25 14:00:00,121.49,121.49,121.41,121.45,4236.0,121.49,121.49,121.41,121.45,4236.0
2023-08-25 14:05:00,121.46,121.5,121.43,121.47,8286.0,121.46,121.5,121.43,121.47,8286.0
2023-08-25 14:10:00,121.47,121.54,121.45,121.47,8284.0,121.47,121.54,121.45,121.47,8284.0
2023-08-25 14:15:00,121.5,121.58,121.4,121.57,6256.0,121.5,121.58,121.4,121.57,6256.0
2023-08-25 14:20:00,121.58,121.76,121.58,121.74,5524.0,121.58,121.76,121.58,121.74,5524.0
2023-08-25 14:25:00,121.75,121.82,121.74,121.8,3320.0,121.75,121.82,121.74,121.8,3320.0
2023-08-25 14:30:00,121.82,121.86,121.75,121.83,7338.0,121.82,121.86,121.75,121.83,7338.0
2023-08-25 14:35:00,121.84,121.87,121.74,121.76,5659.0,121.84,121.87,121.74,121.76,5659.0
2023-08-25 14:40:00,121.78,121.8,121.64,121.65,3477.0,121.78,121.8,121.64,121.65,3477.0
2023-08-25 14:45:00,121.65,121.72,121.61,121.72,5106.0,121.65,121.72,121.61,121.72,5106.0
2023-08-25 14:50:00,121.73,121.76,121.67,121.76,4906.0,121.73,121.76,121.67,121.76,4906.0
2023-08-25 14:55:00,121.77,121.86,121.77,121.83,4698.0,121.77,121.86,121.77,121.83,4698.0
2023-08-25 15:00:00,121.84,121.97,121.79,121.97,9156.0,121.84,121.97,121.79,121.97,9156.0
2023-08-25 15:05:00,122.0,122.01,121.83,121.95,10013.0,122.0,122.01,121.83,121.95,10013.0
2023-08-25 15:10:00,121.96,121.98,121.9,121.94,8891.0,121.96,121.98,121.9,121.94,8891.0
2023-08-25 15:15:00,121.9,121.99,121.84,121.85,8635.0,121.9,121.99,121.84,121.85,8635.0
2023-08-25 15:20:00,121.85,121.9,121.81,121.84,10868.0,121.85,121.9,121.81,121.84,10868.0
2023-08-25 15:25:00,121.86,121.9,121.84,121.86,12746.0,121.86,121.9,121.84,121.86,12746.0
2023-08-25 15:30:00,121.86,121.89,121.81,121.81,18885.0,121.86,121.89,121.81,121.81,18885.0
2023-08-25 15:35:00,121.81,121.82,121.68,121.71,23583.0,121.81,121.82,121.68,121.71,23583.0
2023-08-25 15:40:00,121.71,121.73,121.65,121.71,15136.0,121.71,121.73,121.65,121.71,15136.0
2023-08-25 15:45:00,121.71,121.72,121.5,121.51,23554.0,121.71,121.72,121.5,121.51,23554.0
2023-08-25 15:50:00,121.51,121.58,121.45,121.47,47111.0,121.51,121.58,121.45,121.47,47111.0
2023-08-25 15:55:00,121.49,121.58,121.41,121.51,124592.0,121.49,121.58,121.41,121.51,124592.0
2023-08-28 09:30:00,122.06,122.4,122.01,122.2,17963.0,122.06,122.4,122.01,122.2,17963.0
2023-08-28 09:35:00,122.3,122.68,122.26,122.46,12017.0,122.3,122.68,122.26,122.46,12017.0
2023-08-28 09:40:00,122.41,122.47,122.18,122.28,13440.0,122.41,122.47,122.18,122.28,13440.0
2023-08-28 09:45:00,122.31,122.41,122.2,122.34,7622.0,122.31,122.41,122.2,122.34,7622.0
2023-08-28 09:50:00,122.34,122.48,122.2,122.3,9309.0,122.34,122.48,122.2,122.3,9309.0
2023-08-28 09:55:00,122.29,122.41,122.13,122.17,5935.0,122.29,122.41,122.13,122.17,5935.0
2023-08-28 10:00:00,122.18,122.34,122.03,122.34,7125.0,122.18,122.34,122.03,122.34,7125.0
2023-08-28 10:05:00,122.38,122.38,122.3,122.3,5207.0,122.38,122.38,122.3,122.3,5207.0
2023-08-28 10:10:00,122.4,122.42,122.3,122.42,4816.0,122.4,122.42,122.3,122.42,4816.0
2023-08-28 10:15:00,122.38,122.4,122.25,122.38,4821.0,122.38,122.4,122.25,122.38,4821.0
2023-08-28 10:20:00,122.36,122.38,122.26,122.38,7401.0,122.36,122.38,122.26,122.38,7401.0
2023-08-28 10:25:00,122.39,122.44,122.33,122.44,3551.0,122.39,122.44,122.33,122.44,3551.0
2023-08-28 10:30:00,122.48,122.52,122.41,122.47,10755.0,122.48,122.52,122.41,122.47,10755.0
2023-08-28 10:35:00,122.45,122.45,122.22,122.22,3978.0,122.45,122.45,122.22,122.22,3978.0
2023-08-28 10:40:00,122.25,122.28,122.2,122.24,4956.0,122.25,122.28,122.2,122.24,4956.0
2023-08-28 10:45:00,122.21,122.35,122.17,122.3,3706.0,122.21,122.35,122.17,122.3,3706.0
2023-08-28 10:50:00,122.27,122.3,122.06,122.17,5120.0,122.27,122.3,122.06,122.17,5120.0
2023-08-28 10:55:00,122.18,122.29,122.17,122.25,4493.0,122.18,122.29,122.17,122.25,4493.0
2023-08-28 11:00:00,122.28,122.29,122.17,122.17,5156.0,122.28,122.29,122.17,122.17,5156.0
2023-08-28 11:05:00,122.17,122.19,122.08,122.11,4506.0,122.17,122.19,122.08,122.11,4506.0
2023-08-28 11:10:00,122.11,122.16,122.03,122.16,4810.0,122.11,122.16,122.03,122.16,4810.0
2023-08-28 11:15:00,122.17,122.18,122.02,122.02,6283.0,122.17,122.18,122.02,122.02,6283.0
2023-08-28 11:20:00,122.01,122.1,122.01,122.07,6763.0,122.01,122.1,122.01,122.07,6763.0
2023-08-28 11:25:00,122.05,122.08,121.98,122.02,3500.0,122.05,122.08,121.98,122.02,3500.0
2023-08-28 11:30:00,122.03,122.09,121.99,122.04,5461.0,122.03,122.09,121.99,122.04,5461.0
2023-08-28 11:35:00,122.07,122.25,122.07,122.24,9902.0,122.07,122.25,122.07,122.24,9902.0
2023-08-28 11:40:00,122.25,122.25,122.04,122.11,5928.0,122.25,122.25,122.04,122.11,5928.0
2023-08-28 11:45:00,122.11,122.14,122.05,122.13,2966.0,122.11,122.14,122.05,122.13,2966.0
2023-08-28 11:50:00,122.1,122.14,122.03,122.14,7684.0,122.1,122.14,122.03,122.14,7684.0
2023-08-28 11:55:00,122.12,122.24,122.1,122.21,6588.0,122.12,122.24,122.1,122.21,6588.0
2023-08-28 12:00:00,122.24,122.25,122.22,122.24,2542.0,122.24,122.25,122.22,122.24,2542.0
2023-08-28 12:05:00,122.24,122.26,122.18,122.22,5199.0,122.24,122.26,122.18,122.22,5199.0
2023-08-28 12:10:00,122.22,122.31,122.21,122.26,5671.0,122.22,122.31,122.21,122.26,5671.0
2023-08-28 12:15:00,122.26,122.28,122.19,122.21,20401.0,122.26,122.28,122.19,122.21,20401.0
2023-08-28 12:20:00,122.22,122.24,122.17,122.21,9875.0,122.22,122.24,122.17,122.21,9875.0
2023-08-28 12:25:00,122.22,122.25,122.19,122.24,4891.0,122.22,122.25,122.19,122.24,4891.0
2023-08-28 12:30:00,122.24,122.25,122.18,122.19,8226.0,122.24,122.25,122.18,122.19,8226.0
2023-08-28 12:35:00,122.19,122.2,122.12,122.2,4380.0,122.19,122.2,122.12,122.2,4380.0
2023-08-28 12:40:00,122.19,122.19,122.1,122.15,4583.0,122.19,122.19,122.1,122.15,4583.0
2023-08-28 12:45:00,122.1,122.13,122.08,122.12,3112.0,122.1,122.13,122.08,122.12,3112.0
2023-08-28 12:50:00,122.13,122.25,122.13,122.16,5207.0,122.13,122.25,122.13,122.16,5207.0
2023-08-28 12:55:00,122.14,122.28,122.14,122.28,4326.0,122.14,122.28,122.14,122.28,4326.0
2023-08-28 13:00:00,122.31,122.38,122.3,122.38,6405.0,122.31,122.38,122.3,122.38,6405.0
2023-08-28 13:05:00,122.41,122.49,122.41,122.48,4382.0,122.41,122.49,122.41,122.48,4382.0
2023-08-28 13:10:00,122.47,122.47,122.39,122.39,5022.0,122.47,122.47,122.39,122.39,5022.0
2023-08-28 13:15:00,122.39,122.39,122.27,122.27,5513.0,122.39,122.39,122.27,122.27,5513.0
2023-08-28 13:20:00,122.3,122.37,122.3,122.33,5041.0,122.3,122.37,122.3,122.33,5041.0
2023-08-28 13:25:00,122.36,122.39,122.32,122.33,1915.0,122.36,122.39,122.32,122.33,1915.0
2023-08-28 13:30:00,122.35,122.39,122.33,122.37,3131.0,122.35,122.39,122.33,122.37,3131.0
2023-08-28 13:35:00,122.34,122.36,122.27,122.32,2673.0,122.34,122.36,122.27,122.32,2673.0
2023-08-28 13:40:00,122.3,122.32,122.26,122.28,3142.0,122.3,122.32,122.26,122.28,3142.0
2023-08-28 13:45:00,122.27,122.31,122.25,122.26,4169.0,122.27,122.31,122.25,122.26,4169.0
2023-08-28 13:50:00,122.24,122.26,122.09,122.12,5562.0,122.24,122.26,122.09,122.12,5562.0
2023-08-28 13:55:00,122.09,122.09,121.95,122.0,5445.0,122.09,122.09,121.95,122.0,5445.0
2023-08-28 14:00:00,121.97,122.0,121.96,121.97,5517.0,121.97,122.0,121.96,121.97,5517.0
2023-08-28 14:05:00,121.96,122.01,121.95,122.0,2582.0,121.96,122.01,121.95,122.0,2582.0
2023-08-28 14:10:00,122.01,122.01,121.92,121.98,4535.0,122.01,122.01,121.92,121.98,4535.0
2023-08-28 14:15:00,122.0,122.0,121.92,121.93,4944.0,122.0,122.0,121.92,121.93,4944.0
2023-08-28 14:20:00,121.93,121.98,121.92,121.96,3863.0,121.93,121.98,121.92,121.96,3863.0
2023-08-28 14:25:00,121.96,121.99,121.87,121.89,10566.0,121.96,121.99,121.87,121.89,10566.0
2023-08-28 14:30:00,121.86,121.87,121.81,121.86,7103.0,121.86,121.87,121.81,121.86,7103.0
2023-08-28 14:35:00,121.85,121.93,121.79,121.81,9266.0,121.85,121.93,121.79,121.81,9266.0
2023-08-28 14:40:00,121.83,121.98,121.83,121.98,5643.0,121.83,121.98,121.83,121.98,5643.0
2023-08-28 14:45:00,121.99,121.99,121.93,121.96,3196.0,121.99,121.99,121.93,121.96,3196.0
2023-08-28 14:50:00,121.97,122.01,121.95,121.98,4104.0,121.97,122.01,121.95,121.98,4104.0
2023-08-28 14:55:00,121.98,122.02,121.91,122.02,4766.0,121.98,122.02,121.91,122.02,4766.0
2023-08-28 15:00:00,122.03,122.07,121.99,122.07,5093.0,122.03,122.07,121.99,122.07,5093.0
2023-08-28 15:05:00,122.07,122.19,122.04,122.19,4386.0,122.07,122.19,122.04,122.19,4386.0
2023-08-28 15:10:00,122.18,122.29,122.16,122.27,15798.0,122.18,122.29,122.16,122.27,15798.0
2023-08-28 15:15:00,122.27,122.3,122.21,122.22,11263.0,122.27,122.3,122.21,122.22,11263.0
2023-08-28 15:20:00,122.24,122.25,122.14,122.17,11302.0,122.24,122.25,122.14,122.17,11302.0
2023-08-28 15:25:00,122.17,122.32,122.15,122.32,11215.0,122.17,122.32,122.15,122.32,11215.0
2023-08-28 15:30:00,122.28,122.38,122.26,122.37,14569.0,122.28,122.38,122.26,122.37,14569.0
2023-08-28 15:35:00,122.38,122.53,122.36,122.45,13923.0,122.38,122.53,122.36,122.45,13923.0
2023-08-28 15:40:00,122.46,122.48,122.4,122.46,13403.0,122.46,122.48,122.4,122.46,13403.0
2023-08-28 15:45:00,122.46,122.78,122.46,122.67,24683.0,122.46,122.78,122.46,122.67,24683.0
2023-08-28 15:50:00,122.7,122.82,122.66,122.7,49992.0,122.7,122.82,122.66,122.7,49992.0
2023-08-28 15:55:00,122.72,122.83,122.65,122.75,122332.0,122.72,122.83,122.65,122.75,122332.0
2023-08-29 09:30:00,122.63,123.24,122.55,122.85,19916.0,122.63,123.24,122.55,122.85,19916.0
2023-08-29 09:35:00,122.84,123.0,122.71,122.78,6940.0,122.84,123.0,122.71,122.78,6940.0
2023-08-29 09:40:00,122.83,122.97,122.79,122.86,4396.0,122.83,122.97,122.79,122.86,4396.0
2023-08-29 09:45:00,122.87,122.93,122.72,122.72,11124.0,122.87,122.93,122.72,122.72,11124.0
2023-08-29 09:50:00,122.67,122.82,122.6,122.73,6592.0,122.67,122.82,122.6,122.73,6592.0
2023-08-29 09:55:00,122.67,122.67,122.55,122.61,7893.0,122.67,122.67,122.55,122.61,7893.0
2023-08-29 10:00:00,122.63,122.91,122.61,122.69,17365.0,122.63,122.91,122.61,122.69,17365.0
2023-08-29 10:05:00,122.65,122.74,122.57,122.6,6773.0,122.65,122.74,122.57,122.6,6773.0
2023-08-29 10:10:00,122.57,122.59,122.43,122.59,12399.0,122.57,122.59,122.43,122.59,12399.0
2023-08-29 10:15:00,122.61,122.62,122.47,122.55,16183.0,122.61,122.62,122.47,122.55,16183.0
2023-08-29 10:20:00,122.54,122.6,122.47,122.52,12821.0,122.54,122.6,122.47,122.52,12821.0
2023-08-29 10:25:00,122.52,122.58,122.44,122.57,17026.0,122.52,122.58,122.44,122.57,17026.0
2023-08-29 10:30:00,122.57,122.68,122.57,122.61,18502.0,122.57,122.68,122.57,122.61,18502.0
2023-08-29 10:35:00,122.63,122.66,122.4,122.41,13777.0,122.63,122.66,122.4,122.41,13777.0
2023-08-29 10:40:00,122.45,122.5,122.2,122.21,9128.0,122.45,122.5,122.2,122.21,9128.0
2023-08-29 10:45:00,122.21,122.23,122.13,122.16,10876.0,122.21,122.23,122.13,122.16,10876.0
2023-08-29 10:50:00,122.18,122.31,122.17,122.21,10353.0,122.18,122.31,122.17,122.21,10353.0
2023-08-29 10:55:00,122.18,122.32,122.12,122.32,7242.0,122.18,122.32,122.12,122.32,7242.0
2023-08-29 11:00:00,122.35,122.4,122.24,122.38,8033.0,122.35,122.4,122.24,122.38,8033.0
2023-08-29 11:05:00,122.38,122.41,122.28,122.32,6635.0,122.38,122.41,122.28,122.32,6635.0
2023-08-29 11:10:00,122.34,122.44,122.34,122.44,13483.0,122.34,122.44,122.34,122.44,13483.0
2023-08-29 11:15:00,122.45,122.48,122.38,122.46,11836.0,122.45,122.48,122.38,122.46,11836.0
2023-08-29 11:20:00,122.46,122.59,122.46,122.55,11871.0,122.46,122.59,122.46,122.55,11871.0
2023-08-29 11:25:00,122.52,122.61,122.44,122.51,13179.0,122.52,122.61,122.44,122.51,13179.0
2023-08-29 11:30:00,122.53,122.68,122.51,122.68,4125.0,122.53,122.68,122.51,122.68,4125.0
2023-08-29 11:35:00,122.7,122.79,122.68,122.77,5950.0,122.7,122.79,122.68,122.77,5950.0
2023-08-29 11:40:00,122.78,122.8,122.69,122.71,5216.0,122.78,122.8,122.69,122.71,5216.0
2023-08-29 11:45:00,122.72,122.79,122.7,122.73,6463.0,122.72,122.79,122.7,122.73,6463.0
2023-08-29 11:50:00,122.74,122.84,122.74,122.81,4851.0,122.74,122.84,122.74,122.81,4851.0
2023-08-29 11:55:00,122.78,122.85,122.71,122.79,6894.0,122.78,122.85,122.71,122.79,6894.0
2023-08-29 12:00:00,122.8,122.88,122.79,122.88,9165.0,122.8,122.88,122.79,122.88,9165.0
2023-08-29 12:05:00,122.91,122.91,122.84,122.84,3402.0,122.91,122.91,122.84,122.84,3402.0
2023-08-29 12:10:00,122.89,122.93,122.82,122.82,2418.0,122.89,122.93,122.82,122.82,2418.0
2023-08-29 12:15:00,122.84,122.94,122.84,122.91,7813.0,122.84,122.94,122.84,122.91,7813.0
2023-08-29 12:20:00,122.91,123.01,122.9,123.01,3034.0,122.91,123.01,122.9,123.01,3034.0
2023-08-29 12:25:00,123.01,123.01,122.93,122.99,4690.0,123.01,123.01,122.93,122.99,4690.0
2023-08-29 12:30:00,123.01,123.1,123.0,123.1,4410.0,123.01,123.1,123.0,123.1,4410.0
2023-08-29 12:35:00,123.09,123.1,123.02,123.02,4791.0,123.09,123.1,123.02,123.02,4791.0
2023-08-29 12:40:00,123.03,123.08,123.01,123.06,4362.0,123.03,123.08,123.01,123.06,4362.0
2023-08-29 12:45:00,123.05,123.07,122.95,123.0,4563.0,123.05,123.07,122.95,123.0,4563.0
2023-08-29 12:50:00,123.01,123.06,122.98,123.05,3830.0,123.01,123.06,122.98,123.05,3830.0
2023-08-29 12:55:00,123.06,123.09,123.02,123.06,3623.0,123.06,123.09,123.02,123.06,3623.0
2023-08-29 13:00:00,123.06,123.15,123.06,123.12,4229.0,123.06,123.15,123.06,123.12,4229.0
2023-08-29 13:05:00,123.13,123.15,123.08,123.11,5497.0,123.13,123.15,123.08,123.11,5497.0
2023-08-29 13:10:00,123.12,123.14,123.03,123.08,4424.0,123.12,123.14,123.03,123.08,4424.0
2023-08-29 13:15:00,123.11,123.13,123.05,123.08,6994.0,123.11,123.13,123.05,123.08,6994.0
2023-08-29 13:20:00,123.05,123.08,123.02,123.07,3977.0,123.05,123.08,123.02,123.07,3977.0
2023-08-29 13:25:00,123.05,123.05,122.98,123.0,3299.0,123.05,123.05,122.98,123.0,3299.0
2023-08-29 13:30:00,122.99,123.03,122.97,123.0,3529.0,122.99,123.03,122.97,123.0,3529.0
2023-08-29 13:35:00,122.99,123.06,122.97,123.0,3200.0,122.99,123.06,122.97,123.0,3200.0
2023-08-29 13:40:00,123.03,123.04,122.88,122.94,3818.0,123.03,123.04,122.88,122.94,3818.0
2023-08-29 13:45:00,122.93,122.95,122.9,122.92,3428.0,122.93,122.95,122.9,122.92,3428.0
2023-08-29 13:50:00,122.91,122.99,122.86,122.95,19637.0,122.91,122.99,122.86,122.95,19637.0
2023-08-29 13:55:00,122.94,122.94,122.83,122.88,8017.0,122.94,122.94,122.83,122.88,8017.0
2023-08-29 14:00:00,122.88,122.89,122.79,122.82,3791.0,122.88,122.89,122.79,122.82,3791.0
2023-08-29 14:05:00,122.82,122.92,122.8,122.92,4096.0,122.82,122.92,122.8,122.92,4096.0
2023-08-29 14:10:00,122.93,122.93,122.79,122.79,5696.0,122.93,122.93,122.79,122.79,5696.0
2023-08-29 14:15:00,122.79,122.79,122.71,122.71,2366.0,122.79,122.79,122.71,122.71,2366.0
2023-08-29 14:20:00,122.76,122.79,122.71,122.73,6993.0,122.76,122.79,122.71,122.73,6993.0
2023-08-29 14:25:00,122.74,122.76,122.62,122.67,3041.0,122.74,122.76,122.62,122.67,3041.0
2023-08-29 14:30:00,122.7,122.78,122.7,122.78,2980.0,122.7,122.78,122.7,122.78,2980.0
2023-08-29 14:35:00,122.85,122.88,122.8,122.8,4444.0,122.85,122.88,122.8,122.8,4444.0
2023-08-29 14:40:00,122.8,122.85,122.78,122.85,5404.0,122.8,122.85,122.78,122.85,5404.0
2023-08-29 14:45:00,122.86,122.89,122.85,122.86,4969.0,122.86,122.89,122.85,122.86,4969.0
2023-08-29 14:50:00,122.86,122.87,122.75,122.75,4506.0,122.86,122.87,122.75,122.75,4506.0
2023-08-29 14:55:00,122.75,122.75,122.65,122.75,7848.0,122.75,122.75,122.65,122.75,7848.0
2023-08-29 15:00:00,122.74,122.78,122.67,122.72,8943.0,122.74,122.78,122.67,122.72,8943.0
2023-08-29 15:05:00,122.71,122.73,122.65,122.7,4436.0,122.71,122.73,122.65,122.7,4436.0
2023-08-29 15:10:00,122.72,122.78,122.7,122.78,14416.0,122.72,122.78,122.7,122.78,14416.0
2023-08-29 15:15:00,122.77,122.79,122.72,122.77,7237.0,122.77,122.79,122.72,122.77,7237.0
2023-08-29 15:20:00,122.75,122.76,122.6,122.73,16023.0,122.75,122.76,122.6,122.73,16023.0
2023-08-29 15:25:00,122.73,122.79,122.67,122.77,10158.0,122.73,122.79,122.67,122.77,10158.0
2023-08-29 15:30:00,122.79,122.84,122.76,122.83,21832.0,122.79,122.84,122.76,122.83,21832.0
2023-08-29 15:35:00,122.83,122.89,122.77,122.78,9223.0,122.83,122.89,122.77,122.78,9223.0
2023-08-29 15:40:00,122.78,122.78,122.73,122.74,16206.0,122.78,122.78,122.73,122.74,16206.0
2023-08-29 15:45:00,122.75,122.92,122.72,122.77,42073.0,122.75,122.92,122.72,122.77,42073.0
2023-08-29 15:50:00,122.78,122.82,122.62,122.65,56438.0,122.78,122.82,122.62,122.65,56438.0
2023-08-29 15:55:00,122.64,122.75,122.54,122.73,86584.0,122.64,122.75,122.54,122.73,86584.0
2023-08-30 09:30:00,122.51,122.97,122.41,122.77,18568.0,122.51,122.97,122.41,122.77,18568.0
2023-08-30 09:35:00,122.73,122.81,122.42,122.52,25254.0,122.73,122.81,122.42,122.52,25254.0
2023-08-30 09:40:00,122.54,122.6,122.32,122.47,27037.0,122.54,122.6,122.32,122.47,27037.0
2023-08-30 09:45:00,122.5,122.72,122.5,122.56,19142.0,122.5,122.72,122.5,122.56,19142.0
2023-08-30 09:50:00,122.59,122.88,122.57,122.77,34663.0,122.59,122.88,122.57,122.77,34663.0
2023-08-30 09:55:00,122.71,122.79,122.65,122.75,12651.0,122.71,122.79,122.65,122.75,12651.0
2023-08-30 10:00:00,122.72,122.97,122.62,122.66,34707.0,122.72,122.97,122.62,122.66,34707.0
2023-08-30 10:05:00,122.66,122.69,122.58,122.63,9416.0,122.66,122.69,122.58,122.63,9416.0
2023-08-30 10:10:00,122.63,122.66,122.57,122.6,13047.0,122.63,122.66,122.57,122.6,13047.0
2023-08-30 10:15:00,122.6,122.6,122.33,122.37,15165.0,122.6,122.6,122.33,122.37,15165.0
2023-08-30 10:20:00,122.37,122.44,122.34,122.37,7628.0,122.37,122.44,122.34,122.37,7628.0
2023-08-30 10:25:00,122.31,122.31,121.87,121.89,20391.0,122.31,122.31,121.87,121.89,20391.0
2023-08-30 10:30:00,121.91,122.18,121.9,122.17,20038.0,121.91,122.18,121.9,122.17,20038.0
2023-08-30 10:35:00,122.18,122.18,122.01,122.1,10824.0,122.18,122.18,122.01,122.1,10824.0
2023-08-30 10:40:00,122.1,122.14,122.03,122.03,6871.0,122.1,122.14,122.03,122.03,6871.0
2023-08-30 10:45:00,122.02,122.11,121.98,122.09,14760.0,122.02,122.11,121.98,122.09,14760.0
2023-08-30 10:50:00,122.09,122.12,122.02,122.05,10144.0,122.09,122.12,122.02,122.05,10144.0
2023-08-30 10:55:00,122.06,122.2,122.04,122.12,11092.0,122.06,122.2,122.04,122.12,11092.0
2023-08-30 11:00:00,122.09,122.33,122.09,122.23,8252.0,122.09,122.33,122.09,122.23,8252.0
2023-08-30 11:05:00,122.21,122.27,122.18,122.25,8803.0,122.21,122.27,122.18,122.25,8803.0
2023-08-30 11:10:00,122.25,122.28,122.18,122.25,8598.0,122.25,122.28,122.18,122.25,8598.0
2023-08-30 11:15:00,122.27,122.34,122.25,122.31,6302.0,122.27,122.34,122.25,122.31,6302.0
2023-08-30 11:20:00,122.32,122.39,122.27,122.38,10703.0,122.32,122.39,122.27,122.38,10703.0
2023-08-30 11:25:00,122.38,122.45,122.29,122.45,7281.0,122.38,122.45,122.29,122.45,7281.0
2023-08-30 11:30:00,122.45,122.5,122.36,122.48,14235.0,122.45,122.5,122.36,122.48,14235.0
2023-08-30 11:35:00,122.52,122.58,122.47,122.54,16458.0,122.52,122.58,122.47,122.54,16458.0
2023-08-30 11:40:00,122.56,122.56,122.49,122.5,8076.0,122.56,122.56,122.49,122.5,8076.0
2023-08-30 11:45:00,122.48,122.52,122.35,122.4,14090.0,122.48,122.52,122.35,122.4,14090.0
2023-08-30 11:50:00,122.4,122.55,122.4,122.51,13309.0,122.4,122.55,122.4,122.51,13309.0
2023-08-30 11:55:00,122.51,122.52,122.4,122.52,10215.0,122.51,122.52,122.4,122.52,10215.0
2023-08-30 12:00:00,122.54,122.54,122.49,122.53,3234.0,122.54,122.54,122.49,122.53,3234.0
2023-08-30 12:05:00,122.53,122.53,122.43,122.46,4368.0,122.53,122.53,122.43,122.46,4368.0
2023-08-30 12:10:00,122.46,122.47,122.38,122.47,6746.0,122.46,122.47,122.38,122.47,6746.0
2023-08-30 12:15:00,122.47,122.5,122.36,122.37,9161.0,122.47,122.5,122.36,122.37,9161.0
2023-08-30 12:20:00,122.4,122.46,122.4,122.41,2922.0,122.4,122.46,122.4,122.41,2922.0
2023-08-30 12:25:00,122.42,122.56,122.41,122.56,4592.0,122.42,122.56,122.41,122.56,4592.0
2023-08-30 12:30:00,122.57,122.66,122.56,122.6,8760.0,122.57,122.66,122.56,122.6,8760.0
2023-08-30 12:35:00,122.61,122.62,122.46,122.47,7699.0,122.61,122.62,122.46,122.47,7699.0
2023-08-30 12:40:00,122.49,122.58,122.49,122.55,3848.0,122.49,122.58,122.49,122.55,3848.0
2023-08-30 12:45:00,122.57,122.57,122.46,122.49,8781.0,122.57,122.57,122.46,122.49,8781.0
2023-08-30 12:50:00,122.49,122.62,122.46,122.56,4798.0,122.49,122.62,122.46,122.56,4798.0
2023-08-30 12:55:00,122.55,122.66,122.53,122.66,3490.0,122.55,122.66,122.53,122.66,3490.0
2023-08-30 13:00:00,122.67,122.67,122.54,122.55,8378.0,122.67,122.67,122.54,122.55,8378.0
2023-08-30 13:05:00,122.54,122.55,122.51,122.52,3627.0,122.54,122.55,122.51,122.52,3627.0
2023-08-30 13:10:00,122.53,122.55,122.49,122.55,3339.0,122.53,122.55,122.49,122.55,3339.0
2023-08-30 13:15:00,122.54,122.62,122.54,122.62,2258.0,122.54,122.62,122.54,122.62,2258.0
2023-08-30 13:20:00,122.61,122.69,122.6,122.69,19117.0,122.61,122.69,122.6,122.69,19117.0
2023-08-30 13:25:00,122.66,122.68,122.59,122.59,5852.0,122.66,122.68,122.59,122.59,5852.0
2023-08-30 13:30:00,122.6,122.71,122.6,122.71,2262.0,122.6,122.71,122.6,122.71,2262.0
2023-08-30 13:35:00,122.71,122.79,122.71,122.77,4114.0,122.71,122.79,122.71,122.77,4114.0
2023-08-30 13:40:00,122.77,122.77,122.64,122.66,8532.0,122.77,122.77,122.64,122.66,8532.0
2023-08-30 13:45:00,122.66,122.71,122.62,122.64,6801.0,122.66,122.71,122.62,122.64,6801.0
2023-08-30 13:50:00,122.64,122.71,122.62,122.69,5236.0,122.64,122.71,122.62,122.69,5236.0
2023-08-30 13:55:00,122.71,122.71,122.56,122.66,11623.0,122.71,122.71,122.56,122.66,11623.0
2023-08-30 14:00:00,122.68,122.7,122.52,122.52,3181.0,122.68,122.7,122.52,122.52,3181.0
2023-08-30 14:05:00,122.52,122.52,122.46,122.51,4220.0,122.52,122.52,122.46,122.51,4220.0
2023-08-30 14:10:00,122.51,122.61,122.48,122.61,6811.0,122.51,122.61,122.48,122.61,6811.0
2023-08-30 14:15:00,122.61,122.64,122.54,122.54,2601.0,122.61,122.64,122.54,122.54,2601.0
2023-08-30 14:20:00,122.58,122.6,122.56,122.58,1630.0,122.58,122.6,122.56,122.58,1630.0
2023-08-30 14:25:00,122.57,122.57,122.45,122.45,7783.0,122.57,122.57,122.45,122.45,7783.0
2023-08-30 14:30:00,122.45,122.55,122.41,122.49,14975.0,122.45,122.55,122.41,122.49,14975.0
2023-08-30 14:35:00,122.5,122.53,122.48,122.5,5335.0,122.5,122.53,122.48,122.5,5335.0
2023-08-30 14:40:00,122.51,122.65,122.5,122.63,5062.0,122.51,122.65,122.5,122.63,5062.0
2023-08-30 14:45:00,122.62,122.65,122.58,122.59,6067.0,122.62,122.65,122.58,122.59,6067.0
2023-08-30 14:50:00,122.59,122.64,122.54,122.6,6868.0,122.59,122.64,122.54,122.6,6868.0
2023-08-30 14:55:00,122.6,122.6,122.54,122.59,8802.0,122.6,122.6,122.54,122.59,8802.0
2023-08-30 15:00:00,122.59,122.65,122.57,122.65,6175.0,122.59,122.65,122.57,122.65,6175.0
2023-08-30 15:05:00,122.65,122.67,122.63,122.66,5296.0,122.65,122.67,122.63,122.66,5296.0
2023-08-30 15:10:00,122.66,122.67,122.58,122.65,17470.0,122.66,122.67,122.58,122.65,17470.0
2023-08-30 15:15:00,122.66,122.69,122.64,122.68,8333.0,122.66,122.69,122.64,122.68,8333.0
2023-08-30 15:20:00,122.69,122.76,122.67,122.69,10083.0,122.69,122.76,122.67,122.69,10083.0
2023-08-30 15:25:00,122.66,122.67,122.52,122.58,15439.0,122.66,122.67,122.52,122.58,15439.0
2023-08-30 15:30:00,122.59,122.6,122.53,122.54,9035.0,122.59,122.6,122.53,122.54,9035.0
2023-08-30 15:35:00,122.53,122.6,122.51,122.56,22383.0,122.53,122.6,122.51,122.56,22383.0
2023-08-30 15:40:00,122.53,122.53,122.46,122.5,16911.0,122.53,122.53,122.46,122.5,16911.0
2023-08-30 15:45:00,122.5,122.65,122.46,122.65,24467.0,122.5,122.65,122.46,122.65,24467.0
2023-08-30 15:50:00,122.65,122.77,122.61,122.65,32707.0,122.65,122.77,122.61,122.65,32707.0
2023-08-30 15:55:00,122.67,122.68,122.53,122.6,110200.0,122.67,122.68,122.53,122.6,110200.0
2023-08-31 09:30:00,122.75,122.78,122.06,122.6,25274.0,122.75,122.78,122.06,122.6,25274.0
2023-08-31 09:35:00,122.46,122.97,122.44,122.67,8157.0,122.46,122.97,122.44,122.67,8157.0
2023-08-31 09:40:00,122.7,122.74,122.21,122.32,6159.0,122.7,122.74,122.21,122.32,6159.0
2023-08-31 09:45:00,122.38,122.52,122.31,122.42,11498.0,122.38,122.52,122.31,122.42,11498.0
2023-08-31 09:50:00,122.43,122.55,122.26,122.49,9217.0,122.43,122.55,122.26,122.49,9217.0
2023-08-31 09:55:00,122.52,122.52,122.23,122.38,9142.0,122.52,122.52,122.23,122.38,9142.0
2023-08-31 10:00:00,122.32,122.39,122.16,122.29,10445.0,122.32,122.39,122.16,122.29,10445.0
2023-08-31 10:05:00,122.3,122.35,122.21,122.33,12397.0,122.3,122.35,122.21,122.33,12397.0
2023-08-31 10:10:00,122.31,122.46,122.26,122.44,14069.0,122.31,122.46,122.26,122.44,14069.0
2023-08-31 10:15:00,122.48,122.57,122.38,122.57,31569.0,122.48,122.57,122.38,122.57,31569.0
2023-08-31 10:20:00,122.59,122.61,122.16,122.24,27637.0,122.59,122.61,122.16,122.24,27637.0
2023-08-31 10:25:00,122.28,122.31,122.13,122.19,12060.0,122.28,122.31,122.13,122.19,12060.0
2023-08-31 10:30:00,122.14,122.26,122.14,122.22,8127.0,122.14,122.26,122.14,122.22,8127.0
2023-08-31 10:35:00,122.19,122.34,122.17,122.19,21578.0,122.19,122.34,122.17,122.19,21578.0
2023-08-31 10:40:00,122.2,122.21,122.1,122.11,9708.0,122.2,122.21,122.1,122.11,9708.0
2023-08-31 10:45:00,122.09,122.19,122.07,122.15,6255.0,122.09,122.19,122.07,122.15,6255.0
2023-08-31 10:50:00,122.13,122.3,122.08,122.27,12470.0,122.13,122.3,122.08,122.27,12470.0
2023-08-31 10:55:00,122.26,122.26,122.16,122.2,13589.0,122.26,122.26,122.16,122.2,13589.0
2023-08-31 11:00:00,122.2,122.2,122.11,122.16,7174.0,122.2,122.2,122.11,122.16,7174.0
2023-08-31 11:05:00,122.17,122.17,122.03,122.15,15470.0,122.17,122.17,122.03,122.15,15470.0
2023-08-31 11:10:00,122.17,122.19,122.11,122.11,4774.0,122.17,122.19,122.11,122.11,4774.0
2023-08-31 11:15:00,122.09,122.12,122.04,122.05,7224.0,122.09,122.12,122.04,122.05,7224.0
2023-08-31 11:20:00,122.03,122.08,121.98,122.03,13682.0,122.03,122.08,121.98,122.03,13682.0
2023-08-31 11:25:00,122.05,122.11,122.03,122.11,3533.0,122.05,122.11,122.03,122.11,3533.0
2023-08-31 11:30:00,122.11,122.12,122.01,122.02,7513.0,122.11,122.12,122.01,122.02,7513.0
2023-08-31 11:35:00,122.02,122.08,121.99,122.08,5589.0,122.02,122.08,121.99,122.08,5589.0
2023-08-31 11:40:00,122.1,122.18,122.08,122.08,5786.0,122.1,122.18,122.08,122.08,5786.0
2023-08-31 11:45:00,122.06,122.12,122.04,122.09,2600.0,122.06,122.12,122.04,122.09,2600.0
2023-08-31 11:50:00,122.09,122.16,122.09,122.15,8995.0,122.09,122.16,122.09,122.15,8995.0
2023-08-31 11:55:00,122.13,122.13,122.03,122.07,11324.0,122.13,122.13,122.03,122.07,11324.0
2023-08-31 12:00:00,122.07,122.11,121.93,121.93,14009.0,122.07,122.11,121.93,121.93,14009.0
2023-08-31 12:05:00,121.93,122.0,121.88,121.99,5132.0,121.93,122.0,121.88,121.99,5132.0
2023-08-31 12:10:00,121.98,122.01,121.91,121.93,8160.0,121.98,122.01,121.91,121.93,8160.0
2023-08-31 12:15:00,121.94,121.96,121.9,121.93,6886.0,121.94,121.96,121.9,121.93,6886.0
2023-08-31 12:20:00,121.91,121.95,121.81,121.81,11738.0,121.91,121.95,121.81,121.81,11738.0
2023-08-31 12:25:00,121.8,121.93,121.78,121.93,7707.0,121.8,121.93,121.78,121.93,7707.0
2023-08-31 12:30:00,121.92,121.97,121.88,121.92,12655.0,121.92,121.97,121.88,121.92,12655.0
2023-08-31 12:35:00,121.93,121.97,121.86,121.97,5391.0,121.93,121.97,121.86,121.97,5391.0
2023-08-31 12:40:00,121.97,121.97,121.87,121.87,5146.0,121.97,121.97,121.87,121.87,5146.0
2023-08-31 12:45:00,121.87,121.87,121.76,121.8,8668.0,121.87,121.87,121.76,121.8,8668.0
2023-08-31 12:50:00,121.81,121.88,121.81,121.88,3388.0,121.81,121.88,121.81,121.88,3388.0
2023-08-31 12:55:00,121.92,121.98,121.88,121.92,9605.0,121.92,121.98,121.88,121.92,9605.0
2023-08-31 13:00:00,121.9,121.92,121.85,121.86,7994.0,121.9,121.92,121.85,121.86,7994.0
2023-08-31 13:05:00,121.87,121.89,121.8,121.88,10379.0,121.87,121.89,121.8,121.88,10379.0
2023-08-31 13:10:00,121.85,121.98,121.85,121.97,8169.0,121.85,121.98,121.85,121.97,8169.0
2023-08-31 13:15:00,121.97,121.98,121.89,121.95,5060.0,121.97,121.98,121.89,121.95,5060.0
2023-08-31 13:20:00,121.93,121.95,121.92,121.93,3864.0,121.93,121.95,121.92,121.93,3864.0
2023-08-31 13:25:00,121.96,121.97,121.86,121.91,4324.0,121.96,121.97,121.86,121.91,4324.0
2023-08-31 13:30:00,121.93,121.94,121.87,121.88,5896.0,121.93,121.94,121.87,121.88,5896.0
2023-08-31 13:35:00,121.88,121.89,121.76,121.76,7859.0,121.88,121.89,121.76,121.76,7859.0
2023-08-31 13:40:00,121.76,121.8,121.74,121.79,6668.0,121.76,121.8,121.74,121.79,6668.0
2023-08-31 13:45:00,121.78,121.78,121.63,121.66,19594.0,121.78,121.78,121.63,121.66,19594.0
2023-08-31 13:50:00,121.66,121.69,121.64,121.64,8714.0,121.66,121.69,121.64,121.64,8714.0
2023-08-31 13:55:00,121.67,121.72,121.63,121.67,8414.0,121.67,121.72,121.63,121.67,8414.0
2023-08-31 14:00:00,121.66,121.71,121.59,121.59,10241.0,121.66,121.71,121.59,121.59,10241.0
2023-08-31 14:05:00,121.6,121.73,121.59,121.64,7762.0,121.6,121.73,121.59,121.64,7762.0
2023-08-31 14:10:00,121.64,121.71,121.63,121.67,7127.0,121.64,121.71,121.63,121.67,7127.0
2023-08-31 14:15:00,121.68,121.75,121.67,121.73,9255.0,121.68,121.75,121.67,121.73,9255.0
2023-08-31 14:20:00,121.71,121.71,121.63,121.7,7151.0,121.71,121.71,121.63,121.7,7151.0
2023-08-31 14:25:00,121.71,121.72,121.52,121.54,10231.0,121.71,121.72,121.52,121.54,10231.0
2023-08-31 14:30:00,121.51,121.54,121.48,121.52,5052.0,121.51,121.54,121.48,121.52,5052.0
2023-08-31 14:35:00,121.54,121.54,121.38,121.4,16017.0,121.54,121.54,121.38,121.4,16017.0
2023-08-31 14:40:00,121.41,121.42,121.22,121.25,12071.0,121.41,121.42,121.22,121.25,12071.0
2023-08-31 14:45:00,121.25,121.28,121.19,121.19,7421.0,121.25,121.28,121.19,121.19,7421.0
2023-08-31 14:50:00,121.19,121.19,121.07,121.18,7907.0,121.19,121.19,121.07,121.18,7907.0
2023-08-31 14:55:00,121.17,121.17,121.02,121.03,10273.0,121.17,121.17,121.02,121.03,10273.0
2023-08-31 15:00:00,121.03,121.15,120.98,121.15,9904.0,121.03,121.15,120.98,121.15,9904.0
2023-08-31 15:05:00,121.14,121.16,121.09,121.15,12311.0,121.14,121.16,121.09,121.15,12311.0
2023-08-31 15:10:00,121.15,121.2,121.12,121.14,7301.0,121.15,121.2,121.12,121.14,7301.0
2023-08-31 15:15:00,121.13,121.35,121.1,121.32,20175.0,121.13,121.35,121.1,121.32,20175.0
2023-08-31 15:20:00,121.33,121.37,121.23,121.28,20185.0,121.33,121.37,121.23,121.28,20185.0
2023-08-31 15:25:00,121.27,121.34,121.23,121.27,17813.0,121.27,121.34,121.23,121.27,17813.0
2023-08-31 15:30:00,121.28,121.4,121.27,121.29,16726.0,121.28,121.4,121.27,121.29,16726.0
2023-08-31 15:35:00,121.31,121.31,121.22,121.27,15340.0,121.31,121.31,121.22,121.27,15340.0
2023-08-31 15:40:00,121.27,121.38,121.26,121.38,22998.0,121.27,121.38,121.26,121.38,22998.0
2023-08-31 15:45:00,121.37,121.48,121.31,121.33,24756.0,121.37,121.48,121.31,121.33,24756.0
2023-08-31 15:50:00,121.35,121.68,121.34,121.63,55055.0,121.35,121.68,121.34,121.63,55055.0
2023-08-31 15:55:00,121.61,121.63,121.34,121.37,158244.0,121.61,121.63,121.34,121.37,158244.0
2023-09-01 09:30:00,122.22,122.32,121.8,122.07,19120.0,122.22,122.32,121.8,122.07,19120.0
2023-09-01 09:35:00,122.07,122.14,121.56,121.82,14471.0,122.07,122.14,121.56,121.82,14471.0
2023-09-01 09:40:00,121.83,121.83,121.51,121.77,6569.0,121.83,121.83,121.51,121.77,6569.0
2023-09-01 09:45:00,121.71,121.83,121.67,121.73,6377.0,121.71,121.83,121.67,121.73,6377.0
2023-09-01 09:50:00,121.78,122.03,121.76,122.03,6907.0,121.78,122.03,121.76,122.03,6907.0
2023-09-01 09:55:00,121.98,122.32,121.98,122.32,6013.0,121.98,122.32,121.98,122.32,6013.0
2023-09-01 10:00:00,122.23,122.56,122.18,122.55,25922.0,122.23,122.56,122.18,122.55,25922.0
2023-09-01 10:05:00,122.57,122.6,122.41,122.6,13018.0,122.57,122.6,122.41,122.6,13018.0
2023-09-01 10:10:00,122.61,122.65,122.55,122.63,13406.0,122.61,122.65,122.55,122.63,13406.0
2023-09-01 10:15:00,122.61,122.69,122.6,122.66,9093.0,122.61,122.69,122.6,122.66,9093.0
2023-09-01 10:20:00,122.64,122.66,122.51,122.58,4828.0,122.64,122.66,122.51,122.58,4828.0
2023-09-01 10:25:00,122.6,122.69,122.5,122.54,15165.0,122.6,122.69,122.5,122.54,15165.0
2023-09-01 10:30:00,122.58,122.62,122.4,122.59,13886.0,122.58,122.62,122.4,122.59,13886.0
2023-09-01 10:35:00,122.56,122.66,122.54,122.54,13062.0,122.56,122.66,122.54,122.54,13062.0
2023-09-01 10:40:00,122.5,122.57,122.46,122.56,7790.0,122.5,122.57,122.46,122.56,7790.0
2023-09-01 10:45:00,122.56,122.77,122.56,122.73,30802.0,122.56,122.77,122.56,122.73,30802.0
2023-09-01 10:50:00,122.73,122.78,122.51,122.53,15566.0,122.73,122.78,122.51,122.53,15566.0
2023-09-01 10:55:00,122.53,122.59,122.39,122.53,16526.0,122.53,122.59,122.39,122.53,16526.0
2023-09-01 11:00:00,122.52,122.67,122.49,122.65,17014.0,122.52,122.67,122.49,122.65,17014.0
2023-09-01 11:05:00,122.66,122.73,122.6,122.65,16912.0,122.66,122.73,122.6,122.65,16912.0
2023-09-01 11:10:00,122.64,122.68,122.56,122.63,8848.0,122.64,122.68,122.56,122.63,8848.0
2023-09-01 11:15:00,122.62,122.67,122.59,122.62,11351.0,122.62,122.67,122.59,122.62,11351.0
2023-09-01 11:20:00,122.6,122.6,122.52,122.54,8998.0,122.6,122.6,122.52,122.54,8998.0
2023-09-01 11:25:00,122.55,122.67,122.52,122.57,13668.0,122.55,122.67,122.52,122.57,13668.0
2023-09-01 11:30:00,122.59,122.6,122.41,122.43,6195.0,122.59,122.6,122.41,122.43,6195.0
2023-09-01 11:35:00,122.44,122.46,122.39,122.43,6376.0,122.44,122.46,122.39,122.43,6376.0
2023-09-01 11:40:00,122.45,122.49,122.43,122.49,9591.0,122.45,122.49,122.43,122.49,9591.0
2023-09-01 11:45:00,122.47,122.47,122.32,122.32,14540.0,122.47,122.47,122.32,122.32,14540.0
2023-09-01 11:50:00,122.31,122.37,122.27,122.37,7919.0,122.31,122.37,122.27,122.37,7919.0
2023-09-01 11:55:00,122.38,122.39,122.25,122.29,5515.0,122.38,122.39,122.25,122.29,5515.0
2023-09-01 12:00:00,122.28,122.29,122.16,122.19,5756.0,122.28,122.29,122.16,122.19,5756.0
2023-09-01 12:05:00,122.16,122.29,122.16,122.29,5299.0,122.16,122.29,122.16,122.29,5299.0
2023-09-01 12:10:00,122.29,122.38,122.28,122.38,6628.0,122.29,122.38,122.28,122.38,6628.0
2023-09-01 12:15:00,122.4,122.45,122.35,122.43,8674.0,122.4,122.45,122.35,122.43,8674.0
2023-09-01 12:20:00,122.43,122.43,122.38,122.42,3399.0,122.43,122.43,122.38,122.42,3399.0
2023-09-01 12:25:00,122.43,122.45,122.39,122.39,4964.0,122.43,122.45,122.39,122.39,4964.0
2023-09-01 12:30:00,122.39,122.42,122.32,122.36,8865.0,122.39,122.42,122.32,122.36,8865.0
2023-09-01 12:35:00,122.37,122.37,122.3,122.32,5095.0,122.37,122.37,122.3,122.32,5095.0
2023-09-01 12:40:00,122.32,122.34,122.28,122.32,25672.0,122.32,122.34,122.28,122.32,25672.0
2023-09-01 12:45:00,122.32,122.49,122.29,122.47,8516.0,122.32,122.49,122.29,122.47,8516.0
2023-09-01 12:50:00,122.47,122.5,122.42,122.42,9717.0,122.47,122.5,122.42,122.42,9717.0
2023-09-01 12:55:00,122.41,122.44,122.37,122.4,6729.0,122.41,122.44,122.37,122.4,6729.0
2023-09-01 13:00:00,122.41,122.47,122.39,122.47,18992.0,122.41,122.47,122.39,122.47,18992.0
2023-09-01 13:05:00,122.49,122.53,122.42,122.43,5903.0,122.49,122.53,122.42,122.43,5903.0
2023-09-01 13:10:00,122.43,122.43,122.37,122.4,4450.0,122.43,122.43,122.37,122.4,4450.0
2023-09-01 13:15:00,122.41,122.49,122.39,122.45,8452.0,122.41,122.49,122.39,122.45,8452.0
2023-09-01 13:20:00,122.45,122.45,122.42,122.42,3601.0,122.45,122.45,122.42,122.42,3601.0
2023-09-01 13:25:00,122.41,122.42,122.36,122.39,6030.0,122.41,122.42,122.36,122.39,6030.0
2023-09-01 13:30:00,122.42,122.46,122.37,122.41,4911.0,122.42,122.46,122.37,122.41,4911.0
2023-09-01 13:35:00,122.42,122.48,122.42,122.45,6606.0,122.42,122.48,122.42,122.45,6606.0
2023-09-01 13:40:00,122.44,122.46,122.42,122.42,5071.0,122.44,122.46,122.42,122.42,5071.0
2023-09-01 13:45:00,122.42,122.51,122.42,122.5,5761.0,122.42,122.51,122.42,122.5,5761.0
2023-09-01 13:50:00,122.52,122.62,122.51,122.55,27188.0,122.52,122.62,122.51,122.55,27188.0
2023-09-01 13:55:00,122.55,122.7,122.54,122.69,6936.0,122.55,122.7,122.54,122.69,6936.0
2023-09-01 14:00:00,122.7,122.71,122.63,122.7,10909.0,122.7,122.71,122.63,122.7,10909.0
2023-09-01 14:05:00,122.69,122.7,122.64,122.69,5222.0,122.69,122.7,122.64,122.69,5222.0
2023-09-01 14:10:00,122.69,122.75,122.67,122.75,4626.0,122.69,122.75,122.67,122.75,4626.0
2023-09-01 14:15:00,122.75,122.75,122.7,122.73,10063.0,122.75,122.75,122.7,122.73,10063.0
2023-09-01 14:20:00,122.74,122.76,122.67,122.67,7176.0,122.74,122.76,122.67,122.67,7176.0
2023-09-01 14:25:00,122.67,122.68,122.6,122.66,5354.0,122.67,122.68,122.6,122.66,5354.0
2023-09-01 14:30:00,122.68,122.68,122.61,122.62,7198.0,122.68,122.68,122.61,122.62,7198.0
2023-09-01 14:35:00,122.63,122.63,122.58,122.63,5807.0,122.63,122.63,122.58,122.63,5807.0
2023-09-01 14:40:00,122.64,122.73,122.64,122.66,9113.0,122.64,122.73,122.64,122.66,9113.0
2023-09-01 14:45:00,122.65,122.68,122.59,122.63,11626.0,122.65,122.68,122.59,122.63,11626.0
2023-09-01 14:50:00,122.62,122.71,122.62,122.66,7661.0,122.62,122.71,122.62,122.66,7661.0
2023-09-01 14:55:00,122.67,122.76,122.67,122.73,8414.0,122.67,122.76,122.67,122.73,8414.0
2023-09-01 15:00:00,122.76,122.8,122.75,122.78,7279.0,122.76,122.8,122.75,122.78,7279.0
2023-09-01 15:05:00,122.78,122.9,122.77,122.86,10919.0,122.78,122.9,122.77,122.86,10919.0
2023-09-01 15:10:00,122.86,122.92,122.86,122.91,5616.0,122.86,122.92,122.86,122.91,5616.0
2023-09-01 15:15:00,122.9,122.92,122.88,122.89,7029.0,122.9,122.92,122.88,122.89,7029.0
2023-09-01 15:20:00,122.89,122.94,122.88,122.94,8255.0,122.89,122.94,122.88,122.94,8255.0
2023-09-01 15:25:00,122.94,123.0,122.93,122.99,11296.0,122.94,123.0,122.93,122.99,11296.0
2023-09-01 15:30:00,122.99,123.03,122.97,123.02,12035.0,122.99,123.03,122.97,123.02,12035.0
2023-09-01 15:35:00,123.03,123.03,122.95,123.0,10204.0,123.03,123.03,122.95,123.0,10204.0
2023-09-01 15:40:00,123.0,123.02,122.91,122.95,11476.0,123.0,123.02,122.91,122.95,11476.0
2023-09-01 15:45:00,122.95,122.95,122.77,122.81,31965.0,122.95,122.95,122.77,122.81,31965.0
2023-09-01 15:50:00,122.79,122.8,122.66,122.75,43918.0,122.79,122.8,122.66,122.75,43918.0
2023-09-01 15:55:00,122.75,122.92,122.74,122.81,106504.0,122.75,122.92,122.74,122.81,106504.0
2023-09-05 09:30:00,122.78,123.63,121.97,122.91,66459.0,122.78,123.63,121.97,122.91,66459.0
2023-09-05 09:35:00,122.9,122.9,122.01,122.2,10905.0,122.9,122.9,122.01,122.2,10905.0
2023-09-05 09:40:00,122.19,122.21,121.86,122.11,12024.0,122.19,122.21,121.86,122.11,12024.0
2023-09-05 09:45:00,122.09,122.15,121.97,122.0,8488.0,122.09,122.15,121.97,122.0,8488.0
2023-09-05 09:50:00,121.98,122.09,121.94,122.09,9205.0,121.98,122.09,121.94,122.09,9205.0
2023-09-05 09:55:00,122.02,122.23,122.01,122.03,8847.0,122.02,122.23,122.01,122.03,8847.0
2023-09-05 10:00:00,122.08,122.1,121.94,121.98,10931.0,122.08,122.1,121.94,121.98,10931.0
2023-09-05 10:05:00,122.01,122.05,121.94,121.98,17777.0,122.01,122.05,121.94,121.98,17777.0
2023-09-05 10:10:00,122.0,122.04,121.95,121.95,57292.0,122.0,122.04,121.95,121.95,57292.0
2023-09-05 10:15:00,121.96,121.96,121.62,121.74,14926.0,121.96,121.96,121.62,121.74,14926.0
2023-09-05 10:20:00,121.74,121.98,121.69,121.97,16092.0,121.74,121.98,121.69,121.97,16092.0
2023-09-05 10:25:00,121.98,122.04,121.96,122.02,9691.0,121.98,122.04,121.96,122.02,9691.0
2023-09-05 10:30:00,122.03,122.04,121.89,121.89,23534.0,122.03,122.04,121.89,121.89,23534.0
2023-09-05 10:35:00,121.92,121.99,121.89,121.99,15276.0,121.92,121.99,121.89,121.99,15276.0
2023-09-05 10:40:00,121.98,122.05,121.96,122.05,23169.0,121.98,122.05,121.96,122.05,23169.0
2023-09-05 10:45:00,122.1,122.15,122.09,122.15,6068.0,122.1,122.15,122.09,122.15,6068.0
2023-09-05 10:50:00,122.12,122.13,122.02,122.04,7265.0,122.12,122.13,122.02,122.04,7265.0
2023-09-05 10:55:00,122.02,122.21,121.99,122.14,9982.0,122.02,122.21,121.99,122.14,9982.0
2023-09-05 11:00:00,122.13,122.21,122.12,122.18,5123.0,122.13,122.21,122.12,122.18,5123.0
2023-09-05 11:05:00,122.16,122.21,122.14,122.15,5731.0,122.16,122.21,122.14,122.15,5731.0
2023-09-05 11:10:00,122.12,122.18,122.12,122.12,4049.0,122.12,122.18,122.12,122.12,4049.0
2023-09-05 11:15:00,122.14,122.21,122.13,122.17,9433.0,122.14,122.21,122.13,122.17,9433.0
2023-09-05 11:20:00,122.15,122.15,122.09,122.09,3513.0,122.15,122.15,122.09,122.09,3513.0
2023-09-05 11:25:00,122.09,122.13,121.95,122.01,7266.0,122.09,122.13,121.95,122.01,7266.0
2023-09-05 11:30:00,122.02,122.04,121.95,121.95,4446.0,122.02,122.04,121.95,121.95,4446.0
2023-09-05 11:35:00,121.96,121.99,121.71,121.72,8956.0,121.96,121.99,121.71,121.72,8956.0
2023-09-05 11:40:00,121.73,121.8,121.68,121.69,7179.0,121.73,121.8,121.68,121.69,7179.0
2023-09-05 11:45:00,121.67,121.8,121.65,121.79,6938.0,121.67,121.8,121.65,121.79,6938.0
2023-09-05 11:50:00,121.79,121.9,121.79,121.88,12885.0,121.79,121.9,121.79,121.88,12885.0
2023-09-05 11:55:00,121.88,121.92,121.76,121.92,14701.0,121.88,121.92,121.76,121.92,14701.0
2023-09-05 12:00:00,121.92,122.07,121.92,122.03,6797.0,121.92,122.07,121.92,122.03,6797.0
2023-09-05 12:05:00,122.04,122.07,122.01,122.05,5590.0,122.04,122.07,122.01,122.05,5590.0
2023-09-05 12:10:00,122.06,122.07,122.01,122.03,3878.0,122.06,122.07,122.01,122.03,3878.0
2023-09-05 12:15:00,122.05,122.05,121.97,122.01,5658.0,122.05,122.05,121.97,122.01,5658.0
2023-09-05 12:20:00,122.01,122.04,121.95,122.04,11072.0,122.01,122.04,121.95,122.04,11072.0
2023-09-05 12:25:00,122.05,122.06,122.0,122.02,4547.0,122.05,122.06,122.0,122.02,4547.0
2023-09-05 12:30:00,122.03,122.08,121.96,121.98,6800.0,122.03,122.08,121.96,121.98,6800.0
2023-09-05 12:35:00,121.96,122.0,121.95,121.98,4370.0,121.96,122.0,121.95,121.98,4370.0
2023-09-05 12:40:00,121.98,122.0,121.93,121.93,3780.0,121.98,122.0,121.93,121.93,3780.0
2023-09-05 12:45:00,121.95,121.98,121.91,121.91,7405.0,121.95,121.98,121.91,121.91,7405.0
2023-09-05 12:50:00,121.9,121.99,121.82,121.98,15405.0,121.9,121.99,121.82,121.98,15405.0
2023-09-05 12:55:00,121.98,121.99,121.87,121.93,14097.0,121.98,121.99,121.87,121.93,14097.0
2023-09-05 13:00:00,121.93,121.94,121.85,121.85,7802.0,121.93,121.94,121.85,121.85,7802.0
2023-09-05 13:05:00,121.83,121.84,121.71,121.72,9577.0,121.83,121.84,121.71,121.72,9577.0
2023-09-05 13:10:00,121.71,121.78,121.69,121.77,6502.0,121.71,121.78,121.69,121.77,6502.0
2023-09-05 13:15:00,121.76,121.81,121.75,121.77,6209.0,121.76,121.81,121.75,121.77,6209.0
2023-09-05 13:20:00,121.76,121.85,121.73,121.79,7869.0,121.76,121.85,121.73,121.79,7869.0
2023-09-05 13:25:00,121.79,121.89,121.76,121.89,16076.0,121.79,121.89,121.76,121.89,16076.0
2023-09-05 13:30:00,121.9,121.94,121.79,121.82,15747.0,121.9,121.94,121.79,121.82,15747.0
2023-09-05 13:35:00,121.82,121.87,121.78,121.79,11056.0,121.82,121.87,121.78,121.79,11056.0
2023-09-05 13:40:00,121.79,121.86,121.77,121.77,6026.0,121.79,121.86,121.77,121.77,6026.0
2023-09-05 13:45:00,121.79,121.86,121.79,121.86,4530.0,121.79,121.86,121.79,121.86,4530.0
2023-09-05 13:50:00,121.87,121.92,121.83,121.9,5518.0,121.87,121.92,121.83,121.9,5518.0
2023-09-05 13:55:00,121.91,121.91,121.85,121.89,4911.0,121.91,121.91,121.85,121.89,4911.0
2023-09-05 14:00:00,121.9,121.98,121.9,121.97,13421.0,121.9,121.98,121.9,121.97,13421.0
2023-09-05 14:05:00,121.97,122.0,121.88,121.89,7759.0,121.97,122.0,121.88,121.89,7759.0
2023-09-05 14:10:00,121.86,121.89,121.81,121.89,3086.0,121.86,121.89,121.81,121.89,3086.0
2023-09-05 14:15:00,121.9,121.92,121.86,121.86,13783.0,121.9,121.92,121.86,121.86,13783.0
2023-09-05 14:20:00,121.86,121.96,121.82,121.96,7281.0,121.86,121.96,121.82,121.96,7281.0
2023-09-05 14:25:00,121.95,122.0,121.93,121.98,6329.0,121.95,122.0,121.93,121.98,6329.0
2023-09-05 14:30:00,121.98,122.13,121.98,122.05,13290.0,121.98,122.13,121.98,122.05,13290.0
2023-09-05 14:35:00,122.02,122.05,121.96,121.97,14118.0,122.02,122.05,121.96,121.97,14118.0
2023-09-05 14:40:00,121.95,122.01,121.92,121.98,4474.0,121.95,122.01,121.92,121.98,4474.0
2023-09-05 14:45:00,121.99,121.99,121.93,121.94,6377.0,121.99,121.99,121.93,121.94,6377.0
2023-09-05 14:50:00,121.93,121.99,121.93,121.98,7532.0,121.93,121.99,121.93,121.98,7532.0
2023-09-05 14:55:00,121.98,122.0,121.94,122.0,8283.0,121.98,122.0,121.94,122.0,8283.0
2023-09-05 15:00:00,121.99,122.02,121.97,122.0,10978.0,121.99,122.02,121.97,122.0,10978.0
2023-09-05 15:05:00,122.0,122.03,121.98,121.99,6223.0,122.0,122.03,121.98,121.99,6223.0
2023-09-05 15:10:00,121.99,122.01,121.88,121.89,10559.0,121.99,122.01,121.88,121.89,10559.0
2023-09-05 15:15:00,121.88,121.89,121.82,121.85,10963.0,121.88,121.89,121.82,121.85,10963.0
2023-09-05 15:20:00,121.86,122.06,121.86,121.98,34533.0,121.86,122.06,121.86,121.98,34533.0
2023-09-05 15:25:00,122.0,122.0,121.9,121.92,13603.0,122.0,122.0,121.9,121.92,13603.0
2023-09-05 15:30:00,121.93,121.96,121.89,121.94,13817.0,121.93,121.96,121.89,121.94,13817.0
2023-09-05 15:35:00,121.96,122.08,121.95,122.07,15805.0,121.96,122.08,121.95,122.07,15805.0
2023-09-05 15:40:00,122.07,122.08,122.05,122.07,11623.0,122.07,122.08,122.05,122.07,11623.0
2023-09-05 15:45:00,122.07,122.15,121.98,122.0,28722.0,122.07,122.15,121.98,122.0,28722.0
2023-09-05 15:50:00,121.99,122.0,121.89,121.93,43214.0,121.99,122.0,121.89,121.93,43214.0
2023-09-05 15:55:00,121.93,121.94,121.79,121.82,115595.0,121.93,121.94,121.79,121.82,115595.0
2023-09-06 09:30:00,121.9,122.26,121.71,122.06,47610.0,121.9,122.26,121.71,122.06,47610.0
2023-09-06 09:35:00,122.06,122.12,121.89,121.95,15605.0,122.06,122.12,121.89,121.95,15605.0
2023-09-06 09:40:00,121.95,122.17,121.89,122.12,11158.0,121.95,122.17,121.89,122.12,11158.0
2023-09-06 09:45:00,122.11,122.26,122.09,122.25,16523.0,122.11,122.26,122.09,122.25,16523.0
2023-09-06 09:50:00,122.27,122.38,122.24,122.36,22947.0,122.27,122.38,122.24,122.36,22947.0
2023-09-06 09:55:00,122.32,122.48,122.22,122.42,14020.0,122.32,122.48,122.22,122.42,14020.0
2023-09-06 10:00:00,122.38,122.87,122.27,122.68,21232.0,122.38,122.87,122.27,122.68,21232.0
2023-09-06 10:05:00,122.66,122.98,122.63,122.89,14294.0,122.66,122.98,122.63,122.89,14294.0
2023-09-06 10:10:00,122.89,122.91,122.69,122.74,15489.0,122.89,122.91,122.69,122.74,15489.0
2023-09-06 10:15:00,122.77,122.93,122.76,122.86,6447.0,122.77,122.93,122.76,122.86,6447.0
2023-09-06 10:20:00,122.83,122.91,122.67,122.67,7920.0,122.83,122.91,122.67,122.67,7920.0
2023-09-06 10:25:00,122.7,122.71,122.42,122.45,16063.0,122.7,122.71,122.42,122.45,16063.0
2023-09-06 10:30:00,122.46,122.57,122.42,122.54,7022.0,122.46,122.57,122.42,122.54,7022.0
2023-09-06 10:35:00,122.57,122.6,122.34,122.43,11178.0,122.57,122.6,122.34,122.43,11178.0
2023-09-06 10:40:00,122.42,122.45,122.25,122.33,6249.0,122.42,122.45,122.25,122.33,6249.0
2023-09-06 10:45:00,122.33,122.4,122.28,122.32,7052.0,122.33,122.4,122.28,122.32,7052.0
2023-09-06 10:50:00,122.3,122.33,122.26,122.3,7658.0,122.3,122.33,122.26,122.3,7658.0
2023-09-06 10:55:00,122.29,122.29,122.07,122.17,19074.0,122.29,122.29,122.07,122.17,19074.0
2023-09-06 11:00:00,122.15,122.33,122.15,122.3,6277.0,122.15,122.33,122.15,122.3,6277.0
2023-09-06 11:05:00,122.3,122.3,122.23,122.26,7995.0,122.3,122.3,122.23,122.26,7995.0
2023-09-06 11:10:00,122.28,122.32,122.12,122.13,11657.0,122.28,122.32,122.12,122.13,11657.0
2023-09-06 11:15:00,122.12,122.24,122.09,122.23,8286.0,122.12,122.24,122.09,122.23,8286.0
2023-09-06 11:20:00,122.24,122.24,122.06,122.16,5198.0,122.24,122.24,122.06,122.16,5198.0
2023-09-06 11:25:00,122.16,122.23,122.15,122.19,8600.0,122.16,122.23,122.15,122.19,8600.0
2023-09-06 11:30:00,122.18,122.18,122.02,122.04,6590.0,122.18,122.18,122.02,122.04,6590.0
2023-09-06 11:35:00,121.99,122.11,121.98,122.05,7372.0,121.99,122.11,121.98,122.05,7372.0
2023-09-06 11:40:00,122.06,122.12,122.03,122.12,4278.0,122.06,122.12,122.03,122.12,4278.0
2023-09-06 11:45:00,122.11,122.11,122.02,122.03,3367.0,122.11,122.11,122.02,122.03,3367.0
2023-09-06 11:50:00,122.06,122.18,122.05,122.18,4419.0,122.06,122.18,122.05,122.18,4419.0
2023-09-06 11:55:00,122.2,122.31,122.11,122.22,12490.0,122.2,122.31,122.11,122.22,12490.0
2023-09-06 12:00:00,122.22,122.22,122.11,122.15,4323.0,122.22,122.22,122.11,122.15,4323.0
2023-09-06 12:05:00,122.17,122.22,122.14,122.14,7905.0,122.17,122.22,122.14,122.14,7905.0
2023-09-06 12:10:00,122.15,122.17,122.07,122.16,5286.0,122.15,122.17,122.07,122.16,5286.0
2023-09-06 12:15:00,122.16,122.17,122.11,122.16,3801.0,122.16,122.17,122.11,122.16,3801.0
2023-09-06 12:20:00,122.18,122.23,122.17,122.19,4319.0,122.18,122.23,122.17,122.19,4319.0
2023-09-06 12:25:00,122.2,122.2,121.97,122.07,6311.0,122.2,122.2,121.97,122.07,6311.0
2023-09-06 12:30:00,122.07,122.1,121.98,122.1,4352.0,122.07,122.1,121.98,122.1,4352.0
2023-09-06 12:35:00,122.08,122.1,122.06,122.1,2563.0,122.08,122.1,122.06,122.1,2563.0
2023-09-06 12:40:00,122.09,122.09,121.98,121.98,4176.0,122.09,122.09,121.98,121.98,4176.0
2023-09-06 12:45:00,122.0,122.03,121.99,122.01,4892.0,122.0,122.03,121.99,122.01,4892.0
2023-09-06 12:50:00,122.02,122.04,121.99,122.01,2730.0,122.02,122.04,121.99,122.01,2730.0
2023-09-06 12:55:00,121.99,122.01,121.89,121.92,16112.0,121.99,122.01,121.89,121.92,16112.0
2023-09-06 13:00:00,121.92,121.92,121.84,121.89,6114.0,121.92,121.92,121.84,121.89,6114.0
2023-09-06 13:05:00,121.87,121.95,121.87,121.95,2293.0,121.87,121.95,121.87,121.95,2293.0
2023-09-06 13:10:00,121.97,121.99,121.94,121.96,4250.0,121.97,121.99,121.94,121.96,4250.0
2023-09-06 13:15:00,121.92,122.03,121.86,122.03,6061.0,121.92,122.03,121.86,122.03,6061.0
2023-09-06 13:20:00,122.01,122.01,121.96,122.01,1856.0,122.01,122.01,121.96,122.01,1856.0
2023-09-06 13:25:00,122.0,122.0,121.97,121.98,5535.0,122.0,122.0,121.97,121.98,5535.0
2023-09-06 13:30:00,121.98,122.08,121.98,122.03,5756.0,121.98,122.08,121.98,122.03,5756.0
2023-09-06 13:35:00,122.02,122.04,121.97,122.02,8402.0,122.02,122.04,121.97,122.02,8402.0
2023-09-06 13:40:00,122.02,122.03,121.97,122.0,8288.0,122.02,122.03,121.97,122.0,8288.0
2023-09-06 13:45:00,121.99,122.02,121.98,122.01,2602.0,121.99,122.02,121.98,122.01,2602.0
2023-09-06 13:50:00,122.03,122.04,121.95,121.97,13173.0,122.03,122.04,121.95,121.97,13173.0
2023-09-06 13:55:00,121.97,122.04,121.96,121.99,7296.0,121.97,122.04,121.96,121.99,7296.0
2023-09-06 14:00:00,121.99,122.13,121.99,122.13,3669.0,121.99,122.13,121.99,122.13,3669.0
2023-09-06 14:05:00,122.13,122.3,122.12,122.3,1970.0,122.13,122.3,122.12,122.3,1970.0
2023-09-06 14:10:00,122.29,122.29,122.21,122.24,6510.0,122.29,122.29,122.21,122.24,6510.0
2023-09-06 14:15:00,122.23,122.24,122.18,122.24,14107.0,122.23,122.24,122.18,122.24,14107.0
2023-09-06 14:20:00,122.23,122.27,122.19,122.2,6909.0,122.23,122.27,122.19,122.2,6909.0
2023-09-06 14:25:00,122.2,122.32,122.2,122.26,4561.0,122.2,122.32,122.2,122.26,4561.0
2023-09-06 14:30:00,122.29,122.37,122.28,122.35,6126.0,122.29,122.37,122.28,122.35,6126.0
2023-09-06 14:35:00,122.34,122.41,122.34,122.4,3252.0,122.34,122.41,122.34,122.4,3252.0
2023-09-06 14:40:00,122.4,122.4,122.33,122.36,6850.0,122.4,122.4,122.33,122.36,6850.0
2023-09-06 14:45:00,122.38,122.43,122.36,122.43,3198.0,122.38,122.43,122.36,122.43,3198.0
2023-09-06 14:50:00,122.43,122.45,122.41,122.41,4223.0,122.43,122.45,122.41,122.41,4223.0
2023-09-06 14:55:00,122.41,122.41,122.35,122.38,8346.0,122.41,122.41,122.35,122.38,8346.0
2023-09-06 15:00:00,122.38,122.4,122.26,122.27,8958.0,122.38,122.4,122.26,122.27,8958.0
2023-09-06 15:05:00,122.27,122.28,122.25,122.27,6870.0,122.27,122.28,122.25,122.27,6870.0
2023-09-06 15:10:00,122.26,122.37,122.26,122.37,10043.0,122.26,122.37,122.26,122.37,10043.0
2023-09-06 15:15:00,122.37,122.52,122.36,122.52,13332.0,122.37,122.52,122.36,122.52,13332.0
2023-09-06 15:20:00,122.53,122.53,122.49,122.52,12948.0,122.53,122.53,122.49,122.52,12948.0
2023-09-06 15:25:00,122.52,122.68,122.49,122.65,23060.0,122.52,122.68,122.49,122.65,23060.0
2023-09-06 15:30:00,122.65,122.73,122.57,122.64,21351.0,122.65,122.73,122.57,122.64,21351.0
2023-09-06 15:35:00,122.66,122.66,122.51,122.56,18976.0,122.66,122.66,122.51,122.56,18976.0
2023-09-06 15:40:00,122.55,122.56,122.44,122.47,24212.0,122.55,122.56,122.44,122.47,24212.0
2023-09-06 15:45:00,122.48,122.51,122.42,122.48,29230.0,122.48,122.51,122.42,122.48,29230.0
2023-09-06 15:50:00,122.48,122.54,122.39,122.51,59995.0,122.48,122.54,122.39,122.51,59995.0
2023-09-06 15:55:00,122.52,122.62,122.49,122.51,158491.0,122.52,122.62,122.49,122.51,158491.0
2023-09-07 09:30:00,122.58,123.35,122.57,122.89,45256.0,122.58,123.35,122.57,122.89,45256.0
2023-09-07 09:35:00,123.17,123.28,122.92,122.93,3850.0,123.17,123.28,122.92,122.93,3850.0
2023-09-07 09:40:00,122.93,122.93,122.48,122.48,3858.0,122.93,122.93,122.48,122.48,3858.0
2023-09-07 09:45:00,122.59,122.61,122.22,122.45,13852.0,122.59,122.61,122.22,122.45,13852.0
2023-09-07 09:50:00,122.45,122.68,122.45,122.65,6335.0,122.45,122.68,122.45,122.65,6335.0
2023-09-07 09:55:00,122.65,122.71,122.54,122.7,14022.0,122.65,122.71,122.54,122.7,14022.0
2023-09-07 10:00:00,122.7,122.79,122.54,122.6,15154.0,122.7,122.79,122.54,122.6,15154.0
2023-09-07 10:05:00,122.61,122.7,122.48,122.7,37579.0,122.61,122.7,122.48,122.7,37579.0
2023-09-07 10:10:00,122.62,122.73,122.48,122.53,8909.0,122.62,122.73,122.48,122.53,8909.0
2023-09-07 10:15:00,122.5,122.53,122.33,122.34,32703.0,122.5,122.53,122.33,122.34,32703.0
2023-09-07 10:20:00,122.34,122.46,122.23,122.24,15905.0,122.34,122.46,122.23,122.24,15905.0
2023-09-07 10:25:00,122.19,122.38,122.15,122.32,7643.0,122.19,122.38,122.15,122.32,7643.0
2023-09-07 10:30:00,122.34,122.39,122.24,122.35,11694.0,122.34,122.39,122.24,122.35,11694.0
2023-09-07 10:35:00,122.35,122.55,122.35,122.49,9672.0,122.35,122.55,122.35,122.49,9672.0
2023-09-07 10:40:00,122.46,122.57,122.38,122.39,8535.0,122.46,122.57,122.38,122.39,8535.0
2023-09-07 10:45:00,122.39,122.52,122.37,122.51,8903.0,122.39,122.52,122.37,122.51,8903.0
2023-09-07 10:50:00,122.51,122.6,122.49,122.59,23115.0,122.51,122.6,122.49,122.59,23115.0
2023-09-07 10:55:00,122.61,122.61,122.51,122.56,7054.0,122.61,122.61,122.51,122.56,7054.0
2023-09-07 11:00:00,122.58,122.83,122.55,122.81,21339.0,122.58,122.83,122.55,122.81,21339.0
2023-09-07 11:05:00,122.82,123.07,122.82,123.07,8959.0,122.82,123.07,122.82,123.07,8959.0
2023-09-07 11:10:00,123.1,123.1,122.81,122.84,12728.0,123.1,123.1,122.81,122.84,12728.0
2023-09-07 11:15:00,122.86,122.93,122.71,122.75,8534.0,122.86,122.93,122.71,122.75,8534.0
2023-09-07 11:20:00,122.74,122.8,122.7,122.79,2153.0,122.74,122.8,122.7,122.79,2153.0
2023-09-07 11:25:00,122.79,122.79,122.57,122.63,6750.0,122.79,122.79,122.57,122.63,6750.0
2023-09-07 11:30:00,122.6,122.7,122.54,122.65,6639.0,122.6,122.7,122.54,122.65,6639.0
2023-09-07 11:35:00,122.67,122.75,122.64,122.73,5891.0,122.67,122.75,122.64,122.73,5891.0
2023-09-07 11:40:00,122.73,122.73,122.51,122.53,8382.0,122.73,122.73,122.51,122.53,8382.0
2023-09-07 11:45:00,122.53,122.56,122.5,122.56,8656.0,122.53,122.56,122.5,122.56,8656.0
2023-09-07 11:50:00,122.54,122.61,122.53,122.61,3305.0,122.54,122.61,122.53,122.61,3305.0
2023-09-07 11:55:00,122.6,122.61,122.56,122.57,6679.0,122.6,122.61,122.56,122.57,6679.0
2023-09-07 12:00:00,122.6,122.68,122.6,122.64,6599.0,122.6,122.68,122.6,122.64,6599.0
2023-09-07 12:05:00,122.64,122.84,122.62,122.84,7293.0,122.64,122.84,122.62,122.84,7293.0
2023-09-07 12:10:00,122.83,122.99,122.82,122.99,32165.0,122.83,122.99,122.82,122.99,32165.0
2023-09-07 12:15:00,122.98,123.0,122.91,122.93,6011.0,122.98,123.0,122.91,122.93,6011.0
2023-09-07 12:20:00,122.92,123.03,122.83,123.0,15260.0,122.92,123.03,122.83,123.0,15260.0
2023-09-07 12:25:00,123.03,123.26,123.02,123.24,13032.0,123.03,123.26,123.02,123.24,13032.0
2023-09-07 12:30:00,123.26,123.27,123.12,123.18,5679.0,123.26,123.27,123.12,123.18,5679.0
2023-09-07 12:35:00,123.19,123.21,123.11,123.18,11574.0,123.19,123.21,123.11,123.18,11574.0
2023-09-07 12:40:00,123.16,123.19,123.06,123.11,14420.0,123.16,123.19,123.06,123.11,14420.0
2023-09-07 12:45:00,123.1,123.1,123.01,123.07,4761.0,123.1,123.1,123.01,123.07,4761.0
2023-09-07 12:50:00,123.06,123.07,122.96,122.99,7367.0,123.06,123.07,122.96,122.99,7367.0
2023-09-07 12:55:00,123.01,123.04,122.93,123.01,9859.0,123.01,123.04,122.93,123.01,9859.0
2023-09-07 13:00:00,123.01,123.09,123.0,123.03,11724.0,123.01,123.09,123.0,123.03,11724.0
2023-09-07 13:05:00,123.01,123.03,122.91,122.95,6042.0,123.01,123.03,122.91,122.95,6042.0
2023-09-07 13:10:00,122.97,123.0,122.92,122.98,6541.0,122.97,123.0,122.92,122.98,6541.0
2023-09-07 13:15:00,122.95,123.04,122.95,122.98,10421.0,122.95,123.04,122.95,122.98,10421.0
2023-09-07 13:20:00,122.97,123.02,122.94,122.98,9330.0,122.97,123.02,122.94,122.98,9330.0
2023-09-07 13:25:00,122.99,123.0,122.87,122.97,11237.0,122.99,123.0,122.87,122.97,11237.0
2023-09-07 13:30:00,122.95,122.96,122.85,122.85,4085.0,122.95,122.96,122.85,122.85,4085.0
2023-09-07 13:35:00,122.85,122.91,122.82,122.9,5322.0,122.85,122.91,122.82,122.9,5322.0
2023-09-07 13:40:00,122.9,122.91,122.81,122.87,6011.0,122.9,122.91,122.81,122.87,6011.0
2023-09-07 13:45:00,122.86,122.89,122.81,122.85,5058.0,122.86,122.89,122.81,122.85,5058.0
2023-09-07 13:50:00,122.84,122.87,122.83,122.84,5759.0,122.84,122.87,122.83,122.84,5759.0
2023-09-07 13:55:00,122.84,122.91,122.83,122.87,6839.0,122.84,122.91,122.83,122.87,6839.0
2023-09-07 14:00:00,122.88,122.95,122.88,122.95,5953.0,122.88,122.95,122.88,122.95,5953.0
2023-09-07 14:05:00,122.95,122.97,122.89,122.92,7045.0,122.95,122.97,122.89,122.92,7045.0
2023-09-07 14:10:00,122.92,122.98,122.89,122.92,5180.0,122.92,122.98,122.89,122.92,5180.0
2023-09-07 14:15:00,122.92,122.92,122.83,122.83,8123.0,122.92,122.92,122.83,122.83,8123.0
2023-09-07 14:20:00,122.85,122.88,122.83,122.85,7997.0,122.85,122.88,122.83,122.85,7997.0
2023-09-07 14:25:00,122.84,122.84,122.77,122.78,4026.0,122.84,122.84,122.77,122.78,4026.0
2023-09-07 14:30:00,122.77,122.81,122.7,122.72,8486.0,122.77,122.81,122.7,122.72,8486.0
2023-09-07 14:35:00,122.72,122.78,122.7,122.72,6380.0,122.72,122.78,122.7,122.72,6380.0
2023-09-07 14:40:00,122.72,122.79,122.69,122.76,6603.0,122.72,122.79,122.69,122.76,6603.0
2023-09-07 14:45:00,122.76,122.83,122.75,122.83,5791.0,122.76,122.83,122.75,122.83,5791.0
2023-09-07 14:50:00,122.83,122.83,122.77,122.83,8471.0,122.83,122.83,122.77,122.83,8471.0
2023-09-07 14:55:00,122.84,122.87,122.81,122.87,9526.0,122.84,122.87,122.81,122.87,9526.0
2023-09-07 15:00:00,122.86,122.87,122.78,122.79,7779.0,122.86,122.87,122.78,122.79,7779.0
2023-09-07 15:05:00,122.76,122.76,122.7,122.75,9823.0,122.76,122.76,122.7,122.75,9823.0
2023-09-07 15:10:00,122.77,122.86,122.76,122.84,37614.0,122.77,122.86,122.76,122.84,37614.0
2023-09-07 15:15:00,122.86,122.91,122.83,122.9,9251.0,122.86,122.91,122.83,122.9,9251.0
2023-09-07 15:20:00,122.9,122.94,122.88,122.91,12228.0,122.9,122.94,122.88,122.91,12228.0
2023-09-07 15:25:00,122.91,122.96,122.88,122.94,11533.0,122.91,122.96,122.88,122.94,11533.0
2023-09-07 15:30:00,122.94,122.96,122.84,122.84,12844.0,122.94,122.96,122.84,122.84,12844.0
2023-09-07 15:35:00,122.83,122.9,122.8,122.88,18389.0,122.83,122.9,122.8,122.88,18389.0
2023-09-07 15:40:00,122.86,123.07,122.86,123.06,24493.0,122.86,123.07,122.86,123.06,24493.0
2023-09-07 15:45:00,123.07,123.13,123.07,123.1,18115.0,123.07,123.13,123.07,123.1,18115.0
2023-09-07 15:50:00,123.11,123.23,123.03,123.08,59474.0,123.11,123.23,123.03,123.08,59474.0
2023-09-07 15:55:00,123.07,123.16,123.03,123.09,184079.0,123.07,123.16,123.03,123.09,184079.0
2023-09-08 09:30:00,123.26,123.74,123.1,123.16,17441.0,123.26,123.74,123.1,123.16,17441.0
2023-09-08 09:35:00,123.27,123.28,122.86,123.02,6864.0,123.27,123.28,122.86,123.02,6864.0
2023-09-08 09:40:00,122.93,123.08,122.92,123.08,9299.0,122.93,123.08,122.92,123.08,9299.0
2023-09-08 09:45:00,123.09,123.1,122.64,122.73,13595.0,123.09,123.1,122.64,122.73,13595.0
2023-09-08 09:50:00,122.69,122.93,122.68,122.82,14657.0,122.69,122.93,122.68,122.82,14657.0
2023-09-08 09:55:00,122.81,122.9,122.66,122.9,9911.0,122.81,122.9,122.66,122.9,9911.0
2023-09-08 10:00:00,122.95,122.99,122.51,122.58,15355.0,122.95,122.99,122.51,122.58,15355.0
2023-09-08 10:05:00,122.59,122.61,122.5,122.57,12382.0,122.59,122.61,122.5,122.57,12382.0
2023-09-08 10:10:00,122.52,122.63,122.47,122.62,12974.0,122.52,122.63,122.47,122.62,12974.0
2023-09-08 10:15:00,122.63,122.69,122.37,122.48,7644.0,122.63,122.69,122.37,122.48,7644.0
2023-09-08 10:20:00,122.46,122.53,122.36,122.39,10452.0,122.46,122.53,122.36,122.39,10452.0
2023-09-08 10:25:00,122.38,122.54,122.37,122.49,7147.0,122.38,122.54,122.37,122.49,7147.0
2023-09-08 10:30:00,122.51,122.64,122.51,122.61,11277.0,122.51,122.64,122.51,122.61,11277.0
2023-09-08 10:35:00,122.57,122.71,122.56,122.68,6545.0,122.57,122.71,122.56,122.68,6545.0
2023-09-08 10:40:00,122.7,122.77,122.62,122.77,6158.0,122.7,122.77,122.62,122.77,6158.0
2023-09-08 10:45:00,122.76,122.82,122.74,122.78,4287.0,122.76,122.82,122.74,122.78,4287.0
2023-09-08 10:50:00,122.8,122.91,122.79,122.88,5017.0,122.8,122.91,122.79,122.88,5017.0
2023-09-08 10:55:00,122.89,122.93,122.81,122.86,5850.0,122.89,122.93,122.81,122.86,5850.0
2023-09-08 11:00:00,122.83,122.9,122.77,122.84,7728.0,122.83,122.9,122.77,122.84,7728.0
2023-09-08 11:05:00,122.84,122.91,122.76,122.77,6925.0,122.84,122.91,122.76,122.77,6925.0
2023-09-08 11:10:00,122.78,122.85,122.76,122.84,5257.0,122.78,122.85,122.76,122.84,5257.0
2023-09-08 11:15:00,122.83,122.88,122.68,122.73,8345.0,122.83,122.88,122.68,122.73,8345.0
2023-09-08 11:20:00,122.73,122.78,122.67,122.69,6389.0,122.73,122.78,122.67,122.69,6389.0
2023-09-08 11:25:00,122.67,122.67,122.59,122.61,4849.0,122.67,122.67,122.59,122.61,4849.0
2023-09-08 11:30:00,122.59,122.74,122.59,122.67,4799.0,122.59,122.74,122.59,122.67,4799.0
2023-09-08 11:35:00,122.68,122.68,122.59,122.61,3934.0,122.68,122.68,122.59,122.61,3934.0
2023-09-08 11:40:00,122.63,122.65,122.44,122.44,4237.0,122.63,122.65,122.44,122.44,4237.0
2023-09-08 11:45:00,122.48,122.64,122.47,122.59,5007.0,122.48,122.64,122.47,122.59,5007.0
2023-09-08 11:50:00,122.58,122.64,122.56,122.61,11275.0,122.58,122.64,122.56,122.61,11275.0
2023-09-08 11:55:00,122.61,122.63,122.57,122.6,12599.0,122.61,122.63,122.57,122.6,12599.0
2023-09-08 12:00:00,122.59,122.59,122.46,122.48,7350.0,122.59,122.59,122.46,122.48,7350.0
2023-09-08 12:05:00,122.46,122.53,122.41,122.45,6967.0,122.46,122.53,122.41,122.45,6967.0
2023-09-08 12:10:00,122.44,122.53,122.43,122.52,9802.0,122.44,122.53,122.43,122.52,9802.0
2023-09-08 12:15:00,122.52,122.55,122.49,122.51,6012.0,122.52,122.55,122.49,122.51,6012.0
2023-09-08 12:20:00,122.54,122.54,122.48,122.54,4615.0,122.54,122.54,122.48,122.54,4615.0
2023-09-08 12:25:00,122.57,122.64,122.56,122.59,6055.0,122.57,122.64,122.56,122.59,6055.0
2023-09-08 12:30:00,122.58,122.58,122.43,122.46,15610.0,122.58,122.58,122.43,122.46,15610.0
2023-09-08 12:35:00,122.44,122.44,122.33,122.4,29935.0,122.44,122.44,122.33,122.4,29935.0
2023-09-08 12:40:00,122.41,122.46,122.36,122.36,6338.0,122.41,122.46,122.36,122.36,6338.0
2023-09-08 12:45:00,122.36,122.36,122.21,122.22,10290.0,122.36,122.36,122.21,122.22,10290.0
2023-09-08 12:50:00,122.2,122.24,122.17,122.21,4059.0,122.2,122.24,122.17,122.21,4059.0
2023-09-08 12:55:00,122.21,122.26,122.16,122.21,6722.0,122.21,122.26,122.16,122.21,6722.0
2023-09-08 13:00:00,122.19,122.2,122.09,122.17,4972.0,122.19,122.2,122.09,122.17,4972.0
2023-09-08 13:05:00,122.16,122.16,122.04,122.04,3055.0,122.16,122.16,122.04,122.04,3055.0
2023-09-08 13:10:00,122.04,122.14,122.0,122.13,8266.0,122.04,122.14,122.0,122.13,8266.0
2023-09-08 13:15:00,122.14,122.18,122.13,122.16,5790.0,122.14,122.18,122.13,122.16,5790.0
2023-09-08 13:20:00,122.15,122.15,122.06,122.07,5291.0,122.15,122.15,122.06,122.07,5291.0
2023-09-08 13:25:00,122.07,122.07,122.01,122.05,4198.0,122.07,122.07,122.01,122.05,4198.0
2023-09-08 13:30:00,122.05,122.09,122.01,122.08,4105.0,122.05,122.09,122.01,122.08,4105.0
2023-09-08 13:35:00,122.06,122.11,122.01,122.11,4345.0,122.06,122.11,122.01,122.11,4345.0
2023-09-08 13:40:00,122.1,122.17,122.09,122.15,7454.0,122.1,122.17,122.09,122.15,7454.0
2023-09-08 13:45:00,122.13,122.15,122.1,122.15,5338.0,122.13,122.15,122.1,122.15,5338.0
2023-09-08 13:50:00,122.15,122.17,122.11,122.11,8213.0,122.15,122.17,122.11,122.11,8213.0
2023-09-08 13:55:00,122.11,122.14,122.09,122.12,11565.0,122.11,122.14,122.09,122.12,11565.0
2023-09-08 14:00:00,122.12,122.2,122.12,122.18,10172.0,122.12,122.2,122.12,122.18,10172.0
2023-09-08 14:05:00,122.16,122.2,122.15,122.16,8009.0,122.16,122.2,122.15,122.16,8009.0
2023-09-08 14:10:00,122.16,122.17,121.87,121.88,30090.0,122.16,122.17,121.87,121.88,30090.0
2023-09-08 14:15:00,121.88,121.92,121.81,121.88,12837.0,121.88,121.92,121.81,121.88,12837.0
2023-09-08 14:20:00,121.9,121.92,121.85,121.88,10229.0,121.9,121.92,121.85,121.88,10229.0
2023-09-08 14:25:00,121.88,121.92,121.77,121.78,22453.0,121.88,121.92,121.77,121.78,22453.0
2023-09-08 14:30:00,121.76,121.76,121.58,121.59,9439.0,121.76,121.76,121.58,121.59,9439.0
2023-09-08 14:35:00,121.57,121.7,121.54,121.54,22462.0,121.57,121.7,121.54,121.54,22462.0
2023-09-08 14:40:00,121.51,121.68,121.51,121.68,8793.0,121.51,121.68,121.51,121.68,8793.0
2023-09-08 14:45:00,121.69,121.79,121.68,121.71,9150.0,121.69,121.79,121.68,121.71,9150.0
2023-09-08 14:50:00,121.69,121.72,121.54,121.54,18265.0,121.69,121.72,121.54,121.54,18265.0
2023-09-08 14:55:00,121.53,121.61,121.51,121.56,13863.0,121.53,121.61,121.51,121.56,13863.0
2023-09-08 15:00:00,121.56,121.57,121.46,121.53,40097.0,121.56,121.57,121.46,121.53,40097.0
2023-09-08 15:05:00,121.55,121.61,121.49,121.5,11855.0,121.55,121.61,121.49,121.5,11855.0
2023-09-08 15:10:00,121.52,121.52,121.37,121.4,23563.0,121.52,121.52,121.37,121.4,23563.0
2023-09-08 15:15:00,121.39,121.46,121.33,121.38,19614.0,121.39,121.46,121.33,121.38,19614.0
2023-09-08 15:20:00,121.38,121.41,121.32,121.38,28437.0,121.38,121.41,121.32,121.38,28437.0
2023-09-08 15:25:00,121.39,121.4,121.27,121.31,64695.0,121.39,121.4,121.27,121.31,64695.0
2023-09-08 15:30:00,121.31,121.39,121.28,121.31,19991.0,121.31,121.39,121.28,121.31,19991.0
2023-09-08 15:35:00,121.31,121.36,121.25,121.36,35285.0,121.31,121.36,121.25,121.36,35285.0
2023-09-08 15:40:00,121.36,121.49,121.35,121.46,34441.0,121.36,121.49,121.35,121.46,34441.0
2023-09-08 15:45:00,121.46,121.49,121.36,121.46,44586.0,121.46,121.49,121.36,121.46,44586.0
2023-09-08 15:50:00,121.48,121.61,121.47,121.59,77075.0,121.48,121.61,121.47,121.59,77075.0
2023-09-08 15:55:00,121.59,121.65,121.5,121.62,209101.0,121.59,121.65,121.5,121.62,209101.0
2023-09-11 09:30:00,121.74,122.35,121.74,122.35,36655.0,121.74,122.35,121.74,122.35,36655.0
2023-09-11 09:35:00,122.35,122.45,122.18,122.23,12048.0,122.35,122.45,122.18,122.23,12048.0
2023-09-11 09:40:00,122.18,122.28,122.14,122.24,5102.0,122.18,122.28,122.14,122.24,5102.0
2023-09-11 09:45:00,122.22,122.25,122.01,122.08,7869.0,122.22,122.25,122.01,122.08,7869.0
2023-09-11 09:50:00,122.02,122.17,121.94,121.96,8561.0,122.02,122.17,121.94,121.96,8561.0
2023-09-11 09:55:00,121.96,121.98,121.81,121.84,11734.0,121.96,121.98,121.81,121.84,11734.0
2023-09-11 10:00:00,121.87,121.92,121.7,121.7,17212.0,121.87,121.92,121.7,121.7,17212.0
2023-09-11 10:05:00,121.69,121.79,121.61,121.77,16186.0,121.69,121.79,121.61,121.77,16186.0
2023-09-11 10:10:00,121.77,121.82,121.74,121.77,13229.0,121.77,121.82,121.74,121.77,13229.0
2023-09-11 10:15:00,121.78,121.84,121.75,121.77,8272.0,121.78,121.84,121.75,121.77,8272.0
2023-09-11 10:20:00,121.77,122.02,121.77,122.01,13982.0,121.77,122.02,121.77,122.01,13982.0
2023-09-11 10:25:00,122.02,122.1,121.98,122.09,15315.0,122.02,122.1,121.98,122.09,15315.0
2023-09-11 10:30:00,122.07,122.08,121.92,121.99,7094.0,122.07,122.08,121.92,121.99,7094.0
2023-09-11 10:35:00,121.97,122.02,121.91,121.93,5881.0,121.97,122.02,121.91,121.93,5881.0
2023-09-11 10:40:00,121.91,122.02,121.89,121.97,9085.0,121.91,122.02,121.89,121.97,9085.0
2023-09-11 10:45:00,121.97,121.98,121.93,121.95,4041.0,121.97,121.98,121.93,121.95,4041.0
2023-09-11 10:50:00,121.95,122.01,121.93,121.95,8687.0,121.95,122.01,121.93,121.95,8687.0
2023-09-11 10:55:00,121.95,121.95,121.84,121.89,7247.0,121.95,121.95,121.84,121.89,7247.0
2023-09-11 11:00:00,121.85,121.85,121.64,121.73,8664.0,121.85,121.85,121.64,121.73,8664.0
2023-09-11 11:05:00,121.73,121.83,121.73,121.75,6253.0,121.73,121.83,121.73,121.75,6253.0
2023-09-11 11:10:00,121.75,121.81,121.69,121.77,14554.0,121.75,121.81,121.69,121.77,14554.0
2023-09-11 11:15:00,121.78,121.78,121.54,121.55,8911.0,121.78,121.78,121.54,121.55,8911.0
2023-09-11 11:20:00,121.49,121.57,121.48,121.52,14061.0,121.49,121.57,121.48,121.52,14061.0
2023-09-11 11:25:00,121.55,121.71,121.53,121.71,13079.0,121.55,121.71,121.53,121.71,13079.0
2023-09-11 11:30:00,121.69,121.69,121.52,121.53,9097.0,121.69,121.69,121.52,121.53,9097.0
2023-09-11 11:35:00,121.53,121.57,121.47,121.53,15972.0,121.53,121.57,121.47,121.53,15972.0
2023-09-11 11:40:00,121.55,121.61,121.48,121.5,7424.0,121.55,121.61,121.48,121.5,7424.0
2023-09-11 11:45:00,121.49,121.52,121.35,121.44,7282.0,121.49,121.52,121.35,121.44,7282.0
2023-09-11 11:50:00,121.44,121.49,121.43,121.47,3129.0,121.44,121.49,121.43,121.47,3129.0
2023-09-11 11:55:00,121.48,121.49,121.42,121.45,5397.0,121.48,121.49,121.42,121.45,5397.0
2023-09-11 12:00:00,121.46,121.48,121.44,121.46,7572.0,121.46,121.48,121.44,121.46,7572.0
2023-09-11 12:05:00,121.45,121.57,121.45,121.57,6730.0,121.45,121.57,121.45,121.57,6730.0
2023-09-11 12:10:00,121.59,121.64,121.57,121.61,8157.0,121.59,121.64,121.57,121.61,8157.0
2023-09-11 12:15:00,121.6,121.65,121.57,121.58,8608.0,121.6,121.65,121.57,121.58,8608.0
2023-09-11 12:20:00,121.57,121.58,121.42,121.43,7898.0,121.57,121.58,121.42,121.43,7898.0
2023-09-11 12:25:00,121.44,121.56,121.41,121.52,20330.0,121.44,121.56,121.41,121.52,20330.0
2023-09-11 12:30:00,121.52,121.53,121.43,121.43,11418.0,121.52,121.53,121.43,121.43,11418.0
2023-09-11 12:35:00,121.43,121.44,121.37,121.4,14090.0,121.43,121.44,121.37,121.4,14090.0
2023-09-11 12:40:00,121.41,121.46,121.4,121.44,6164.0,121.41,121.46,121.4,121.44,6164.0
2023-09-11 12:45:00,121.42,121.59,121.41,121.5,10191.0,121.42,121.59,121.41,121.5,10191.0
2023-09-11 12:50:00,121.51,121.52,121.46,121.49,7927.0,121.51,121.52,121.46,121.49,7927.0
2023-09-11 12:55:00,121.52,121.57,121.52,121.56,1701.0,121.52,121.57,121.52,121.56,1701.0
2023-09-11 13:00:00,121.56,121.56,121.49,121.55,7310.0,121.56,121.56,121.49,121.55,7310.0
2023-09-11 13:05:00,121.55,121.58,121.5,121.51,7994.0,121.55,121.58,121.5,121.51,7994.0
2023-09-11 13:10:00,121.52,121.52,121.43,121.46,10299.0,121.52,121.52,121.43,121.46,10299.0
2023-09-11 13:15:00,121.48,121.5,121.47,121.5,6912.0,121.48,121.5,121.47,121.5,6912.0
2023-09-11 13:20:00,121.5,121.57,121.5,121.57,5806.0,121.5,121.57,121.5,121.57,5806.0
2023-09-11 13:25:00,121.57,121.59,121.53,121.58,7110.0,121.57,121.59,121.53,121.58,7110.0
2023-09-11 13:30:00,121.59,121.62,121.52,121.62,8271.0,121.59,121.62,121.52,121.62,8271.0
2023-09-11 13:35:00,121.62,121.62,121.57,121.6,7588.0,121.62,121.62,121.57,121.6,7588.0
2023-09-11 13:40:00,121.59,121.6,121.56,121.56,6552.0,121.59,121.6,121.56,121.56,6552.0
2023-09-11 13:45:00,121.58,121.62,121.53,121.53,8848.0,121.58,121.62,121.53,121.53,8848.0
2023-09-11 13:50:00,121.55,121.56,121.52,121.54,5845.0,121.55,121.56,121.52,121.54,5845.0
2023-09-11 13:55:00,121.55,121.55,121.52,121.53,6021.0,121.55,121.55,121.52,121.53,6021.0
2023-09-11 14:00:00,121.54,121.62,121.53,121.57,10138.0,121.54,121.62,121.53,121.57,10138.0
2023-09-11 14:05:00,121.57,121.61,121.56,121.59,9754.0,121.57,121.61,121.56,121.59,9754.0
2023-09-11 14:10:00,121.58,121.65,121.58,121.63,10688.0,121.58,121.65,121.58,121.63,10688.0
2023-09-11 14:15:00,121.63,121.68,121.63,121.68,7043.0,121.63,121.68,121.63,121.68,7043.0
2023-09-11 14:20:00,121.68,121.71,121.65,121.7,10753.0,121.68,121.71,121.65,121.7,10753.0
2023-09-11 14:25:00,121.7,121.78,121.69,121.77,8173.0,121.7,121.78,121.69,121.77,8173.0
2023-09-11 14:30:00,121.78,121.79,121.74,121.76,6696.0,121.78,121.79,121.74,121.76,6696.0
2023-09-11 14:35:00,121.76,121.79,121.72,121.72,8431.0,121.76,121.79,121.72,121.72,8431.0
2023-09-11 14:40:00,121.72,121.74,121.67,121.73,9199.0,121.72,121.74,121.67,121.73,9199.0
2023-09-11 14:45:00,121.73,121.75,121.69,121.71,8276.0,121.73,121.75,121.69,121.71,8276.0
2023-09-11 14:50:00,121.72,121.74,121.68,121.71,10683.0,121.72,121.74,121.68,121.71,10683.0
2023-09-11 14:55:00,121.71,121.73,121.67,121.73,20361.0,121.71,121.73,121.67,121.73,20361.0
2023-09-11 15:00:00,121.73,121.75,121.7,121.73,12966.0,121.73,121.75,121.7,121.73,12966.0
2023-09-11 15:05:00,121.74,121.76,121.69,121.75,13088.0,121.74,121.76,121.69,121.75,13088.0
2023-09-11 15:10:00,121.76,121.79,121.74,121.76,11719.0,121.76,121.79,121.74,121.76,11719.0
2023-09-11 15:15:00,121.76,121.76,121.71,121.75,9676.0,121.76,121.76,121.71,121.75,9676.0
2023-09-11 15:20:00,121.75,121.83,121.74,121.83,16131.0,121.75,121.83,121.74,121.83,16131.0
2023-09-11 15:25:00,121.83,121.84,121.75,121.77,17889.0,121.83,121.84,121.75,121.77,17889.0
2023-09-11 15:30:00,121.78,121.78,121.73,121.75,21433.0,121.78,121.78,121.73,121.75,21433.0
2023-09-11 15:35:00,121.75,121.8,121.73,121.79,22532.0,121.75,121.8,121.73,121.79,22532.0
2023-09-11 15:40:00,121.79,121.86,121.73,121.76,28518.0,121.79,121.86,121.73,121.76,28518.0
2023-09-11 15:45:00,121.76,121.76,121.61,121.62,41167.0,121.76,121.76,121.61,121.62,41167.0
2023-09-11 15:50:00,121.6,121.62,121.48,121.54,68600.0,121.6,121.62,121.48,121.54,68600.0
2023-09-11 15:55:00,121.54,121.7,121.49,121.7,193808.0,121.54,121.7,121.49,121.7,193808.0
2023-09-12 09:30:00,121.51,122.36,121.05,121.77,35526.0,121.51,122.36,121.05,121.77,35526.0
2023-09-12 09:35:00,121.8,121.8,121.36,121.36,22868.0,121.8,121.8,121.36,121.36,22868.0
2023-09-12 09:40:00,121.37,121.37,120.95,121.06,18090.0,121.37,121.37,120.95,121.06,18090.0
2023-09-12 09:45:00,121.03,121.25,121.03,121.13,13960.0,121.03,121.25,121.03,121.13,13960.0
2023-09-12 09:50:00,121.07,121.15,120.98,121.03,10840.0,121.07,121.15,120.98,121.03,10840.0
2023-09-12 09:55:00,121.03,121.35,121.02,121.34,19392.0,121.03,121.35,121.02,121.34,19392.0
2023-09-12 10:00:00,121.36,121.52,121.35,121.37,26325.0,121.36,121.52,121.35,121.37,26325.0
2023-09-12 10:05:00,121.36,121.61,121.27,121.59,51718.0,121.36,121.61,121.27,121.59,51718.0
2023-09-12 10:10:00,121.61,121.74,121.39,121.52,21416.0,121.61,121.74,121.39,121.52,21416.0
2023-09-12 10:15:00,121.52,121.55,121.4,121.44,12256.0,121.52,121.55,121.4,121.44,12256.0
2023-09-12 10:20:00,121.42,121.5,121.33,121.49,18446.0,121.42,121.5,121.33,121.49,18446.0
2023-09-12 10:25:00,121.47,121.56,121.38,121.53,10291.0,121.47,121.56,121.38,121.53,10291.0
2023-09-12 10:30:00,121.5,121.57,121.39,121.39,12600.0,121.5,121.57,121.39,121.39,12600.0
2023-09-12 10:35:00,121.41,121.76,121.4,121.66,25846.0,121.41,121.76,121.4,121.66,25846.0
2023-09-12 10:40:00,121.64,121.68,121.6,121.63,9101.0,121.64,121.68,121.6,121.63,9101.0
2023-09-12 10:45:00,121.6,121.79,121.6,121.79,7420.0,121.6,121.79,121.6,121.79,7420.0
2023-09-12 10:50:00,121.73,121.83,121.7,121.72,8139.0,121.73,121.83,121.7,121.72,8139.0
2023-09-12 10:55:00,121.71,121.74,121.53,121.56,13837.0,121.71,121.74,121.53,121.56,13837.0
2023-09-12 11:00:00,121.58,121.62,121.54,121.62,9046.0,121.58,121.62,121.54,121.62,9046.0
2023-09-12 11:05:00,121.59,121.66,121.52,121.66,6708.0,121.59,121.66,121.52,121.66,6708.0
2023-09-12 11:10:00,121.65,121.69,121.62,121.69,6001.0,121.65,121.69,121.62,121.69,6001.0
2023-09-12 11:15:00,121.7,121.76,121.66,121.72,7506.0,121.7,121.76,121.66,121.72,7506.0
2023-09-12 11:20:00,121.71,121.83,121.7,121.79,7533.0,121.71,121.83,121.7,121.79,7533.0
2023-09-12 11:25:00,121.79,121.87,121.79,121.87,7196.0,121.79,121.87,121.79,121.87,7196.0
2023-09-12 11:30:00,121.86,121.95,121.79,121.85,10135.0,121.86,121.95,121.79,121.85,10135.0
2023-09-12 11:35:00,121.85,121.88,121.8,121.86,7451.0,121.85,121.88,121.8,121.86,7451.0
2023-09-12 11:40:00,121.84,121.88,121.84,121.85,5479.0,121.84,121.88,121.84,121.85,5479.0
2023-09-12 11:45:00,121.86,121.89,121.84,121.86,8795.0,121.86,121.89,121.84,121.86,8795.0
2023-09-12 11:50:00,121.86,121.91,121.82,121.84,9932.0,121.86,121.91,121.82,121.84,9932.0
2023-09-12 11:55:00,121.84,122.0,121.84,121.99,26957.0,121.84,122.0,121.84,121.99,26957.0
2023-09-12 12:00:00,122.01,122.18,122.0,122.18,6215.0,122.01,122.18,122.0,122.18,6215.0
2023-09-12 12:05:00,122.19,122.2,122.15,122.15,4654.0,122.19,122.2,122.15,122.15,4654.0
2023-09-12 12:10:00,122.16,122.2,122.11,122.14,8263.0,122.16,122.2,122.11,122.14,8263.0
2023-09-12 12:15:00,122.15,122.17,122.05,122.05,8276.0,122.15,122.17,122.05,122.05,8276.0
2023-09-12 12:20:00,122.05,122.05,121.94,122.0,7988.0,122.05,122.05,121.94,122.0,7988.0
2023-09-12 12:25:00,122.0,122.01,121.94,121.94,5761.0,122.0,122.01,121.94,121.94,5761.0
2023-09-12 12:30:00,121.92,121.94,121.85,121.91,6141.0,121.92,121.94,121.85,121.91,6141.0
2023-09-12 12:35:00,121.91,121.95,121.9,121.94,5464.0,121.91,121.95,121.9,121.94,5464.0
2023-09-12 12:40:00,121.93,121.97,121.91,121.95,6390.0,121.93,121.97,121.91,121.95,6390.0
2023-09-12 12:45:00,121.96,121.98,121.88,121.91,9492.0,121.96,121.98,121.88,121.91,9492.0
2023-09-12 12:50:00,121.91,121.95,121.91,121.93,6316.0,121.91,121.95,121.91,121.93,6316.0
2023-09-12 12:55:00,121.92,121.93,121.86,121.9,9544.0,121.92,121.93,121.86,121.9,9544.0
2023-09-12 13:00:00,121.91,121.95,121.86,121.93,15447.0,121.91,121.95,121.86,121.93,15447.0
2023-09-12 13:05:00,121.94,121.95,121.88,121.93,8533.0,121.94,121.95,121.88,121.93,8533.0
2023-09-12 13:10:00,121.92,121.95,121.88,121.88,12389.0,121.92,121.95,121.88,121.88,12389.0
2023-09-12 13:15:00,121.9,121.92,121.86,121.88,21753.0,121.9,121.92,121.86,121.88,21753.0
2023-09-12 13:20:00,121.88,121.92,121.79,121.9,15193.0,121.88,121.92,121.79,121.9,15193.0
2023-09-12 13:25:00,121.87,121.91,121.85,121.85,11761.0,121.87,121.91,121.85,121.85,11761.0
2023-09-12 13:30:00,121.86,121.95,121.85,121.91,16203.0,121.86,121.95,121.85,121.91,16203.0
2023-09-12 13:35:00,121.92,121.95,121.87,121.9,13392.0,121.92,121.95,121.87,121.9,13392.0
2023-09-12 13:40:00,121.89,121.92,121.88,121.9,9309.0,121.89,121.92,121.88,121.9,9309.0
2023-09-12 13:45:00,121.9,121.91,121.73,121.78,9067.0,121.9,121.91,121.73,121.78,9067.0
2023-09-12 13:50:00,121.77,121.86,121.73,121.82,28334.0,121.77,121.86,121.73,121.82,28334.0
2023-09-12 13:55:00,121.8,121.91,121.8,121.82,25816.0,121.8,121.91,121.8,121.82,25816.0
2023-09-12 14:00:00,121.82,121.84,121.78,121.79,9527.0,121.82,121.84,121.78,121.79,9527.0
2023-09-12 14:05:00,121.79,121.8,121.7,121.72,13405.0,121.79,121.8,121.7,121.72,13405.0
2023-09-12 14:10:00,121.7,121.8,121.7,121.77,11985.0,121.7,121.8,121.7,121.77,11985.0
2023-09-12 14:15:00,121.76,121.76,121.65,121.74,15306.0,121.76,121.76,121.65,121.74,15306.0
2023-09-12 14:20:00,121.77,121.77,121.66,121.66,9704.0,121.77,121.77,121.66,121.66,9704.0
2023-09-12 14:25:00,121.65,121.7,121.65,121.69,16704.0,121.65,121.7,121.65,121.69,16704.0
2023-09-12 14:30:00,121.68,121.73,121.65,121.71,28398.0,121.68,121.73,121.65,121.71,28398.0
2023-09-12 14:35:00,121.71,121.79,121.64,121.75,15721.0,121.71,121.79,121.64,121.75,15721.0
2023-09-12 14:40:00,121.77,121.78,121.72,121.72,12158.0,121.77,121.78,121.72,121.72,12158.0
2023-09-12 14:45:00,121.72,121.76,121.68,121.7,15877.0,121.72,121.76,121.68,121.7,15877.0
2023-09-12 14:50:00,121.7,121.7,121.63,121.65,18049.0,121.7,121.7,121.63,121.65,18049.0
2023-09-12 14:55:00,121.63,121.63,121.54,121.59,9194.0,121.63,121.63,121.54,121.59,9194.0
2023-09-12 15:00:00,121.58,121.59,121.45,121.48,15454.0,121.58,121.59,121.45,121.48,15454.0
2023-09-12 15:05:00,121.5,121.6,121.49,121.59,15878.0,121.5,121.6,121.49,121.59,15878.0
2023-09-12 15:10:00,121.58,121.62,121.54,121.55,14710.0,121.58,121.62,121.54,121.55,14710.0
2023-09-12 15:15:00,121.55,121.56,121.47,121.52,15917.0,121.55,121.56,121.47,121.52,15917.0
2023-09-12 15:20:00,121.51,121.52,121.31,121.31,10236.0,121.51,121.52,121.31,121.31,10236.0
2023-09-12 15:25:00,121.32,121.33,121.2,121.26,26119.0,121.32,121.33,121.2,121.26,26119.0
2023-09-12 15:30:00,121.27,121.47,121.26,121.47,23181.0,121.27,121.47,121.26,121.47,23181.0
2023-09-12 15:35:00,121.47,121.55,121.4,121.4,27184.0,121.47,121.55,121.4,121.4,27184.0
2023-09-12 15:40:00,121.42,121.46,121.4,121.41,27685.0,121.42,121.46,121.4,121.41,27685.0
2023-09-12 15:45:00,121.4,121.49,121.35,121.49,28016.0,121.4,121.49,121.35,121.49,28016.0
2023-09-12 15:50:00,121.5,121.65,121.47,121.61,78346.0,121.5,121.65,121.47,121.61,78346.0
2023-09-12 15:55:00,121.61,121.66,121.47,121.65,162722.0,121.61,121.66,121.47,121.65,162722.0
2023-09-13 09:30:00,121.41,121.64,121.04,121.38,28114.0,121.41,121.64,121.04,121.38,28114.0
2023-09-13 09:35:00,121.36,121.41,121.03,121.09,3995.0,121.36,121.41,121.03,121.09,3995.0
2023-09-13 09:40:00,121.13,121.13,120.76,120.84,8272.0,121.13,121.13,120.76,120.84,8272.0
2023-09-13 09:45:00,120.8,121.26,120.8,121.21,7526.0,120.8,121.26,120.8,121.21,7526.0
2023-09-13 09:50:00,121.23,121.42,121.19,121.42,9675.0,121.23,121.42,121.19,121.42,9675.0
2023-09-13 09:55:00,121.48,121.6,121.46,121.58,5789.0,121.48,121.6,121.46,121.58,5789.0
2023-09-13 10:00:00,121.6,121.68,121.47,121.47,14902.0,121.6,121.68,121.47,121.47,14902.0
2023-09-13 10:05:00,121.45,121.54,121.41,121.47,13538.0,121.45,121.54,121.41,121.47,13538.0
2023-09-13 10:10:00,121.5,121.56,121.31,121.31,11594.0,121.5,121.56,121.31,121.31,11594.0
2023-09-13 10:15:00,121.34,121.39,121.28,121.39,7923.0,121.34,121.39,121.28,121.39,7923.0
2023-09-13 10:20:00,121.39,121.47,121.31,121.47,8551.0,121.39,121.47,121.31,121.47,8551.0
2023-09-13 10:25:00,121.48,121.58,121.47,121.54,7023.0,121.48,121.58,121.47,121.54,7023.0
2023-09-13 10:30:00,121.54,121.61,121.51,121.55,12714.0,121.54,121.61,121.51,121.55,12714.0
2023-09-13 10:35:00,121.53,121.58,121.42,121.47,11010.0,121.53,121.58,121.42,121.47,11010.0
2023-09-13 10:40:00,121.47,121.55,121.43,121.43,12761.0,121.47,121.55,121.43,121.43,12761.0
2023-09-13 10:45:00,121.4,121.52,121.39,121.48,9399.0,121.4,121.52,121.39,121.48,9399.0
2023-09-13 10:50:00,121.47,121.52,121.45,121.5,14963.0,121.47,121.52,121.45,121.5,14963.0
2023-09-13 10:55:00,121.51,121.54,121.38,121.38,12045.0,121.51,121.54,121.38,121.38,12045.0
2023-09-13 11:00:00,121.39,121.51,121.35,121.43,13201.0,121.39,121.51,121.35,121.43,13201.0
2023-09-13 11:05:00,121.42,121.43,121.26,121.39,10661.0,121.42,121.43,121.26,121.39,10661.0
2023-09-13 11:10:00,121.39,121.44,121.37,121.4,8413.0,121.39,121.44,121.37,121.4,8413.0
2023-09-13 11:15:00,121.4,121.4,121.26,121.28,6871.0,121.4,121.4,121.26,121.28,6871.0
2023-09-13 11:20:00,121.28,121.42,121.27,121.4,5368.0,121.28,121.42,121.27,121.4,5368.0
2023-09-13 11:25:00,121.41,121.42,121.32,121.36,12008.0,121.41,121.42,121.32,121.36,12008.0
2023-09-13 11:30:00,121.34,121.37,121.31,121.33,7572.0,121.34,121.37,121.31,121.33,7572.0
2023-09-13 11:35:00,121.34,121.36,121.17,121.2,9374.0,121.34,121.36,121.17,121.2,9374.0
2023-09-13 11:40:00,121.2,121.21,121.06,121.18,54625.0,121.2,121.21,121.06,121.18,54625.0
2023-09-13 11:45:00,121.18,121.3,121.16,121.19,11383.0,121.18,121.3,121.16,121.19,11383.0
2023-09-13 11:50:00,121.18,121.18,121.04,121.06,11998.0,121.18,121.18,121.04,121.06,11998.0
2023-09-13 11:55:00,121.06,121.07,120.96,121.02,16001.0,121.06,121.07,120.96,121.02,16001.0
2023-09-13 12:00:00,121.04,121.09,120.95,121.09,13648.0,121.04,121.09,120.95,121.09,13648.0
2023-09-13 12:05:00,121.07,121.11,121.02,121.07,18747.0,121.07,121.11,121.02,121.07,18747.0
2023-09-13 12:10:00,121.07,121.09,120.97,120.97,10550.0,121.07,121.09,120.97,120.97,10550.0
2023-09-13 12:15:00,120.97,121.05,120.92,120.98,19050.0,120.97,121.05,120.92,120.98,19050.0
2023-09-13 12:20:00,120.99,121.09,120.99,121.03,40327.0,120.99,121.09,120.99,121.03,40327.0
2023-09-13 12:25:00,121.01,121.08,120.99,121.02,13332.0,121.01,121.08,120.99,121.02,13332.0
2023-09-13 12:30:00,121.01,121.04,120.95,121.0,13929.0,121.01,121.04,120.95,121.0,13929.0
2023-09-13 12:35:00,121.0,121.01,120.94,120.98,11997.0,121.0,121.01,120.94,120.98,11997.0
2023-09-13 12:40:00,120.97,121.01,120.93,120.98,15135.0,120.97,121.01,120.93,120.98,15135.0
2023-09-13 12:45:00,120.98,121.03,120.95,121.01,11626.0,120.98,121.03,120.95,121.01,11626.0
2023-09-13 12:50:00,121.01,121.14,121.01,121.13,20994.0,121.01,121.14,121.01,121.13,20994.0
2023-09-13 12:55:00,121.13,121.19,121.09,121.12,13538.0,121.13,121.19,121.09,121.12,13538.0
2023-09-13 13:00:00,121.11,121.16,121.09,121.09,9966.0,121.11,121.16,121.09,121.09,9966.0
2023-09-13 13:05:00,121.1,121.13,121.09,121.11,8307.0,121.1,121.13,121.09,121.11,8307.0
2023-09-13 13:10:00,121.1,121.1,121.03,121.05,8905.0,121.1,121.1,121.03,121.05,8905.0
2023-09-13 13:15:00,121.05,121.12,121.05,121.06,15621.0,121.05,121.12,121.05,121.06,15621.0
2023-09-13 13:20:00,121.07,121.1,121.02,121.09,10179.0,121.07,121.1,121.02,121.09,10179.0
2023-09-13 13:25:00,121.09,121.11,121.04,121.07,7986.0,121.09,121.11,121.04,121.07,7986.0
2023-09-13 13:30:00,121.08,121.14,121.03,121.14,7995.0,121.08,121.14,121.03,121.14,7995.0
2023-09-13 13:35:00,121.16,121.16,121.08,121.08,13127.0,121.16,121.16,121.08,121.08,13127.0
2023-09-13 13:40:00,121.09,121.1,121.02,121.04,11552.0,121.09,121.1,121.02,121.04,11552.0
2023-09-13 13:45:00,121.04,121.09,121.02,121.05,11932.0,121.04,121.09,121.02,121.05,11932.0
2023-09-13 13:50:00,121.05,121.1,121.0,121.01,10882.0,121.05,121.1,121.0,121.01,10882.0
2023-09-13 13:55:00,120.99,120.99,120.94,120.96,12101.0,120.99,120.99,120.94,120.96,12101.0
2023-09-13 14:00:00,120.96,120.99,120.92,120.97,9625.0,120.96,120.99,120.92,120.97,9625.0
2023-09-13 14:05:00,120.96,120.96,120.9,120.92,11855.0,120.96,120.96,120.9,120.92,11855.0
2023-09-13 14:10:00,120.93,120.98,120.93,120.94,8659.0,120.93,120.98,120.93,120.94,8659.0
2023-09-13 14:15:00,120.94,120.96,120.89,120.96,9101.0,120.94,120.96,120.89,120.96,9101.0
2023-09-13 14:20:00,120.96,121.04,120.91,121.03,22294.0,120.96,121.04,120.91,121.03,22294.0
2023-09-13 14:25:00,121.04,121.12,121.02,121.09,12874.0,121.04,121.12,121.02,121.09,12874.0
2023-09-13 14:30:00,121.1,121.1,121.02,121.04,10001.0,121.1,121.1,121.02,121.04,10001.0
2023-09-13 14:35:00,121.04,121.07,121.01,121.05,32614.0,121.04,121.07,121.01,121.05,32614.0
2023-09-13 14:40:00,121.04,121.07,120.93,120.95,7500.0,121.04,121.07,120.93,120.95,7500.0
2023-09-13 14:45:00,120.93,121.09,120.91,120.98,11378.0,120.93,121.09,120.91,120.98,11378.0
2023-09-13 14:50:00,120.98,121.02,120.77,120.77,10701.0,120.98,121.02,120.77,120.77,10701.0
2023-09-13 14:55:00,120.71,120.88,120.61,120.77,11747.0,120.71,120.88,120.61,120.77,11747.0
2023-09-13 15:00:00,120.78,120.83,120.64,120.64,8170.0,120.78,120.83,120.64,120.64,8170.0
2023-09-13 15:05:00,120.65,120.67,120.53,120.55,18230.0,120.65,120.67,120.53,120.55,18230.0
2023-09-13 15:10:00,120.53,120.61,120.48,120.48,13359.0,120.53,120.61,120.48,120.48,13359.0
2023-09-13 15:15:00,120.49,120.69,120.49,120.69,13813.0,120.49,120.69,120.49,120.69,13813.0
2023-09-13 15:20:00,120.69,120.82,120.64,120.8,25298.0,120.69,120.82,120.64,120.8,25298.0
2023-09-13 15:25:00,120.81,120.9,120.8,120.89,18557.0,120.81,120.9,120.8,120.89,18557.0
2023-09-13 15:30:00,120.9,121.01,120.89,120.96,19775.0,120.9,121.01,120.89,120.96,19775.0
2023-09-13 15:35:00,120.95,121.0,120.95,120.98,15518.0,120.95,121.0,120.95,120.98,15518.0
2023-09-13 15:40:00,120.98,121.11,120.98,121.05,24488.0,120.98,121.11,120.98,121.05,24488.0
2023-09-13 15:45:00,121.05,121.08,121.0,121.0,30844.0,121.05,121.08,121.0,121.0,30844.0
2023-09-13 15:50:00,121.0,121.03,120.94,121.0,71958.0,121.0,121.03,120.94,121.0,71958.0
2023-09-13 15:55:00,121.01,121.36,121.01,121.31,221788.0,121.01,121.36,121.01,121.31,221788.0
2023-09-14 09:30:00,121.96,122.17,121.5,121.61,19442.0,121.96,122.17,121.5,121.61,19442.0
2023-09-14 09:35:00,121.61,121.7,121.42,121.55,7618.0,121.61,121.7,121.42,121.55,7618.0
2023-09-14 09:40:00,121.54,121.68,121.27,121.27,5413.0,121.54,121.68,121.27,121.27,5413.0
2023-09-14 09:45:00,121.26,121.48,121.26,121.32,4777.0,121.26,121.48,121.26,121.32,4777.0
2023-09-14 09:50:00,121.37,121.57,121.37,121.57,6953.0,121.37,121.57,121.37,121.57,6953.0
2023-09-14 09:55:00,121.59,121.73,121.55,121.66,7109.0,121.59,121.73,121.55,121.66,7109.0
2023-09-14 10:00:00,121.66,121.67,121.42,121.51,8138.0,121.66,121.67,121.42,121.51,8138.0
2023-09-14 10:05:00,121.5,121.71,121.48,121.64,35004.0,121.5,121.71,121.48,121.64,35004.0
2023-09-14 10:10:00,121.65,121.69,121.4,121.44,9219.0,121.65,121.69,121.4,121.44,9219.0
2023-09-14 10:15:00,121.43,121.56,121.41,121.55,3658.0,121.43,121.56,121.41,121.55,3658.0
2023-09-14 10:20:00,121.54,121.64,121.51,121.57,8685.0,121.54,121.64,121.51,121.57,8685.0
2023-09-14 10:25:00,121.53,121.53,121.34,121.45,7930.0,121.53,121.53,121.34,121.45,7930.0
2023-09-14 10:30:00,121.46,121.58,121.4,121.52,9261.0,121.46,121.58,121.4,121.52,9261.0
2023-09-14 10:35:00,121.54,121.58,121.38,121.38,5204.0,121.54,121.58,121.38,121.38,5204.0
2023-09-14 10:40:00,121.4,121.43,121.34,121.34,3384.0,121.4,121.43,121.34,121.34,3384.0
2023-09-14 10:45:00,121.37,121.48,121.36,121.43,4440.0,121.37,121.48,121.36,121.43,4440.0
2023-09-14 10:50:00,121.48,121.58,121.43,121.52,18568.0,121.48,121.58,121.43,121.52,18568.0
2023-09-14 10:55:00,121.53,121.68,121.49,121.67,5411.0,121.53,121.68,121.49,121.67,5411.0
2023-09-14 11:00:00,121.67,121.71,121.59,121.61,5329.0,121.67,121.71,121.59,121.61,5329.0
2023-09-14 11:05:00,121.59,121.67,121.54,121.67,3574.0,121.59,121.67,121.54,121.67,3574.0
2023-09-14 11:10:00,121.66,121.68,121.58,121.61,6154.0,121.66,121.68,121.58,121.61,6154.0
2023-09-14 11:15:00,121.6,121.63,121.54,121.62,6923.0,121.6,121.63,121.54,121.62,6923.0
2023-09-14 11:20:00,121.63,121.68,121.62,121.65,9270.0,121.63,121.68,121.62,121.65,9270.0
2023-09-14 11:25:00,121.63,121.76,121.59,121.7,27595.0,121.63,121.76,121.59,121.7,27595.0
2023-09-14 11:30:00,121.7,121.73,121.61,121.64,9786.0,121.7,121.73,121.61,121.64,9786.0
2023-09-14 11:35:00,121.64,121.69,121.62,121.63,6371.0,121.64,121.69,121.62,121.63,6371.0
2023-09-14 11:40:00,121.59,121.75,121.55,121.74,8932.0,121.59,121.75,121.55,121.74,8932.0
2023-09-14 11:45:00,121.75,121.8,121.71,121.79,7927.0,121.75,121.8,121.71,121.79,7927.0
2023-09-14 11:50:00,121.81,121.85,121.78,121.81,7420.0,121.81,121.85,121.78,121.81,7420.0
2023-09-14 11:55:00,121.79,121.81,121.7,121.71,4939.0,121.79,121.81,121.7,121.71,4939.0
2023-09-14 12:00:00,121.73,121.81,121.68,121.8,3863.0,121.73,121.81,121.68,121.8,3863.0
2023-09-14 12:05:00,121.8,121.81,121.67,121.69,4283.0,121.8,121.81,121.67,121.69,4283.0
2023-09-14 12:10:00,121.69,121.75,121.67,121.75,5533.0,121.69,121.75,121.67,121.75,5533.0
2023-09-14 12:15:00,121.75,121.82,121.75,121.81,5936.0,121.75,121.82,121.75,121.81,5936.0
2023-09-14 12:20:00,121.82,121.85,121.77,121.84,4865.0,121.82,121.85,121.77,121.84,4865.0
2023-09-14 12:25:00,121.85,121.95,121.84,121.93,3526.0,121.85,121.95,121.84,121.93,3526.0
2023-09-14 12:30:00,121.94,122.02,121.91,122.02,4200.0,121.94,122.02,121.91,122.02,4200.0
2023-09-14 12:35:00,122.03,122.05,121.99,122.03,6555.0,122.03,122.05,121.99,122.03,6555.0
2023-09-14 12:40:00,122.04,122.07,122.03,122.05,5227.0,122.04,122.07,122.03,122.05,5227.0
2023-09-14 12:45:00,122.05,122.06,122.03,122.05,4714.0,122.05,122.06,122.03,122.05,4714.0
2023-09-14 12:50:00,122.05,122.11,122.05,122.07,5638.0,122.05,122.11,122.05,122.07,5638.0
2023-09-14 12:55:00,122.07,122.08,122.04,122.06,3129.0,122.07,122.08,122.04,122.06,3129.0
2023-09-14 13:00:00,122.05,122.07,122.04,122.07,2168.0,122.05,122.07,122.04,122.07,2168.0
2023-09-14 13:05:00,122.06,122.07,122.02,122.02,2843.0,122.06,122.07,122.02,122.02,2843.0
2023-09-14 13:10:00,122.03,122.03,121.97,121.98,2507.0,122.03,122.03,121.97,121.98,2507.0
2023-09-14 13:15:00,121.98,121.98,121.93,121.94,4217.0,121.98,121.98,121.93,121.94,4217.0
2023-09-14 13:20:00,121.93,122.0,121.92,121.98,3424.0,121.93,122.0,121.92,121.98,3424.0
2023-09-14 13:25:00,121.99,122.01,121.96,121.98,3850.0,121.99,122.01,121.96,121.98,3850.0
2023-09-14 13:30:00,121.98,122.07,121.98,122.07,2676.0,121.98,122.07,121.98,122.07,2676.0
2023-09-14 13:35:00,122.07,122.22,122.03,122.22,4347.0,122.07,122.22,122.03,122.22,4347.0
2023-09-14 13:40:00,122.21,122.21,122.14,122.15,3080.0,122.21,122.21,122.14,122.15,3080.0
2023-09-14 13:45:00,122.13,122.18,122.12,122.15,4724.0,122.13,122.18,122.12,122.15,4724.0
2023-09-14 13:50:00,122.14,122.21,122.12,122.12,3696.0,122.14,122.21,122.12,122.12,3696.0
2023-09-14 13:55:00,122.14,122.14,122.04,122.1,3486.0,122.14,122.14,122.04,122.1,3486.0
2023-09-14 14:00:00,122.09,122.14,122.09,122.14,3307.0,122.09,122.14,122.09,122.14,3307.0
2023-09-14 14:05:00,122.13,122.14,122.1,122.13,4059.0,122.13,122.14,122.1,122.13,4059.0
2023-09-14 14:10:00,122.15,122.17,122.12,122.15,3335.0,122.15,122.17,122.12,122.15,3335.0
2023-09-14 14:15:00,122.15,122.18,122.14,122.17,5027.0,122.15,122.18,122.14,122.17,5027.0
2023-09-14 14:20:00,122.16,122.2,122.16,122.18,5375.0,122.16,122.2,122.16,122.18,5375.0
2023-09-14 14:25:00,122.18,122.2,122.11,122.15,9709.0,122.18,122.2,122.11,122.15,9709.0
2023-09-14 14:30:00,122.16,122.31,122.14,122.3,7578.0,122.16,122.31,122.14,122.3,7578.0
2023-09-14 14:35:00,122.3,122.37,122.28,122.35,7965.0,122.3,122.37,122.28,122.35,7965.0
2023-09-14 14:40:00,122.33,122.4,122.32,122.39,6885.0,122.33,122.4,122.32,122.39,6885.0
2023-09-14 14:45:00,122.4,122.57,122.4,122.57,22298.0,122.4,122.57,122.4,122.57,22298.0
2023-09-14 14:50:00,122.56,122.57,122.46,122.46,8027.0,122.56,122.57,122.46,122.46,8027.0
2023-09-14 14:55:00,122.47,122.5,122.43,122.45,6164.0,122.47,122.5,122.43,122.45,6164.0
2023-09-14 15:00:00,122.43,122.6,122.42,122.53,23046.0,122.43,122.6,122.42,122.53,23046.0
2023-09-14 15:05:00,122.54,122.58,122.45,122.45,8195.0,122.54,122.58,122.45,122.45,8195.0
2023-09-14 15:10:00,122.43,122.45,122.26,122.27,12659.0,122.43,122.45,122.26,122.27,12659.0
2023-09-14 15:15:00,122.26,122.29,122.25,122.27,6658.0,122.26,122.29,122.25,122.27,6658.0
2023-09-14 15:20:00,122.26,122.27,122.18,122.19,14239.0,122.26,122.27,122.18,122.19,14239.0
2023-09-14 15:25:00,122.18,122.18,122.01,122.05,28152.0,122.18,122.18,122.01,122.05,28152.0
2023-09-14 15:30:00,122.03,122.14,122.02,122.14,19813.0,122.03,122.14,122.02,122.14,19813.0
2023-09-14 15:35:00,122.14,122.3,122.13,122.25,15290.0,122.14,122.3,122.13,122.25,15290.0
2023-09-14 15:40:00,122.26,122.28,122.22,122.28,15473.0,122.26,122.28,122.22,122.28,15473.0
2023-09-14 15:45:00,122.28,122.33,122.19,122.22,20723.0,122.28,122.33,122.19,122.22,20723.0
2023-09-14 15:50:00,122.22,122.35,122.2,122.27,46053.0,122.22,122.35,122.2,122.27,46053.0
2023-09-14 15:55:00,122.26,122.32,122.19,122.22,162740.0,122.26,122.32,122.19,122.22,162740.0
2023-09-15 09:30:00,121.32,122.13,120.92,121.5,469316.0,121.32,122.13,120.92,121.5,469316.0
2023-09-15 09:35:00,121.5,121.94,121.31,121.81,15536.0,121.5,121.94,121.31,121.81,15536.0
2023-09-15 09:40:00,121.81,122.18,121.73,122.05,11147.0,121.81,122.18,121.73,122.05,11147.0
2023-09-15 09:45:00,122.05,122.05,121.82,122.03,8624.0,122.05,122.05,121.82,122.03,8624.0
2023-09-15 09:50:00,122.02,122.31,122.01,122.31,4818.0,122.02,122.31,122.01,122.31,4818.0
2023-09-15 09:55:00,122.34,122.47,122.27,122.43,13788.0,122.34,122.47,122.27,122.43,13788.0
2023-09-15 10:00:00,122.55,122.58,122.33,122.34,23887.0,122.55,122.58,122.33,122.34,23887.0
2023-09-15 10:05:00,122.29,122.41,122.13,122.23,10746.0,122.29,122.41,122.13,122.23,10746.0
2023-09-15 10:10:00,122.28,122.45,122.23,122.4,14960.0,122.28,122.45,122.23,122.4,14960.0
2023-09-15 10:15:00,122.41,122.58,122.39,122.58,9635.0,122.41,122.58,122.39,122.58,9635.0
2023-09-15 10:20:00,122.57,122.62,122.51,122.51,5164.0,122.57,122.62,122.51,122.51,5164.0
2023-09-15 10:25:00,122.5,122.58,122.4,122.58,4039.0,122.5,122.58,122.4,122.58,4039.0
2023-09-15 10:30:00,122.51,122.58,122.38,122.47,6998.0,122.51,122.58,122.38,122.47,6998.0
2023-09-15 10:35:00,122.46,122.49,122.39,122.39,7206.0,122.46,122.49,122.39,122.39,7206.0
2023-09-15 10:40:00,122.39,122.39,122.11,122.14,15841.0,122.39,122.39,122.11,122.14,15841.0
2023-09-15 10:45:00,122.1,122.32,122.07,122.32,18205.0,122.1,122.32,122.07,122.32,18205.0
2023-09-15 10:50:00,122.34,122.36,122.08,122.13,5816.0,122.34,122.36,122.08,122.13,5816.0
2023-09-15 10:55:00,122.15,122.15,121.96,121.97,4951.0,122.15,122.15,121.96,121.97,4951.0
2023-09-15 11:00:00,121.92,121.95,121.88,121.91,6639.0,121.92,121.95,121.88,121.91,6639.0
2023-09-15 11:05:00,121.89,121.94,121.86,121.9,11863.0,121.89,121.94,121.86,121.9,11863.0
2023-09-15 11:10:00,121.9,121.95,121.8,121.84,8972.0,121.9,121.95,121.8,121.84,8972.0
2023-09-15 11:15:00,121.85,121.9,121.77,121.78,8008.0,121.85,121.9,121.77,121.78,8008.0
2023-09-15 11:20:00,121.79,121.85,121.77,121.84,4305.0,121.79,121.85,121.77,121.84,4305.0
2023-09-15 11:25:00,121.84,122.15,121.82,122.11,34477.0,121.84,122.15,121.82,122.11,34477.0
2023-09-15 11:30:00,122.08,122.17,122.03,122.04,8070.0,122.08,122.17,122.03,122.04,8070.0
2023-09-15 11:35:00,122.09,122.09,121.99,122.01,3400.0,122.09,122.09,121.99,122.01,3400.0
2023-09-15 11:40:00,122.02,122.09,121.99,121.99,7682.0,122.02,122.09,121.99,121.99,7682.0
2023-09-15 11:45:00,121.97,122.06,121.94,122.04,4256.0,121.97,122.06,121.94,122.04,4256.0
2023-09-15 11:50:00,122.06,122.09,122.02,122.06,3442.0,122.06,122.09,122.02,122.06,3442.0
2023-09-15 11:55:00,122.06,122.1,122.01,122.1,4520.0,122.06,122.1,122.01,122.1,4520.0
2023-09-15 12:00:00,122.1,122.15,122.1,122.14,1853.0,122.1,122.15,122.1,122.14,1853.0
2023-09-15 12:05:00,122.18,122.2,122.06,122.06,4417.0,122.18,122.2,122.06,122.06,4417.0
2023-09-15 12:10:00,122.05,122.15,122.01,122.14,6920.0,122.05,122.15,122.01,122.14,6920.0
2023-09-15 12:15:00,122.15,122.21,122.13,122.17,5295.0,122.15,122.21,122.13,122.17,5295.0
2023-09-15 12:20:00,122.19,122.25,122.17,122.22,5213.0,122.19,122.25,122.17,122.22,5213.0
2023-09-15 12:25:00,122.22,122.23,122.11,122.13,4727.0,122.22,122.23,122.11,122.13,4727.0
2023-09-15 12:30:00,122.14,122.14,122.05,122.11,8587.0,122.14,122.14,122.05,122.11,8587.0
2023-09-15 12:35:00,122.12,122.12,122.06,122.11,8959.0,122.12,122.12,122.06,122.11,8959.0
2023-09-15 12:40:00,122.11,122.17,122.07,122.12,7999.0,122.11,122.17,122.07,122.12,7999.0
2023-09-15 12:45:00,122.11,122.11,122.04,122.07,5646.0,122.11,122.11,122.04,122.07,5646.0
2023-09-15 12:50:00,122.07,122.09,122.04,122.07,6201.0,122.07,122.09,122.04,122.07,6201.0
2023-09-15 12:55:00,122.06,122.06,121.94,122.0,4636.0,122.06,122.06,121.94,122.0,4636.0
2023-09-15 13:00:00,121.99,121.99,121.89,121.89,3651.0,121.99,121.99,121.89,121.89,3651.0
2023-09-15 13:05:00,121.87,121.89,121.77,121.77,3050.0,121.87,121.89,121.77,121.77,3050.0
2023-09-15 13:10:00,121.76,121.79,121.72,121.74,3471.0,121.76,121.79,121.72,121.74,3471.0
2023-09-15 13:15:00,121.73,121.74,121.58,121.58,3550.0,121.73,121.74,121.58,121.58,3550.0
2023-09-15 13:20:00,121.48,121.56,121.45,121.47,6045.0,121.48,121.56,121.45,121.47,6045.0
2023-09-15 13:25:00,121.5,121.51,121.46,121.5,2698.0,121.5,121.51,121.46,121.5,2698.0
2023-09-15 13:30:00,121.47,121.5,121.37,121.47,6079.0,121.47,121.5,121.37,121.47,6079.0
2023-09-15 13:35:00,121.49,121.72,121.49,121.72,15941.0,121.49,121.72,121.49,121.72,15941.0
2023-09-15 13:40:00,121.72,121.89,121.71,121.89,39245.0,121.72,121.89,121.71,121.89,39245.0
2023-09-15 13:45:00,121.89,122.01,121.87,121.87,9995.0,121.89,122.01,121.87,121.87,9995.0
2023-09-15 13:50:00,121.86,121.88,121.81,121.85,5531.0,121.86,121.88,121.81,121.85,5531.0
2023-09-15 13:55:00,121.85,121.85,121.76,121.79,7842.0,121.85,121.85,121.76,121.79,7842.0
2023-09-15 14:00:00,121.79,121.8,121.64,121.71,4019.0,121.79,121.8,121.64,121.71,4019.0
2023-09-15 14:05:00,121.68,121.7,121.59,121.62,4520.0,121.68,121.7,121.59,121.62,4520.0
2023-09-15 14:10:00,121.59,121.65,121.51,121.51,7897.0,121.59,121.65,121.51,121.51,7897.0
2023-09-15 14:15:00,121.5,121.59,121.49,121.52,7184.0,121.5,121.59,121.49,121.52,7184.0
2023-09-15 14:20:00,121.52,121.53,121.4,121.46,16899.0,121.52,121.53,121.4,121.46,16899.0
2023-09-15 14:25:00,121.44,121.47,121.39,121.4,5588.0,121.44,121.47,121.39,121.4,5588.0
2023-09-15 14:30:00,121.4,121.42,121.34,121.42,11736.0,121.4,121.42,121.34,121.42,11736.0
2023-09-15 14:35:00,121.41,121.54,121.4,121.53,9969.0,121.41,121.54,121.4,121.53,9969.0
2023-09-15 14:40:00,121.55,121.6,121.52,121.59,9332.0,121.55,121.6,121.52,121.59,9332.0
2023-09-15 14:45:00,121.59,121.65,121.52,121.55,8082.0,121.59,121.65,121.52,121.55,8082.0
2023-09-15 14:50:00,121.57,121.57,121.51,121.55,20486.0,121.57,121.57,121.51,121.55,20486.0
2023-09-15 14:55:00,121.56,121.64,121.56,121.64,6722.0,121.56,121.64,121.56,121.64,6722.0
2023-09-15 15:00:00,121.65,121.65,121.49,121.53,9512.0,121.65,121.65,121.49,121.53,9512.0
2023-09-15 15:05:00,121.54,121.55,121.22,121.22,19857.0,121.54,121.55,121.22,121.22,19857.0
2023-09-15 15:10:00,121.22,121.41,121.21,121.38,35627.0,121.22,121.41,121.21,121.38,35627.0
2023-09-15 15:15:00,121.35,121.4,121.3,121.36,29726.0,121.35,121.4,121.3,121.36,29726.0
2023-09-15 15:20:00,121.35,121.37,121.26,121.31,30817.0,121.35,121.37,121.26,121.31,30817.0
2023-09-15 15:25:00,121.31,121.33,121.21,121.22,30959.0,121.31,121.33,121.21,121.22,30959.0
2023-09-15 15:30:00,121.23,121.27,121.14,121.25,46932.0,121.23,121.27,121.14,121.25,46932.0
2023-09-15 15:35:00,121.24,121.25,121.07,121.09,49173.0,121.24,121.25,121.07,121.09,49173.0
2023-09-15 15:40:00,121.1,121.13,120.97,121.02,69410.0,121.1,121.13,120.97,121.02,69410.0
2023-09-15 15:45:00,121.01,121.07,120.92,121.04,111158.0,121.01,121.07,120.92,121.04,111158.0
2023-09-15 15:50:00,121.06,121.13,120.98,121.11,135590.0,121.06,121.13,120.98,121.11,135590.0
2023-09-15 15:55:00,121.11,121.15,120.94,121.07,326676.0,121.11,121.15,120.94,121.07,326676.0
2023-09-18 09:30:00,121.05,121.12,120.58,120.65,20552.0,121.05,121.12,120.58,120.65,20552.0
2023-09-18 09:35:00,120.7,120.76,120.45,120.63,13884.0,120.7,120.76,120.45,120.63,13884.0
2023-09-18 09:40:00,120.81,120.81,120.34,120.43,11385.0,120.81,120.81,120.34,120.43,11385.0
2023-09-18 09:45:00,120.46,120.5,120.36,120.45,7813.0,120.46,120.5,120.36,120.45,7813.0
2023-09-18 09:50:00,120.41,120.41,120.17,120.25,9546.0,120.41,120.41,120.17,120.25,9546.0
2023-09-18 09:55:00,120.29,120.39,120.21,120.39,9618.0,120.29,120.39,120.21,120.39,9618.0
2023-09-18 10:00:00,120.37,120.5,120.33,120.36,9594.0,120.37,120.5,120.33,120.36,9594.0
2023-09-18 10:05:00,120.36,120.41,120.24,120.33,7825.0,120.36,120.41,120.24,120.33,7825.0
2023-09-18 10:10:00,120.33,120.44,120.27,120.37,12475.0,120.33,120.44,120.27,120.37,12475.0
2023-09-18 10:15:00,120.35,120.5,120.35,120.42,11198.0,120.35,120.5,120.35,120.42,11198.0
2023-09-18 10:20:00,120.44,120.71,120.43,120.71,10960.0,120.44,120.71,120.43,120.71,10960.0
2023-09-18 10:25:00,120.72,120.72,120.56,120.59,9509.0,120.72,120.72,120.56,120.59,9509.0
2023-09-18 10:30:00,120.57,120.83,120.56,120.83,13651.0,120.57,120.83,120.56,120.83,13651.0
2023-09-18 10:35:00,120.81,120.95,120.8,120.87,4373.0,120.81,120.95,120.8,120.87,4373.0
2023-09-18 10:40:00,120.89,121.0,120.89,120.96,7987.0,120.89,121.0,120.89,120.96,7987.0
2023-09-18 10:45:00,120.96,121.03,120.92,120.96,30514.0,120.96,121.03,120.92,120.96,30514.0
2023-09-18 10:50:00,120.96,121.0,120.91,120.96,6358.0,120.96,121.0,120.91,120.96,6358.0
2023-09-18 10:55:00,120.95,121.04,120.9,120.91,7125.0,120.95,121.04,120.9,120.91,7125.0
2023-09-18 11:00:00,120.89,120.92,120.85,120.91,6704.0,120.89,120.92,120.85,120.91,6704.0
2023-09-18 11:05:00,120.89,120.94,120.78,120.78,12480.0,120.89,120.94,120.78,120.78,12480.0
2023-09-18 11:10:00,120.78,120.8,120.67,120.68,6394.0,120.78,120.8,120.67,120.68,6394.0
2023-09-18 11:15:00,120.67,120.78,120.65,120.73,23693.0,120.67,120.78,120.65,120.73,23693.0
2023-09-18 11:20:00,120.71,120.86,120.71,120.83,8209.0,120.71,120.86,120.71,120.83,8209.0
2023-09-18 11:25:00,120.87,120.91,120.85,120.89,4459.0,120.87,120.91,120.85,120.89,4459.0
2023-09-18 11:30:00,120.91,120.94,120.86,120.9,5034.0,120.91,120.94,120.86,120.9,5034.0
2023-09-18 11:35:00,120.88,121.0,120.87,120.91,6871.0,120.88,121.0,120.87,120.91,6871.0
2023-09-18 11:40:00,120.93,121.02,120.93,120.97,8603.0,120.93,121.02,120.93,120.97,8603.0
2023-09-18 11:45:00,121.0,121.01,120.95,120.96,8604.0,121.0,121.01,120.95,120.96,8604.0
2023-09-18 11:50:00,120.97,121.02,120.96,120.99,7043.0,120.97,121.02,120.96,120.99,7043.0
2023-09-18 11:55:00,120.98,121.01,120.95,120.95,10047.0,120.98,121.01,120.95,120.95,10047.0
2023-09-18 12:00:00,120.97,121.03,120.96,121.01,19461.0,120.97,121.03,120.96,121.01,19461.0
2023-09-18 12:05:00,121.01,121.02,120.89,120.89,5973.0,121.01,121.02,120.89,120.89,5973.0
2023-09-18 12:10:00,120.89,121.0,120.89,120.95,8258.0,120.89,121.0,120.89,120.95,8258.0
2023-09-18 12:15:00,120.92,120.96,120.91,120.96,4795.0,120.92,120.96,120.91,120.96,4795.0
2023-09-18 12:20:00,120.97,120.99,120.94,120.96,6219.0,120.97,120.99,120.94,120.96,6219.0
2023-09-18 12:25:00,120.96,121.0,120.96,120.96,5825.0,120.96,121.0,120.96,120.96,5825.0
2023-09-18 12:30:00,120.96,121.01,120.95,120.97,6561.0,120.96,121.01,120.95,120.97,6561.0
2023-09-18 12:35:00,120.95,121.0,120.95,120.98,5834.0,120.95,121.0,120.95,120.98,5834.0
2023-09-18 12:40:00,120.98,121.01,120.91,120.94,9257.0,120.98,121.01,120.91,120.94,9257.0
2023-09-18 12:45:00,120.93,120.98,120.93,120.94,6609.0,120.93,120.98,120.93,120.94,6609.0
2023-09-18 12:50:00,120.95,120.99,120.94,120.96,4343.0,120.95,120.99,120.94,120.96,4343.0
2023-09-18 12:55:00,120.96,120.99,120.92,120.92,8588.0,120.96,120.99,120.92,120.92,8588.0
2023-09-18 13:00:00,120.94,121.0,120.94,120.97,5938.0,120.94,121.0,120.94,120.97,5938.0
2023-09-18 13:05:00,120.95,120.99,120.95,120.95,4004.0,120.95,120.99,120.95,120.95,4004.0
2023-09-18 13:10:00,120.95,121.0,120.95,120.98,4957.0,120.95,121.0,120.95,120.98,4957.0
2023-09-18 13:15:00,120.97,120.97,120.87,120.91,3104.0,120.97,120.97,120.87,120.91,3104.0
2023-09-18 13:20:00,120.92,120.97,120.92,120.96,4021.0,120.92,120.97,120.92,120.96,4021.0
2023-09-18 13:25:00,120.96,121.0,120.96,120.96,12197.0,120.96,121.0,120.96,120.96,12197.0
2023-09-18 13:30:00,120.98,121.12,120.97,121.12,6505.0,120.98,121.12,120.97,121.12,6505.0
2023-09-18 13:35:00,121.12,121.2,121.08,121.11,27847.0,121.12,121.2,121.08,121.11,27847.0
2023-09-18 13:40:00,121.11,121.15,121.1,121.12,4670.0,121.11,121.15,121.1,121.12,4670.0
2023-09-18 13:45:00,121.13,121.14,121.1,121.12,5480.0,121.13,121.14,121.1,121.12,5480.0
2023-09-18 13:50:00,121.13,121.16,121.1,121.13,8564.0,121.13,121.16,121.1,121.13,8564.0
2023-09-18 13:55:00,121.14,121.16,121.12,121.15,7607.0,121.14,121.16,121.12,121.15,7607.0
2023-09-18 14:00:00,121.16,121.23,121.14,121.23,7199.0,121.16,121.23,121.14,121.23,7199.0
2023-09-18 14:05:00,121.23,121.37,121.22,121.28,21954.0,121.23,121.37,121.22,121.28,21954.0
2023-09-18 14:10:00,121.28,121.3,121.22,121.24,8586.0,121.28,121.3,121.22,121.24,8586.0
2023-09-18 14:15:00,121.26,121.28,121.17,121.18,8507.0,121.26,121.28,121.17,121.18,8507.0
2023-09-18 14:20:00,121.19,121.23,121.12,121.13,9949.0,121.19,121.23,121.12,121.13,9949.0
2023-09-18 14:25:00,121.13,121.15,121.05,121.08,4634.0,121.13,121.15,121.05,121.08,4634.0
2023-09-18 14:30:00,121.08,121.2,121.08,121.18,5582.0,121.08,121.2,121.08,121.18,5582.0
2023-09-18 14:35:00,121.17,121.19,121.13,121.15,5889.0,121.17,121.19,121.13,121.15,5889.0
2023-09-18 14:40:00,121.15,121.24,121.14,121.22,6802.0,121.15,121.24,121.14,121.22,6802.0
2023-09-18 14:45:00,121.21,121.27,121.19,121.19,6330.0,121.21,121.27,121.19,121.19,6330.0
2023-09-18 14:50:00,121.2,121.24,121.15,121.15,9452.0,121.2,121.24,121.15,121.15,9452.0
2023-09-18 14:55:00,121.14,121.22,121.13,121.18,6974.0,121.14,121.22,121.13,121.18,6974.0
2023-09-18 15:00:00,121.17,121.17,121.05,121.1,8791.0,121.17,121.17,121.05,121.1,8791.0
2023-09-18 15:05:00,121.12,121.16,121.1,121.13,38505.0,121.12,121.16,121.1,121.13,38505.0
2023-09-18 15:10:00,121.19,121.19,121.15,121.16,7040.0,121.19,121.19,121.15,121.16,7040.0
2023-09-18 15:15:00,121.17,121.2,121.13,121.13,7531.0,121.17,121.2,121.13,121.13,7531.0
2023-09-18 15:20:00,121.13,121.15,121.11,121.11,6654.0,121.13,121.15,121.11,121.11,6654.0
2023-09-18 15:25:00,121.1,121.16,121.08,121.11,11052.0,121.1,121.16,121.08,121.11,11052.0
2023-09-18 15:30:00,121.09,121.09,121.03,121.05,10696.0,121.09,121.09,121.03,121.05,10696.0
2023-09-18 15:35:00,121.06,121.07,121.01,121.04,13943.0,121.06,121.07,121.01,121.04,13943.0
2023-09-18 15:40:00,121.03,121.06,120.98,120.98,11516.0,121.03,121.06,120.98,120.98,11516.0
2023-09-18 15:45:00,120.97,121.02,120.95,121.01,12811.0,120.97,121.02,120.95,121.01,12811.0
2023-09-18 15:50:00,121.0,121.21,120.99,121.17,33852.0,121.0,121.21,120.99,121.17,33852.0
2023-09-18 15:55:00,121.15,121.28,121.14,121.2,144939.0,121.15,121.28,121.14,121.2,144939.0
2023-09-19 09:30:00,121.14,121.34,120.74,120.95,22302.0,121.14,121.34,120.74,120.95,22302.0
2023-09-19 09:35:00,120.95,121.15,120.95,121.14,4651.0,120.95,121.15,120.95,121.14,4651.0
2023-09-19 09:40:00,121.1,121.14,120.96,120.98,8398.0,121.1,121.14,120.96,120.98,8398.0
2023-09-19 09:45:00,121.02,121.12,120.98,121.09,10634.0,121.02,121.12,120.98,121.09,10634.0
2023-09-19 09:50:00,121.06,121.17,120.95,121.07,6443.0,121.06,121.17,120.95,121.07,6443.0
2023-09-19 09:55:00,121.05,121.11,120.93,120.98,6515.0,121.05,121.11,120.93,120.98,6515.0
2023-09-19 10:00:00,121.01,121.01,120.85,120.86,7489.0,121.01,121.01,120.85,120.86,7489.0
2023-09-19 10:05:00,120.85,120.88,120.74,120.77,31359.0,120.85,120.88,120.74,120.77,31359.0
2023-09-19 10:10:00,120.82,120.84,120.75,120.78,7506.0,120.82,120.84,120.75,120.78,7506.0
2023-09-19 10:15:00,120.75,120.83,120.72,120.83,4739.0,120.75,120.83,120.72,120.83,4739.0
2023-09-19 10:20:00,120.84,120.94,120.83,120.88,7573.0,120.84,120.94,120.83,120.88,7573.0
2023-09-19 10:25:00,120.88,120.93,120.86,120.92,3591.0,120.88,120.93,120.86,120.92,3591.0
2023-09-19 10:30:00,120.94,120.95,120.82,120.84,2732.0,120.94,120.95,120.82,120.84,2732.0
2023-09-19 10:35:00,120.85,120.89,120.79,120.79,4280.0,120.85,120.89,120.79,120.79,4280.0
2023-09-19 10:40:00,120.8,120.85,120.77,120.83,3574.0,120.8,120.85,120.77,120.83,3574.0
2023-09-19 10:45:00,120.85,120.87,120.68,120.72,9114.0,120.85,120.87,120.68,120.72,9114.0
2023-09-19 10:50:00,120.7,120.72,120.57,120.59,8710.0,120.7,120.72,120.57,120.59,8710.0
2023-09-19 10:55:00,120.59,120.64,120.58,120.58,4896.0,120.59,120.64,120.58,120.58,4896.0
2023-09-19 11:00:00,120.49,120.52,120.44,120.5,6653.0,120.49,120.52,120.44,120.5,6653.0
2023-09-19 11:05:00,120.49,120.5,120.37,120.41,5293.0,120.49,120.5,120.37,120.41,5293.0
2023-09-19 11:10:00,120.43,120.5,120.38,120.49,5674.0,120.43,120.5,120.38,120.49,5674.0
2023-09-19 11:15:00,120.51,120.51,120.29,120.29,6812.0,120.51,120.51,120.29,120.29,6812.0
2023-09-19 11:20:00,120.29,120.38,120.29,120.34,10465.0,120.29,120.38,120.29,120.34,10465.0
2023-09-19 11:25:00,120.34,120.43,120.33,120.43,5305.0,120.34,120.43,120.33,120.43,5305.0
2023-09-19 11:30:00,120.42,120.43,120.33,120.42,9936.0,120.42,120.43,120.33,120.42,9936.0
2023-09-19 11:35:00,120.45,120.46,120.39,120.44,5283.0,120.45,120.46,120.39,120.44,5283.0
2023-09-19 11:40:00,120.43,120.45,120.36,120.38,7339.0,120.43,120.45,120.36,120.38,7339.0
2023-09-19 11:45:00,120.38,120.49,120.32,120.49,26108.0,120.38,120.49,120.32,120.49,26108.0
2023-09-19 11:50:00,120.5,120.52,120.45,120.46,5540.0,120.5,120.52,120.45,120.46,5540.0
2023-09-19 11:55:00,120.47,120.48,120.42,120.45,3443.0,120.47,120.48,120.42,120.45,3443.0
2023-09-19 12:00:00,120.45,120.47,120.4,120.47,5295.0,120.45,120.47,120.4,120.47,5295.0
2023-09-19 12:05:00,120.5,120.5,120.4,120.4,4152.0,120.5,120.5,120.4,120.4,4152.0
2023-09-19 12:10:00,120.41,120.41,120.32,120.34,3386.0,120.41,120.41,120.32,120.34,3386.0
2023-09-19 12:15:00,120.37,120.43,120.36,120.43,3047.0,120.37,120.43,120.36,120.43,3047.0
2023-09-19 12:20:00,120.41,120.41,120.35,120.38,4405.0,120.41,120.41,120.35,120.38,4405.0
2023-09-19 12:25:00,120.39,120.4,120.36,120.37,2108.0,120.39,120.4,120.36,120.37,2108.0
2023-09-19 12:30:00,120.37,120.37,120.31,120.34,4286.0,120.37,120.37,120.31,120.34,4286.0
2023-09-19 12:35:00,120.35,120.36,120.27,120.27,5481.0,120.35,120.36,120.27,120.27,5481.0
2023-09-19 12:40:00,120.27,120.31,120.25,120.25,4394.0,120.27,120.31,120.25,120.25,4394.0
2023-09-19 12:45:00,120.26,120.27,120.13,120.13,4508.0,120.26,120.27,120.13,120.13,4508.0
2023-09-19 12:50:00,120.16,120.23,120.15,120.22,10059.0,120.16,120.23,120.15,120.22,10059.0
2023-09-19 12:55:00,120.21,120.27,120.21,120.27,2025.0,120.21,120.27,120.21,120.27,2025.0
2023-09-19 13:00:00,120.26,120.29,120.2,120.28,5762.0,120.26,120.29,120.2,120.28,5762.0
2023-09-19 13:05:00,120.27,120.27,120.18,120.25,23320.0,120.27,120.27,120.18,120.25,23320.0
2023-09-19 13:10:00,120.26,120.31,120.23,120.31,5080.0,120.26,120.31,120.23,120.31,5080.0
2023-09-19 13:15:00,120.31,120.37,120.31,120.36,3303.0,120.31,120.37,120.31,120.36,3303.0
2023-09-19 13:20:00,120.37,120.4,120.33,120.38,6121.0,120.37,120.4,120.33,120.38,6121.0
2023-09-19 13:25:00,120.36,120.4,120.32,120.39,8127.0,120.36,120.4,120.32,120.39,8127.0
2023-09-19 13:30:00,120.43,120.46,120.37,120.4,4986.0,120.43,120.46,120.37,120.4,4986.0
2023-09-19 13:35:00,120.38,120.41,120.34,120.38,5522.0,120.38,120.41,120.34,120.38,5522.0
2023-09-19 13:40:00,120.38,120.43,120.36,120.37,7703.0,120.38,120.43,120.36,120.37,7703.0
2023-09-19 13:45:00,120.39,120.46,120.38,120.44,7494.0,120.39,120.46,120.38,120.44,7494.0
2023-09-19 13:50:00,120.44,120.47,120.41,120.47,6188.0,120.44,120.47,120.41,120.47,6188.0
2023-09-19 13:55:00,120.45,120.47,120.39,120.45,5354.0,120.45,120.47,120.39,120.45,5354.0
2023-09-19 14:00:00,120.47,120.47,120.38,120.41,4560.0,120.47,120.47,120.38,120.41,4560.0
2023-09-19 14:05:00,120.39,120.45,120.38,120.44,7076.0,120.39,120.45,120.38,120.44,7076.0
2023-09-19 14:10:00,120.45,120.51,120.41,120.44,7116.0,120.45,120.51,120.41,120.44,7116.0
2023-09-19 14:15:00,120.43,120.48,120.41,120.46,8683.0,120.43,120.48,120.41,120.46,8683.0
2023-09-19 14:20:00,120.45,120.5,120.44,120.48,5504.0,120.45,120.5,120.44,120.48,5504.0
2023-09-19 14:25:00,120.46,120.5,120.44,120.44,4709.0,120.46,120.5,120.44,120.44,4709.0
2023-09-19 14:30:00,120.44,120.53,120.44,120.52,5111.0,120.44,120.53,120.44,120.52,5111.0
2023-09-19 14:35:00,120.54,120.81,120.54,120.77,7380.0,120.54,120.81,120.54,120.77,7380.0
2023-09-19 14:40:00,120.77,120.77,120.68,120.72,6029.0,120.77,120.77,120.68,120.72,6029.0
2023-09-19 14:45:00,120.73,120.75,120.67,120.73,7106.0,120.73,120.75,120.67,120.73,7106.0
2023-09-19 14:50:00,120.75,120.76,120.64,120.69,6098.0,120.75,120.76,120.64,120.69,6098.0
2023-09-19 14:55:00,120.68,120.69,120.62,120.64,7426.0,120.68,120.69,120.62,120.64,7426.0
2023-09-19 15:00:00,120.61,120.63,120.58,120.62,5822.0,120.61,120.63,120.58,120.62,5822.0
2023-09-19 15:05:00,120.62,120.64,120.56,120.57,14839.0,120.62,120.64,120.56,120.57,14839.0
2023-09-19 15:10:00,120.56,120.61,120.56,120.61,9577.0,120.56,120.61,120.56,120.61,9577.0
2023-09-19 15:15:00,120.61,120.62,120.54,120.61,9838.0,120.61,120.62,120.54,120.61,9838.0
2023-09-19 15:20:00,120.6,120.67,120.57,120.64,9280.0,120.6,120.67,120.57,120.64,9280.0
2023-09-19 15:25:00,120.65,120.76,120.65,120.75,13148.0,120.65,120.76,120.65,120.75,13148.0
2023-09-19 15:30:00,120.76,120.78,120.67,120.73,21799.0,120.76,120.78,120.67,120.73,21799.0
2023-09-19 15:35:00,120.72,120.76,120.67,120.68,15515.0,120.72,120.76,120.67,120.68,15515.0
2023-09-19 15:40:00,120.67,120.75,120.66,120.75,11129.0,120.67,120.75,120.66,120.75,11129.0
2023-09-19 15:45:00,120.76,120.85,120.76,120.78,19910.0,120.76,120.85,120.76,120.78,19910.0
2023-09-19 15:50:00,120.76,120.84,120.7,120.75,49695.0,120.76,120.84,120.7,120.75,49695.0
2023-09-19 15:55:00,120.75,120.8,120.61,120.71,111528.0,120.75,120.8,120.61,120.71,111528.0
2023-09-20 09:30:00,120.76,120.76,120.45,120.69,18776.0,120.76,120.76,120.45,120.69,18776.0
2023-09-20 09:35:00,120.69,120.8,120.61,120.67,4808.0,120.69,120.8,120.61,120.67,4808.0
2023-09-20 09:40:00,120.59,120.7,120.52,120.52,3427.0,120.59,120.7,120.52,120.52,3427.0
2023-09-20 09:45:00,120.59,120.73,120.53,120.65,5333.0,120.59,120.73,120.53,120.65,5333.0
2023-09-20 09:50:00,120.7,120.8,120.61,120.76,4403.0,120.7,120.8,120.61,120.76,4403.0
2023-09-20 09:55:00,120.78,120.9,120.78,120.83,5303.0,120.78,120.9,120.78,120.83,5303.0
2023-09-20 10:00:00,120.83,120.99,120.83,120.94,11011.0,120.83,120.99,120.83,120.94,11011.0
2023-09-20 10:05:00,120.96,121.08,120.93,120.98,12001.0,120.96,121.08,120.93,120.98,12001.0
2023-09-20 10:10:00,121.04,121.05,120.8,120.8,9284.0,121.04,121.05,120.8,120.8,9284.0
2023-09-20 10:15:00,120.82,120.89,120.72,120.88,3734.0,120.82,120.89,120.72,120.88,3734.0
2023-09-20 10:20:00,120.88,120.96,120.78,120.9,7600.0,120.88,120.96,120.78,120.9,7600.0
2023-09-20 10:25:00,120.88,120.9,120.79,120.87,3807.0,120.88,120.9,120.79,120.87,3807.0
2023-09-20 10:30:00,120.84,120.93,120.81,120.92,9013.0,120.84,120.93,120.81,120.92,9013.0
2023-09-20 10:35:00,120.89,120.9,120.82,120.84,2814.0,120.89,120.9,120.82,120.84,2814.0
2023-09-20 10:40:00,120.84,120.88,120.83,120.86,6581.0,120.84,120.88,120.83,120.86,6581.0
2023-09-20 10:45:00,120.86,120.9,120.84,120.86,6636.0,120.86,120.9,120.84,120.86,6636.0
2023-09-20 10:50:00,120.86,120.97,120.85,120.96,3575.0,120.86,120.97,120.85,120.96,3575.0
2023-09-20 10:55:00,120.97,121.09,120.94,120.97,23603.0,120.97,121.09,120.94,120.97,23603.0
2023-09-20 11:00:00,120.97,121.07,120.95,120.96,2920.0,120.97,121.07,120.95,120.96,2920.0
2023-09-20 11:05:00,120.94,121.1,120.94,121.09,5404.0,120.94,121.1,120.94,121.09,5404.0
2023-09-20 11:10:00,121.08,121.24,121.05,121.23,36842.0,121.08,121.24,121.05,121.23,36842.0
2023-09-20 11:15:00,121.23,121.23,121.12,121.2,21665.0,121.23,121.23,121.12,121.2,21665.0
2023-09-20 11:20:00,121.16,121.26,121.16,121.22,4280.0,121.16,121.26,121.16,121.22,4280.0
2023-09-20 11:25:00,121.2,121.2,121.08,121.2,17784.0,121.2,121.2,121.08,121.2,17784.0
2023-09-20 11:30:00,121.2,121.22,121.17,121.19,7976.0,121.2,121.22,121.17,121.19,7976.0
2023-09-20 11:35:00,121.18,121.19,121.08,121.08,3407.0,121.18,121.19,121.08,121.08,3407.0
2023-09-20 11:40:00,121.09,121.16,121.07,121.07,4650.0,121.09,121.16,121.07,121.07,4650.0
2023-09-20 11:45:00,121.07,121.11,121.05,121.05,6288.0,121.07,121.11,121.05,121.05,6288.0
2023-09-20 11:50:00,121.05,121.05,120.98,121.0,2806.0,121.05,121.05,120.98,121.0,2806.0
2023-09-20 11:55:00,121.0,121.02,120.98,121.0,6644.0,121.0,121.02,120.98,121.0,6644.0
2023-09-20 12:00:00,120.99,121.0,120.94,120.99,3682.0,120.99,121.0,120.94,120.99,3682.0
2023-09-20 12:05:00,120.98,121.08,120.96,121.08,35596.0,120.98,121.08,120.96,121.08,35596.0
2023-09-20 12:10:00,121.06,121.09,121.02,121.04,2735.0,121.06,121.09,121.02,121.04,2735.0
2023-09-20 12:15:00,121.05,121.09,121.02,121.06,6162.0,121.05,121.09,121.02,121.06,6162.0
2023-09-20 12:20:00,121.05,121.11,121.04,121.06,3045.0,121.05,121.11,121.04,121.06,3045.0
2023-09-20 12:25:00,121.06,121.17,121.04,121.12,5258.0,121.06,121.17,121.04,121.12,5258.0
2023-09-20 12:30:00,121.13,121.2,121.12,121.14,5719.0,121.13,121.2,121.12,121.14,5719.0
2023-09-20 12:35:00,121.15,121.16,121.1,121.1,2766.0,121.15,121.16,121.1,121.1,2766.0
2023-09-20 12:40:00,121.1,121.17,121.07,121.16,4608.0,121.1,121.17,121.07,121.16,4608.0
2023-09-20 12:45:00,121.15,121.17,121.11,121.16,2708.0,121.15,121.17,121.11,121.16,2708.0
2023-09-20 12:50:00,121.15,121.23,121.15,121.18,6145.0,121.15,121.23,121.15,121.18,6145.0
2023-09-20 12:55:00,121.18,121.23,121.17,121.21,5178.0,121.18,121.23,121.17,121.21,5178.0
2023-09-20 13:00:00,121.19,121.19,121.14,121.15,2356.0,121.19,121.19,121.14,121.15,2356.0
2023-09-20 13:05:00,121.16,121.2,121.14,121.16,4592.0,121.16,121.2,121.14,121.16,4592.0
2023-09-20 13:10:00,121.16,121.18,121.13,121.13,2567.0,121.16,121.18,121.13,121.13,2567.0
2023-09-20 13:15:00,121.12,121.18,121.12,121.18,3114.0,121.12,121.18,121.12,121.18,3114.0
2023-09-20 13:20:00,121.17,121.2,121.14,121.16,4516.0,121.17,121.2,121.14,121.16,4516.0
2023-09-20 13:25:00,121.15,121.16,121.13,121.13,500.0,121.15,121.16,121.13,121.13,500.0
2023-09-20 13:30:00,121.15,121.18,121.12,121.17,5016.0,121.15,121.18,121.12,121.17,5016.0
2023-09-20 13:35:00,121.17,121.17,121.09,121.09,1783.0,121.17,121.17,121.09,121.09,1783.0
2023-09-20 13:40:00,121.11,121.11,121.05,121.08,1373.0,121.11,121.11,121.05,121.08,1373.0
2023-09-20 13:45:00,121.07,121.11,121.06,121.07,2213.0,121.07,121.11,121.06,121.07,2213.0
2023-09-20 13:50:00,121.05,121.15,121.05,121.1,4234.0,121.05,121.15,121.05,121.1,4234.0
2023-09-20 13:55:00,121.11,121.12,121.08,121.12,1981.0,121.11,121.12,121.08,121.12,1981.0
2023-09-20 14:00:00,121.09,121.09,120.62,120.62,9228.0,121.09,121.09,120.62,120.62,9228.0
2023-09-20 14:05:00,120.6,120.79,120.56,120.63,7910.0,120.6,120.79,120.56,120.63,7910.0
2023-09-20 14:10:00,120.66,120.74,120.64,120.74,4703.0,120.66,120.74,120.64,120.74,4703.0
2023-09-20 14:15:00,120.61,120.74,120.58,120.68,5270.0,120.61,120.74,120.58,120.68,5270.0
2023-09-20 14:20:00,120.65,120.74,120.57,120.73,3882.0,120.65,120.74,120.57,120.73,3882.0
2023-09-20 14:25:00,120.75,120.75,120.6,120.61,7360.0,120.75,120.75,120.6,120.61,7360.0
2023-09-20 14:30:00,120.58,120.82,120.54,120.68,7549.0,120.58,120.82,120.54,120.68,7549.0
2023-09-20 14:35:00,120.67,120.82,120.6,120.65,5191.0,120.67,120.82,120.6,120.65,5191.0
2023-09-20 14:40:00,120.62,120.66,120.56,120.6,5186.0,120.62,120.66,120.56,120.6,5186.0
2023-09-20 14:45:00,120.6,120.6,120.41,120.43,4069.0,120.6,120.6,120.41,120.43,4069.0
2023-09-20 14:50:00,120.43,120.53,120.35,120.42,9218.0,120.43,120.53,120.35,120.42,9218.0
2023-09-20 14:55:00,120.41,120.52,120.34,120.36,3856.0,120.41,120.52,120.34,120.36,3856.0
2023-09-20 15:00:00,120.33,120.41,120.17,120.28,10700.0,120.33,120.41,120.17,120.28,10700.0
2023-09-20 15:05:00,120.26,120.3,120.2,120.2,4076.0,120.26,120.3,120.2,120.2,4076.0
2023-09-20 15:10:00,120.19,120.23,120.07,120.09,6889.0,120.19,120.23,120.07,120.09,6889.0
2023-09-20 15:15:00,120.09,120.15,119.87,119.98,11557.0,120.09,120.15,119.87,119.98,11557.0
2023-09-20 15:20:00,120.0,120.04,119.91,120.04,15894.0,120.0,120.04,119.91,120.04,15894.0
2023-09-20 15:25:00,120.08,120.09,119.95,120.03,12033.0,120.08,120.09,119.95,120.03,12033.0
2023-09-20 15:30:00,120.01,120.01,119.73,119.76,20662.0,120.01,120.01,119.73,119.76,20662.0
2023-09-20 15:35:00,119.76,119.82,119.73,119.78,19901.0,119.76,119.82,119.73,119.78,19901.0
2023-09-20 15:40:00,119.78,119.84,119.76,119.77,22408.0,119.78,119.84,119.76,119.77,22408.0
2023-09-20 15:45:00,119.77,119.77,119.6,119.7,30179.0,119.77,119.77,119.6,119.7,30179.0
2023-09-20 15:50:00,119.69,119.81,119.57,119.73,33848.0,119.69,119.81,119.57,119.73,33848.0
2023-09-20 15:55:00,119.73,119.83,119.6,119.67,93024.0,119.73,119.83,119.6,119.67,93024.0
2023-09-21 09:30:00,119.04,119.13,118.18,118.6,55800.0,119.04,119.13,118.18,118.6,55800.0
2023-09-21 09:35:00,118.39,119.13,118.23,118.23,9287.0,118.39,119.13,118.23,118.23,9287.0
2023-09-21 09:40:00,118.12,118.58,118.12,118.55,9914.0,118.12,118.58,118.12,118.55,9914.0
2023-09-21 09:45:00,118.59,118.67,118.46,118.67,10115.0,118.59,118.67,118.46,118.67,10115.0
2023-09-21 09:50:00,118.71,118.73,118.49,118.5,8333.0,118.71,118.73,118.49,118.5,8333.0
2023-09-21 09:55:00,118.43,118.51,118.32,118.41,17734.0,118.43,118.51,118.32,118.41,17734.0
2023-09-21 10:00:00,118.39,118.5,118.29,118.38,23069.0,118.39,118.5,118.29,118.38,23069.0
2023-09-21 10:05:00,118.37,118.37,118.23,118.3,55569.0,118.37,118.37,118.23,118.3,55569.0
2023-09-21 10:10:00,118.32,118.43,118.27,118.32,11947.0,118.32,118.43,118.27,118.32,11947.0
2023-09-21 10:15:00,118.32,118.41,118.27,118.28,6819.0,118.32,118.41,118.27,118.28,6819.0
2023-09-21 10:20:00,118.26,118.32,118.2,118.23,19694.0,118.26,118.32,118.2,118.23,19694.0
2023-09-21 10:25:00,118.21,118.22,118.01,118.03,26032.0,118.21,118.22,118.01,118.03,26032.0
2023-09-21 10:30:00,118.02,118.03,117.86,118.02,29102.0,118.02,118.03,117.86,118.02,29102.0
2023-09-21 10:35:00,118.0,118.06,117.88,117.93,16170.0,118.0,118.06,117.88,117.93,16170.0
2023-09-21 10:40:00,117.93,118.01,117.89,117.89,11925.0,117.93,118.01,117.89,117.89,11925.0
2023-09-21 10:45:00,117.87,117.89,117.8,117.84,21376.0,117.87,117.89,117.8,117.84,21376.0
2023-09-21 10:50:00,117.84,117.87,117.71,117.77,16658.0,117.84,117.87,117.71,117.77,16658.0
2023-09-21 10:55:00,117.76,118.0,117.72,117.78,29592.0,117.76,118.0,117.72,117.78,29592.0
2023-09-21 11:00:00,117.8,117.87,117.74,117.84,11291.0,117.8,117.87,117.74,117.84,11291.0
2023-09-21 11:05:00,117.84,117.92,117.75,117.77,8746.0,117.84,117.92,117.75,117.77,8746.0
2023-09-21 11:10:00,117.75,117.82,117.71,117.77,5804.0,117.75,117.82,117.71,117.77,5804.0
2023-09-21 11:15:00,117.75,117.75,117.59,117.64,13427.0,117.75,117.75,117.59,117.64,13427.0
2023-09-21 11:20:00,117.65,117.73,117.62,117.65,5886.0,117.65,117.73,117.62,117.65,5886.0
2023-09-21 11:25:00,117.63,117.66,117.59,117.63,6724.0,117.63,117.66,117.59,117.63,6724.0
2023-09-21 11:30:00,117.64,117.78,117.62,117.7,6188.0,117.64,117.78,117.62,117.7,6188.0
2023-09-21 11:35:00,117.73,117.9,117.71,117.89,11025.0,117.73,117.9,117.71,117.89,11025.0
2023-09-21 11:40:00,117.88,117.9,117.69,117.73,13833.0,117.88,117.9,117.69,117.73,13833.0
2023-09-21 11:45:00,117.74,117.79,117.69,117.71,9028.0,117.74,117.79,117.69,117.71,9028.0
2023-09-21 11:50:00,117.71,117.74,117.52,117.56,8556.0,117.71,117.74,117.52,117.56,8556.0
2023-09-21 11:55:00,117.52,117.54,117.43,117.47,4465.0,117.52,117.54,117.43,117.47,4465.0
2023-09-21 12:00:00,117.46,117.46,117.34,117.42,40765.0,117.46,117.46,117.34,117.42,40765.0
2023-09-21 12:05:00,117.35,117.46,117.35,117.41,5403.0,117.35,117.46,117.35,117.41,5403.0
2023-09-21 12:10:00,117.43,117.44,117.27,117.35,5660.0,117.43,117.44,117.27,117.35,5660.0
2023-09-21 12:15:00,117.32,117.32,117.2,117.2,8733.0,117.32,117.32,117.2,117.2,8733.0
2023-09-21 12:20:00,117.23,117.23,117.11,117.16,8277.0,117.23,117.23,117.11,117.16,8277.0
2023-09-21 12:25:00,117.13,117.2,117.1,117.19,9092.0,117.13,117.2,117.1,117.19,9092.0
2023-09-21 12:30:00,117.15,117.2,117.1,117.15,9405.0,117.15,117.2,117.1,117.15,9405.0
2023-09-21 12:35:00,117.14,117.15,117.08,117.15,12307.0,117.14,117.15,117.08,117.15,12307.0
2023-09-21 12:40:00,117.15,117.32,117.14,117.22,30406.0,117.15,117.32,117.14,117.22,30406.0
2023-09-21 12:45:00,117.2,117.25,117.18,117.21,6221.0,117.2,117.25,117.18,117.21,6221.0
2023-09-21 12:50:00,117.19,117.25,117.17,117.19,15920.0,117.19,117.25,117.17,117.19,15920.0
2023-09-21 12:55:00,117.14,117.18,117.11,117.16,3476.0,117.14,117.18,117.11,117.16,3476.0
2023-09-21 13:00:00,117.14,117.25,117.14,117.23,3456.0,117.14,117.25,117.14,117.23,3456.0
2023-09-21 13:05:00,117.25,117.6,117.25,117.49,122078.0,117.25,117.6,117.25,117.49,122078.0
2023-09-21 13:10:00,117.51,117.59,117.45,117.57,20694.0,117.51,117.59,117.45,117.57,20694.0
2023-09-21 13:15:00,117.6,117.77,117.6,117.75,6864.0,117.6,117.77,117.6,117.75,6864.0
2023-09-21 13:20:00,117.73,117.84,117.68,117.72,28016.0,117.73,117.84,117.68,117.72,28016.0
2023-09-21 13:25:00,117.75,117.88,117.67,117.85,11466.0,117.75,117.88,117.67,117.85,11466.0
2023-09-21 13:30:00,117.86,117.86,117.74,117.78,9238.0,117.86,117.86,117.74,117.78,9238.0
2023-09-21 13:35:00,117.8,117.91,117.76,117.77,9574.0,117.8,117.91,117.76,117.77,9574.0
2023-09-21 13:40:00,117.73,117.77,117.69,117.71,3751.0,117.73,117.77,117.69,117.71,3751.0
2023-09-21 13:45:00,117.72,117.78,117.71,117.75,5129.0,117.72,117.78,117.71,117.75,5129.0
2023-09-21 13:50:00,117.75,117.78,117.66,117.71,18048.0,117.75,117.78,117.66,117.71,18048.0
2023-09-21 13:55:00,117.7,117.76,117.67,117.75,3640.0,117.7,117.76,117.67,117.75,3640.0
2023-09-21 14:00:00,117.76,117.77,117.68,117.68,5741.0,117.76,117.77,117.68,117.68,5741.0
2023-09-21 14:05:00,117.69,117.73,117.61,117.61,7655.0,117.69,117.73,117.61,117.61,7655.0
2023-09-21 14:10:00,117.65,117.67,117.47,117.5,32655.0,117.65,117.67,117.47,117.5,32655.0
2023-09-21 14:15:00,117.5,117.58,117.46,117.58,16527.0,117.5,117.58,117.46,117.58,16527.0
2023-09-21 14:20:00,117.57,117.62,117.49,117.52,23811.0,117.57,117.62,117.49,117.52,23811.0
2023-09-21 14:25:00,117.54,117.54,117.44,117.44,8649.0,117.54,117.54,117.44,117.44,8649.0
2023-09-21 14:30:00,117.45,117.49,117.38,117.39,11624.0,117.45,117.49,117.38,117.39,11624.0
2023-09-21 14:35:00,117.37,117.52,117.36,117.48,19816.0,117.37,117.52,117.36,117.48,19816.0
2023-09-21 14:40:00,117.49,117.51,117.46,117.51,6701.0,117.49,117.51,117.46,117.51,6701.0
2023-09-21 14:45:00,117.52,117.53,117.43,117.47,9583.0,117.52,117.53,117.43,117.47,9583.0
2023-09-21 14:50:00,117.45,117.47,117.4,117.44,17363.0,117.45,117.47,117.4,117.44,17363.0
2023-09-21 14:55:00,117.43,117.43,117.29,117.33,7878.0,117.43,117.43,117.29,117.33,7878.0
2023-09-21 15:00:00,117.33,117.39,117.27,117.36,8274.0,117.33,117.39,117.27,117.36,8274.0
2023-09-21 15:05:00,117.36,117.45,117.3,117.43,25183.0,117.36,117.45,117.3,117.43,25183.0
2023-09-21 15:10:00,117.44,117.5,117.41,117.44,23330.0,117.44,117.5,117.41,117.44,23330.0
2023-09-21 15:15:00,117.43,117.46,117.33,117.45,13686.0,117.43,117.46,117.33,117.45,13686.0
2023-09-21 15:20:00,117.45,117.49,117.37,117.39,20692.0,117.45,117.49,117.37,117.39,20692.0
2023-09-21 15:25:00,117.38,117.4,117.18,117.25,21372.0,117.38,117.4,117.18,117.25,21372.0
2023-09-21 15:30:00,117.25,117.28,117.16,117.24,35475.0,117.25,117.28,117.16,117.24,35475.0
2023-09-21 15:35:00,117.22,117.27,116.98,116.98,117839.0,117.22,117.27,116.98,116.98,117839.0
2023-09-21 15:40:00,116.98,117.03,116.83,116.9,82698.0,116.98,117.03,116.83,116.9,82698.0
2023-09-21 15:45:00,116.89,116.95,116.83,116.85,104254.0,116.89,116.95,116.83,116.85,104254.0
2023-09-21 15:50:00,116.83,116.92,116.66,116.79,150619.0,116.83,116.92,116.66,116.79,150619.0
2023-09-21 15:55:00,116.81,116.94,116.7,116.7,204616.0,116.81,116.94,116.7,116.7,204616.0
2023-09-22 09:30:00,116.74,116.95,116.31,116.39,33546.0,116.74,116.95,116.31,116.39,33546.0
2023-09-22 09:35:00,116.29,116.63,116.29,116.42,10776.0,116.29,116.63,116.29,116.42,10776.0
2023-09-22 09:40:00,116.4,116.48,116.0,116.04,14538.0,116.4,116.48,116.0,116.04,14538.0
2023-09-22 09:45:00,116.08,116.29,116.05,116.06,11106.0,116.08,116.29,116.05,116.06,11106.0
2023-09-22 09:50:00,116.11,116.11,115.64,115.77,18934.0,116.11,116.11,115.64,115.77,18934.0
2023-09-22 09:55:00,115.71,116.03,115.71,116.03,13068.0,115.71,116.03,115.71,116.03,13068.0
2023-09-22 10:00:00,115.99,116.17,115.99,116.16,24086.0,115.99,116.17,115.99,116.16,24086.0
2023-09-22 10:05:00,116.16,116.27,116.13,116.18,26893.0,116.16,116.27,116.13,116.18,26893.0
2023-09-22 10:10:00,116.21,116.27,116.1,116.13,32154.0,116.21,116.27,116.1,116.13,32154.0
2023-09-22 10:15:00,116.13,116.13,116.01,116.09,47442.0,116.13,116.13,116.01,116.09,47442.0
2023-09-22 10:20:00,116.08,116.36,116.08,116.33,40383.0,116.08,116.36,116.08,116.33,40383.0
2023-09-22 10:25:00,116.34,116.34,116.23,116.34,15391.0,116.34,116.34,116.23,116.34,15391.0
2023-09-22 10:30:00,116.34,116.59,116.33,116.58,29393.0,116.34,116.59,116.33,116.58,29393.0
2023-09-22 10:35:00,116.57,116.57,116.31,116.4,24971.0,116.57,116.57,116.31,116.4,24971.0
2023-09-22 10:40:00,116.4,116.43,116.32,116.41,13940.0,116.4,116.43,116.32,116.41,13940.0
2023-09-22 10:45:00,116.41,116.5,116.38,116.4,11248.0,116.41,116.5,116.38,116.4,11248.0
2023-09-22 10:50:00,116.42,116.47,116.39,116.41,11218.0,116.42,116.47,116.39,116.41,11218.0
2023-09-22 10:55:00,116.42,116.61,116.41,116.58,18837.0,116.42,116.61,116.41,116.58,18837.0
2023-09-22 11:00:00,116.6,116.64,116.53,116.59,9725.0,116.6,116.64,116.53,116.59,9725.0
2023-09-22 11:05:00,116.56,116.59,116.41,116.49,15510.0,116.56,116.59,116.41,116.49,15510.0
2023-09-22 11:10:00,116.5,116.5,116.38,116.48,6425.0,116.5,116.5,116.38,116.48,6425.0
2023-09-22 11:15:00,116.47,116.63,116.46,116.52,9027.0,116.47,116.63,116.46,116.52,9027.0
2023-09-22 11:20:00,116.55,116.6,116.45,116.5,16784.0,116.55,116.6,116.45,116.5,16784.0
2023-09-22 11:25:00,116.5,116.57,116.47,116.51,18250.0,116.5,116.57,116.47,116.51,18250.0
2023-09-22 11:30:00,116.5,116.55,116.49,116.54,16900.0,116.5,116.55,116.49,116.54,16900.0
2023-09-22 11:35:00,116.55,116.73,116.53,116.73,14226.0,116.55,116.73,116.53,116.73,14226.0
2023-09-22 11:40:00,116.73,116.83,116.69,116.73,8868.0,116.73,116.83,116.69,116.73,8868.0
2023-09-22 11:45:00,116.73,116.74,116.63,116.63,6882.0,116.73,116.74,116.63,116.63,6882.0
2023-09-22 11:50:00,116.62,116.67,116.54,116.61,7228.0,116.62,116.67,116.54,116.61,7228.0
2023-09-22 11:55:00,116.59,116.63,116.46,116.48,8082.0,116.59,116.63,116.46,116.48,8082.0
2023-09-22 12:00:00,116.48,116.48,116.36,116.44,5935.0,116.48,116.48,116.36,116.44,5935.0
2023-09-22 12:05:00,116.46,116.51,116.4,116.42,6201.0,116.46,116.51,116.4,116.42,6201.0
2023-09-22 12:10:00,116.41,116.46,116.35,116.45,3668.0,116.41,116.46,116.35,116.45,3668.0
2023-09-22 12:15:00,116.44,116.55,116.43,116.53,8065.0,116.44,116.55,116.43,116.53,8065.0
2023-09-22 12:20:00,116.53,116.53,116.45,116.46,8670.0,116.53,116.53,116.45,116.46,8670.0
2023-09-22 12:25:00,116.46,116.47,116.41,116.43,5584.0,116.46,116.47,116.41,116.43,5584.0
2023-09-22 12:30:00,116.45,116.51,116.43,116.48,10228.0,116.45,116.51,116.43,116.48,10228.0
2023-09-22 12:35:00,116.5,116.55,116.47,116.52,11696.0,116.5,116.55,116.47,116.52,11696.0
2023-09-22 12:40:00,116.5,116.55,116.41,116.49,9191.0,116.5,116.55,116.41,116.49,9191.0
2023-09-22 12:45:00,116.48,116.51,116.45,116.46,3159.0,116.48,116.51,116.45,116.46,3159.0
2023-09-22 12:50:00,116.45,116.53,116.43,116.43,8973.0,116.45,116.53,116.43,116.43,8973.0
2023-09-22 12:55:00,116.43,116.52,116.42,116.45,8218.0,116.43,116.52,116.42,116.45,8218.0
2023-09-22 13:00:00,116.45,116.48,116.38,116.47,5043.0,116.45,116.48,116.38,116.47,5043.0
2023-09-22 13:05:00,116.47,116.56,116.46,116.48,9996.0,116.47,116.56,116.46,116.48,9996.0
2023-09-22 13:10:00,116.46,116.47,116.35,116.38,9275.0,116.46,116.47,116.35,116.38,9275.0
2023-09-22 13:15:00,116.37,116.39,116.35,116.39,7504.0,116.37,116.39,116.35,116.39,7504.0
2023-09-22 13:20:00,116.38,116.41,116.24,116.29,6235.0,116.38,116.41,116.24,116.29,6235.0
2023-09-22 13:25:00,116.3,116.32,116.23,116.31,8240.0,116.3,116.32,116.23,116.31,8240.0
2023-09-22 13:30:00,116.3,116.32,116.24,116.32,23887.0,116.3,116.32,116.24,116.32,23887.0
2023-09-22 13:35:00,116.37,116.63,116.35,116.4,10875.0,116.37,116.63,116.35,116.4,10875.0
2023-09-22 13:40:00,116.42,116.43,116.3,116.37,5655.0,116.42,116.43,116.3,116.37,5655.0
2023-09-22 13:45:00,116.4,116.4,116.22,116.28,19511.0,116.4,116.4,116.22,116.28,19511.0
2023-09-22 13:50:00,116.29,116.4,116.29,116.36,8627.0,116.29,116.4,116.29,116.36,8627.0
2023-09-22 13:55:00,116.34,116.42,116.33,116.37,7021.0,116.34,116.42,116.33,116.37,7021.0
2023-09-22 14:00:00,116.38,116.4,116.34,116.38,6182.0,116.38,116.4,116.34,116.38,6182.0
2023-09-22 14:05:00,116.4,116.48,116.39,116.46,8407.0,116.4,116.48,116.39,116.46,8407.0
2023-09-22 14:10:00,116.45,116.45,116.35,116.39,7901.0,116.45,116.45,116.35,116.39,7901.0
2023-09-22 14:15:00,116.39,116.42,116.29,116.33,8462.0,116.39,116.42,116.29,116.33,8462.0
2023-09-22 14:20:00,116.34,116.44,116.33,116.44,6658.0,116.34,116.44,116.33,116.44,6658.0
2023-09-22 14:25:00,116.44,116.48,116.34,116.35,11472.0,116.44,116.48,116.34,116.35,11472.0
2023-09-22 14:30:00,116.34,116.41,116.33,116.41,6929.0,116.34,116.41,116.33,116.41,6929.0
2023-09-22 14:35:00,116.42,116.44,116.33,116.35,9312.0,116.42,116.44,116.33,116.35,9312.0
2023-09-22 14:40:00,116.35,116.38,116.3,116.32,17504.0,116.35,116.38,116.3,116.32,17504.0
2023-09-22 14:45:00,116.34,116.43,116.33,116.42,9825.0,116.34,116.43,116.33,116.42,9825.0
2023-09-22 14:50:00,116.41,116.45,116.41,116.43,9911.0,116.41,116.45,116.41,116.43,9911.0
2023-09-22 14:55:00,116.44,116.45,116.38,116.45,14541.0,116.44,116.45,116.38,116.45,14541.0
2023-09-22 15:00:00,116.45,116.68,116.42,116.63,71501.0,116.45,116.68,116.42,116.63,71501.0
2023-09-22 15:05:00,116.61,116.82,116.58,116.8,12876.0,116.61,116.82,116.58,116.8,12876.0
2023-09-22 15:10:00,116.81,116.88,116.8,116.86,8038.0,116.81,116.88,116.8,116.86,8038.0
2023-09-22 15:15:00,116.85,116.87,116.76,116.81,11711.0,116.85,116.87,116.76,116.81,11711.0
2023-09-22 15:20:00,116.82,116.91,116.73,116.85,12422.0,116.82,116.91,116.73,116.85,12422.0
2023-09-22 15:25:00,116.86,116.88,116.82,116.83,9207.0,116.86,116.88,116.82,116.83,9207.0
2023-09-22 15:30:00,116.85,116.87,116.67,116.67,16287.0,116.85,116.87,116.67,116.67,16287.0
2023-09-22 15:35:00,116.66,116.71,116.64,116.7,9465.0,116.66,116.71,116.64,116.7,9465.0
2023-09-22 15:40:00,116.7,116.7,116.41,116.43,21361.0,116.7,116.7,116.41,116.43,21361.0
2023-09-22 15:45:00,116.42,116.56,116.32,116.38,29420.0,116.42,116.56,116.32,116.38,29420.0
2023-09-22 15:50:00,116.37,116.37,116.15,116.23,79286.0,116.37,116.37,116.15,116.23,79286.0
2023-09-22 15:55:00,116.22,116.35,116.04,116.08,151455.0,116.22,116.35,116.04,116.08,151455.0
2023-09-25 09:30:00,115.64,116.0,115.62,115.7,23095.0,115.64,116.0,115.62,115.7,23095.0
2023-09-25 09:35:00,115.86,116.05,115.86,115.98,11305.0,115.86,116.05,115.86,115.98,11305.0
2023-09-25 09:40:00,115.98,116.07,115.94,115.94,6066.0,115.98,116.07,115.94,115.94,6066.0
2023-09-25 09:45:00,115.99,116.04,115.92,116.03,5063.0,115.99,116.04,115.92,116.03,5063.0
2023-09-25 09:50:00,116.03,116.1,116.02,116.08,2056.0,116.03,116.1,116.02,116.08,2056.0
2023-09-25 09:55:00,116.08,116.19,116.05,116.19,14866.0,116.08,116.19,116.05,116.19,14866.0
2023-09-25 10:00:00,116.18,116.22,115.96,115.96,12169.0,116.18,116.22,115.96,115.96,12169.0
2023-09-25 10:05:00,115.91,116.02,115.88,116.01,3770.0,115.91,116.02,115.88,116.01,3770.0
2023-09-25 10:10:00,116.02,116.1,115.98,115.98,8151.0,116.02,116.1,115.98,115.98,8151.0
2023-09-25 10:15:00,116.0,116.0,115.75,115.76,5000.0,116.0,116.0,115.75,115.76,5000.0
2023-09-25 10:20:00,115.74,115.81,115.68,115.75,7449.0,115.74,115.81,115.68,115.75,7449.0
2023-09-25 10:25:00,115.74,115.81,115.68,115.77,5547.0,115.74,115.81,115.68,115.77,5547.0
2023-09-25 10:30:00,115.72,115.74,115.56,115.69,6625.0,115.72,115.74,115.56,115.69,6625.0
2023-09-25 10:35:00,115.68,115.74,115.66,115.68,4616.0,115.68,115.74,115.66,115.68,4616.0
2023-09-25 10:40:00,115.7,115.7,115.55,115.63,5257.0,115.7,115.7,115.55,115.63,5257.0
2023-09-25 10:45:00,115.63,115.64,115.55,115.57,6192.0,115.63,115.64,115.55,115.57,6192.0
2023-09-25 10:50:00,115.54,115.54,115.46,115.51,6117.0,115.54,115.54,115.46,115.51,6117.0
2023-09-25 10:55:00,115.49,115.51,115.46,115.48,7001.0,115.49,115.51,115.46,115.48,7001.0
2023-09-25 11:00:00,115.49,115.62,115.49,115.62,6980.0,115.49,115.62,115.49,115.62,6980.0
2023-09-25 11:05:00,115.62,115.77,115.58,115.75,6352.0,115.62,115.77,115.58,115.75,6352.0
2023-09-25 11:10:00,115.76,115.83,115.69,115.76,8984.0,115.76,115.83,115.69,115.76,8984.0
2023-09-25 11:15:00,115.78,115.96,115.78,115.96,8503.0,115.78,115.96,115.78,115.96,8503.0
2023-09-25 11:20:00,115.96,115.96,115.87,115.92,9387.0,115.96,115.96,115.87,115.92,9387.0
2023-09-25 11:25:00,115.93,115.96,115.82,115.91,21248.0,115.93,115.96,115.82,115.91,21248.0
2023-09-25 11:30:00,115.91,115.97,115.88,115.97,7336.0,115.91,115.97,115.88,115.97,7336.0
2023-09-25 11:35:00,115.97,116.01,115.9,115.97,8698.0,115.97,116.01,115.9,115.97,8698.0
2023-09-25 11:40:00,115.98,116.16,115.94,116.14,11972.0,115.98,116.16,115.94,116.14,11972.0
2023-09-25 11:45:00,116.14,116.2,116.09,116.17,14024.0,116.14,116.2,116.09,116.17,14024.0
2023-09-25 11:50:00,116.19,116.19,116.09,116.14,8259.0,116.19,116.19,116.09,116.14,8259.0
2023-09-25 11:55:00,116.11,116.19,116.08,116.11,10656.0,116.11,116.19,116.08,116.11,10656.0
2023-09-25 12:00:00,116.14,116.22,116.11,116.17,7512.0,116.14,116.22,116.11,116.17,7512.0
2023-09-25 12:05:00,116.17,116.27,116.17,116.2,9506.0,116.17,116.27,116.17,116.2,9506.0
2023-09-25 12:10:00,116.19,116.38,116.18,116.36,11228.0,116.19,116.38,116.18,116.36,11228.0
2023-09-25 12:15:00,116.33,116.33,116.23,116.31,5664.0,116.33,116.33,116.23,116.31,5664.0
2023-09-25 12:20:00,116.29,116.29,116.23,116.25,6524.0,116.29,116.29,116.23,116.25,6524.0
2023-09-25 12:25:00,116.26,116.27,116.24,116.25,2959.0,116.26,116.27,116.24,116.25,2959.0
2023-09-25 12:30:00,116.27,116.29,116.25,116.27,4252.0,116.27,116.29,116.25,116.27,4252.0
2023-09-25 12:35:00,116.27,116.29,116.08,116.08,4236.0,116.27,116.29,116.08,116.08,4236.0
2023-09-25 12:40:00,116.08,116.09,116.02,116.04,5606.0,116.08,116.09,116.02,116.04,5606.0
2023-09-25 12:45:00,116.06,116.11,116.06,116.07,3463.0,116.06,116.11,116.06,116.07,3463.0
2023-09-25 12:50:00,116.07,116.08,115.89,115.99,17667.0,116.07,116.08,115.89,115.99,17667.0
2023-09-25 12:55:00,116.01,116.05,115.92,115.96,5410.0,116.01,116.05,115.92,115.96,5410.0
2023-09-25 13:00:00,115.94,115.95,115.82,115.88,4123.0,115.94,115.95,115.82,115.88,4123.0
2023-09-25 13:05:00,115.88,116.01,115.88,116.01,6449.0,115.88,116.01,115.88,116.01,6449.0
2023-09-25 13:10:00,115.99,116.13,115.99,116.11,2634.0,115.99,116.13,115.99,116.11,2634.0
2023-09-25 13:15:00,116.1,116.15,116.08,116.11,2394.0,116.1,116.15,116.08,116.11,2394.0
2023-09-25 13:20:00,116.12,116.14,116.05,116.06,2957.0,116.12,116.14,116.05,116.06,2957.0
2023-09-25 13:25:00,116.06,116.06,115.89,115.93,3097.0,116.06,116.06,115.89,115.93,3097.0
2023-09-25 13:30:00,115.9,116.02,115.9,115.98,4175.0,115.9,116.02,115.9,115.98,4175.0
2023-09-25 13:35:00,115.98,116.07,115.96,116.06,3563.0,115.98,116.07,115.96,116.06,3563.0
2023-09-25 13:40:00,116.07,116.07,115.97,115.99,7696.0,116.07,116.07,115.97,115.99,7696.0
2023-09-25 13:45:00,115.99,116.04,115.94,116.0,5110.0,115.99,116.04,115.94,116.0,5110.0
2023-09-25 13:50:00,116.01,116.21,116.01,116.15,16174.0,116.01,116.21,116.01,116.15,16174.0
2023-09-25 13:55:00,116.14,116.17,116.03,116.09,6457.0,116.14,116.17,116.03,116.09,6457.0
2023-09-25 14:00:00,116.08,116.26,116.08,116.23,14474.0,116.08,116.26,116.08,116.23,14474.0
2023-09-25 14:05:00,116.27,116.3,116.18,116.18,9243.0,116.27,116.3,116.18,116.18,9243.0
2023-09-25 14:10:00,116.17,116.29,116.14,116.17,21783.0,116.17,116.29,116.14,116.17,21783.0
2023-09-25 14:15:00,116.18,116.19,116.13,116.16,3302.0,116.18,116.19,116.13,116.16,3302.0
2023-09-25 14:20:00,116.14,116.18,116.02,116.02,4085.0,116.14,116.18,116.02,116.02,4085.0
2023-09-25 14:25:00,116.01,116.06,116.0,116.02,3504.0,116.01,116.06,116.0,116.02,3504.0
2023-09-25 14:30:00,116.0,116.04,115.98,116.03,4093.0,116.0,116.04,115.98,116.03,4093.0
2023-09-25 14:35:00,116.04,116.14,116.03,116.03,5543.0,116.04,116.14,116.03,116.03,5543.0
2023-09-25 14:40:00,116.06,116.1,116.05,116.08,4967.0,116.06,116.1,116.05,116.08,4967.0
2023-09-25 14:45:00,116.08,116.17,116.05,116.14,11039.0,116.08,116.17,116.05,116.14,11039.0
2023-09-25 14:50:00,116.13,116.17,116.12,116.13,6866.0,116.13,116.17,116.12,116.13,6866.0
2023-09-25 14:55:00,116.14,116.14,116.04,116.05,5542.0,116.14,116.14,116.04,116.05,5542.0
2023-09-25 15:00:00,116.04,116.05,115.93,115.95,32268.0,116.04,116.05,115.93,115.95,32268.0
2023-09-25 15:05:00,115.93,115.95,115.9,115.9,5101.0,115.93,115.95,115.9,115.9,5101.0
2023-09-25 15:10:00,115.89,116.03,115.89,116.03,6785.0,115.89,116.03,115.89,116.03,6785.0
2023-09-25 15:15:00,116.05,116.23,116.03,116.18,14870.0,116.05,116.23,116.03,116.18,14870.0
2023-09-25 15:20:00,116.16,116.23,116.11,116.14,14169.0,116.16,116.23,116.11,116.14,14169.0
2023-09-25 15:25:00,116.14,116.15,116.04,116.08,8509.0,116.14,116.15,116.04,116.08,8509.0
2023-09-25 15:30:00,116.07,116.16,116.07,116.11,18711.0,116.07,116.16,116.07,116.11,18711.0
2023-09-25 15:35:00,116.11,116.15,116.07,116.15,5764.0,116.11,116.15,116.07,116.15,5764.0
2023-09-25 15:40:00,116.14,116.16,116.06,116.07,10672.0,116.14,116.16,116.06,116.07,10672.0
2023-09-25 15:45:00,116.08,116.17,116.08,116.14,19171.0,116.08,116.17,116.08,116.14,19171.0
2023-09-25 15:50:00,116.12,116.23,115.98,116.0,27128.0,116.12,116.23,115.98,116.0,27128.0
2023-09-25 15:55:00,116.0,116.2,115.99,116.09,84870.0,116.0,116.2,115.99,116.09,84870.0
2023-09-26 09:30:00,115.28,115.96,115.03,115.57,11511.0,115.28,115.96,115.03,115.57,11511.0
2023-09-26 09:35:00,115.5,115.56,115.46,115.47,1244.0,115.5,115.56,115.46,115.47,1244.0
2023-09-26 09:40:00,115.54,115.61,115.45,115.55,12078.0,115.54,115.61,115.45,115.55,12078.0
2023-09-26 09:45:00,115.62,115.72,115.49,115.53,5379.0,115.62,115.72,115.49,115.53,5379.0
2023-09-26 09:50:00,115.53,115.55,115.4,115.55,22599.0,115.53,115.55,115.4,115.55,22599.0
2023-09-26 09:55:00,115.55,115.55,115.13,115.13,7541.0,115.55,115.55,115.13,115.13,7541.0
2023-09-26 10:00:00,115.14,115.31,115.04,115.04,7941.0,115.14,115.31,115.04,115.04,7941.0
2023-09-26 10:05:00,115.04,115.18,115.04,115.11,5058.0,115.04,115.18,115.04,115.11,5058.0
2023-09-26 10:10:00,115.11,115.21,115.05,115.06,22870.0,115.11,115.21,115.05,115.06,22870.0
2023-09-26 10:15:00,115.06,115.1,114.86,114.89,10623.0,115.06,115.1,114.86,114.89,10623.0
2023-09-26 10:20:00,114.91,115.2,114.91,115.2,14109.0,114.91,115.2,114.91,115.2,14109.0
2023-09-26 10:25:00,115.16,115.22,115.08,115.2,10510.0,115.16,115.22,115.08,115.2,10510.0
2023-09-26 10:30:00,115.2,115.2,114.92,114.92,5907.0,115.2,115.2,114.92,114.92,5907.0
2023-09-26 10:35:00,114.92,115.0,114.85,114.99,4151.0,114.92,115.0,114.85,114.99,4151.0
2023-09-26 10:40:00,115.02,115.16,114.98,115.13,4995.0,115.02,115.16,114.98,115.13,4995.0
2023-09-26 10:45:00,115.17,115.2,114.96,114.96,3906.0,115.17,115.2,114.96,114.96,3906.0
2023-09-26 10:50:00,114.96,114.99,114.9,114.93,6545.0,114.96,114.99,114.9,114.93,6545.0
2023-09-26 10:55:00,114.93,114.95,114.82,114.89,9615.0,114.93,114.95,114.82,114.89,9615.0
2023-09-26 11:00:00,114.89,114.98,114.89,114.89,8330.0,114.89,114.98,114.89,114.89,8330.0
2023-09-26 11:05:00,114.86,114.86,114.72,114.75,7020.0,114.86,114.86,114.72,114.75,7020.0
2023-09-26 11:10:00,114.75,114.77,114.66,114.68,12138.0,114.75,114.77,114.66,114.68,12138.0
2023-09-26 11:15:00,114.7,114.7,114.64,114.66,7779.0,114.7,114.7,114.64,114.66,7779.0
2023-09-26 11:20:00,114.64,114.68,114.61,114.65,9325.0,114.64,114.68,114.61,114.65,9325.0
2023-09-26 11:25:00,114.66,114.66,114.5,114.58,55235.0,114.66,114.66,114.5,114.58,55235.0
2023-09-26 11:30:00,114.58,114.71,114.55,114.71,17801.0,114.58,114.71,114.55,114.71,17801.0
2023-09-26 11:35:00,114.7,114.7,114.62,114.65,9926.0,114.7,114.7,114.62,114.65,9926.0
2023-09-26 11:40:00,114.64,114.69,114.57,114.62,10079.0,114.64,114.69,114.57,114.62,10079.0
2023-09-26 11:45:00,114.6,114.66,114.56,114.63,13442.0,114.6,114.66,114.56,114.63,13442.0
2023-09-26 11:50:00,114.65,114.76,114.6,114.71,6322.0,114.65,114.76,114.6,114.71,6322.0
2023-09-26 11:55:00,114.72,114.76,114.67,114.67,8959.0,114.72,114.76,114.67,114.67,8959.0
2023-09-26 12:00:00,114.67,114.72,114.59,114.62,15176.0,114.67,114.72,114.59,114.62,15176.0
2023-09-26 12:05:00,114.6,114.66,114.57,114.63,13581.0,114.6,114.66,114.57,114.63,13581.0
2023-09-26 12:10:00,114.65,114.69,114.62,114.62,7000.0,114.65,114.69,114.62,114.62,7000.0
2023-09-26 12:15:00,114.63,114.66,114.56,114.59,18953.0,114.63,114.66,114.56,114.59,18953.0
2023-09-26 12:20:00,114.6,114.65,114.58,114.65,21252.0,114.6,114.65,114.58,114.65,21252.0
2023-09-26 12:25:00,114.64,114.66,114.6,114.65,18400.0,114.64,114.66,114.6,114.65,18400.0
2023-09-26 12:30:00,114.7,114.73,114.63,114.64,10047.0,114.7,114.73,114.63,114.64,10047.0
2023-09-26 12:35:00,114.63,114.71,114.6,114.71,8132.0,114.63,114.71,114.6,114.71,8132.0
2023-09-26 12:40:00,114.71,114.71,114.61,114.64,9662.0,114.71,114.71,114.61,114.64,9662.0
2023-09-26 12:45:00,114.64,114.71,114.64,114.7,8891.0,114.64,114.71,114.64,114.7,8891.0
2023-09-26 12:50:00,114.7,114.77,114.65,114.77,8614.0,114.7,114.77,114.65,114.77,8614.0
2023-09-26 12:55:00,114.74,114.89,114.74,114.81,7451.0,114.74,114.89,114.74,114.81,7451.0
2023-09-26 13:00:00,114.82,114.92,114.78,114.91,14078.0,114.82,114.92,114.78,114.91,14078.0
2023-09-26 13:05:00,114.92,115.09,114.88,115.08,27159.0,114.92,115.09,114.88,115.08,27159.0
2023-09-26 13:10:00,115.07,115.07,115.0,115.01,8922.0,115.07,115.07,115.0,115.01,8922.0
2023-09-26 13:15:00,115.0,115.01,114.83,114.83,11610.0,115.0,115.01,114.83,114.83,11610.0
2023-09-26 13:20:00,114.81,114.84,114.68,114.72,8889.0,114.81,114.84,114.68,114.72,8889.0
2023-09-26 13:25:00,114.72,114.78,114.67,114.72,11714.0,114.72,114.78,114.67,114.72,11714.0
2023-09-26 13:30:00,114.7,114.73,114.69,114.73,8380.0,114.7,114.73,114.69,114.73,8380.0
2023-09-26 13:35:00,114.71,114.77,114.67,114.71,8288.0,114.71,114.77,114.67,114.71,8288.0
2023-09-26 13:40:00,114.69,114.71,114.6,114.63,7625.0,114.69,114.71,114.6,114.63,7625.0
2023-09-26 13:45:00,114.62,114.65,114.51,114.51,9855.0,114.62,114.65,114.51,114.51,9855.0
2023-09-26 13:50:00,114.54,114.7,114.53,114.7,11383.0,114.54,114.7,114.53,114.7,11383.0
2023-09-26 13:55:00,114.7,114.77,114.68,114.7,11604.0,114.7,114.77,114.68,114.7,11604.0
2023-09-26 14:00:00,114.68,114.76,114.66,114.75,9199.0,114.68,114.76,114.66,114.75,9199.0
2023-09-26 14:05:00,114.72,114.77,114.66,114.66,12387.0,114.72,114.77,114.66,114.66,12387.0
2023-09-26 14:10:00,114.64,114.68,114.61,114.66,5407.0,114.64,114.68,114.61,114.66,5407.0
2023-09-26 14:15:00,114.67,114.74,114.65,114.68,8309.0,114.67,114.74,114.65,114.68,8309.0
2023-09-26 14:20:00,114.67,114.8,114.65,114.8,6502.0,114.67,114.8,114.65,114.8,6502.0
2023-09-26 14:25:00,114.8,114.8,114.73,114.75,7627.0,114.8,114.8,114.73,114.75,7627.0
2023-09-26 14:30:00,114.74,114.85,114.73,114.84,6189.0,114.74,114.85,114.73,114.84,6189.0
2023-09-26 14:35:00,114.86,114.86,114.7,114.71,8365.0,114.86,114.86,114.7,114.71,8365.0
2023-09-26 14:40:00,114.71,114.77,114.7,114.72,5626.0,114.71,114.77,114.7,114.72,5626.0
2023-09-26 14:45:00,114.72,114.8,114.71,114.73,12385.0,114.72,114.8,114.71,114.73,12385.0
2023-09-26 14:50:00,114.73,114.81,114.69,114.75,8031.0,114.73,114.81,114.69,114.75,8031.0
2023-09-26 14:55:00,114.76,114.78,114.67,114.74,11646.0,114.76,114.78,114.67,114.74,11646.0
2023-09-26 15:00:00,114.75,114.76,114.69,114.7,9154.0,114.75,114.76,114.69,114.7,9154.0
2023-09-26 15:05:00,114.7,114.81,114.69,114.81,7577.0,114.7,114.81,114.69,114.81,7577.0
2023-09-26 15:10:00,114.81,114.81,114.74,114.75,18305.0,114.81,114.81,114.74,114.75,18305.0
2023-09-26 15:15:00,114.77,114.78,114.67,114.7,11237.0,114.77,114.78,114.67,114.7,11237.0
2023-09-26 15:20:00,114.7,114.75,114.67,114.7,23842.0,114.7,114.75,114.67,114.7,23842.0
2023-09-26 15:25:00,114.7,114.78,114.68,114.74,14668.0,114.7,114.78,114.68,114.74,14668.0
2023-09-26 15:30:00,114.75,114.83,114.7,114.78,18618.0,114.75,114.83,114.7,114.78,18618.0
2023-09-26 15:35:00,114.79,114.89,114.77,114.88,23745.0,114.79,114.89,114.77,114.88,23745.0
2023-09-26 15:40:00,114.9,114.94,114.86,114.87,22265.0,114.9,114.94,114.86,114.87,22265.0
2023-09-26 15:45:00,114.86,114.86,114.71,114.72,42205.0,114.86,114.86,114.71,114.72,42205.0
2023-09-26 15:50:00,114.71,114.72,114.58,114.67,73272.0,114.71,114.72,114.58,114.67,73272.0
2023-09-26 15:55:00,114.67,114.77,114.54,114.56,196014.0,114.67,114.77,114.54,114.56,196014.0
2023-09-27 09:30:00,114.86,115.41,114.67,115.04,16674.0,114.86,115.41,114.67,115.04,16674.0
2023-09-27 09:35:00,115.03,115.03,114.62,114.69,5270.0,115.03,115.03,114.62,114.69,5270.0
2023-09-27 09:40:00,114.69,114.74,114.48,114.61,7648.0,114.69,114.74,114.48,114.61,7648.0
2023-09-27 09:45:00,114.61,114.62,114.3,114.36,20096.0,114.61,114.62,114.3,114.36,20096.0
2023-09-27 09:50:00,114.36,114.54,114.36,114.48,5151.0,114.36,114.54,114.36,114.48,5151.0
2023-09-27 09:55:00,114.47,114.49,114.39,114.48,7474.0,114.47,114.49,114.39,114.48,7474.0
2023-09-27 10:00:00,114.48,114.6,114.34,114.55,11108.0,114.48,114.6,114.34,114.55,11108.0
2023-09-27 10:05:00,114.55,114.61,114.4,114.61,21586.0,114.55,114.61,114.4,114.61,21586.0
2023-09-27 10:10:00,114.63,114.64,114.48,114.48,7289.0,114.63,114.64,114.48,114.48,7289.0
2023-09-27 10:15:00,114.48,114.48,114.31,114.32,4473.0,114.48,114.48,114.31,114.32,4473.0
2023-09-27 10:20:00,114.33,114.51,114.32,114.48,11570.0,114.33,114.51,114.32,114.48,11570.0
2023-09-27 10:25:00,114.48,114.5,114.36,114.37,9674.0,114.48,114.5,114.36,114.37,9674.0
2023-09-27 10:30:00,114.4,114.4,114.09,114.19,14981.0,114.4,114.4,114.09,114.19,14981.0
2023-09-27 10:35:00,114.21,114.28,114.0,114.02,26382.0,114.21,114.28,114.0,114.02,26382.0
2023-09-27 10:40:00,114.0,114.01,113.68,113.69,14216.0,114.0,114.01,113.68,113.69,14216.0
2023-09-27 10:45:00,113.75,113.87,113.65,113.84,12480.0,113.75,113.87,113.65,113.84,12480.0
2023-09-27 10:50:00,113.87,113.87,113.34,113.41,18932.0,113.87,113.87,113.34,113.41,18932.0
2023-09-27 10:55:00,113.45,113.54,113.38,113.53,11270.0,113.45,113.54,113.38,113.53,11270.0
2023-09-27 11:00:00,113.53,113.63,113.46,113.55,9620.0,113.53,113.63,113.46,113.55,9620.0
2023-09-27 11:05:00,113.59,113.72,113.54,113.72,5008.0,113.59,113.72,113.54,113.72,5008.0
2023-09-27 11:10:00,113.69,113.77,113.63,113.72,9810.0,113.69,113.77,113.63,113.72,9810.0
2023-09-27 11:15:00,113.68,113.7,113.51,113.51,11587.0,113.68,113.7,113.51,113.51,11587.0
2023-09-27 11:20:00,113.5,113.51,113.42,113.45,11073.0,113.5,113.51,113.42,113.45,11073.0
2023-09-27 11:25:00,113.45,113.53,113.39,113.39,15064.0,113.45,113.53,113.39,113.39,15064.0
2023-09-27 11:30:00,113.4,113.59,113.37,113.58,10095.0,113.4,113.59,113.37,113.58,10095.0
2023-09-27 11:35:00,113.61,113.61,113.47,113.47,6643.0,113.61,113.61,113.47,113.47,6643.0
2023-09-27 11:40:00,113.46,113.49,113.39,113.39,13550.0,113.46,113.49,113.39,113.39,13550.0
2023-09-27 11:45:00,113.36,113.39,113.09,113.09,29987.0,113.36,113.39,113.09,113.09,29987.0
2023-09-27 11:50:00,113.1,113.21,113.03,113.05,20681.0,113.1,113.21,113.03,113.05,20681.0
2023-09-27 11:55:00,113.04,113.18,113.03,113.08,18462.0,113.04,113.18,113.03,113.08,18462.0
2023-09-27 12:00:00,113.09,113.11,112.97,112.99,15505.0,113.09,113.11,112.97,112.99,15505.0
2023-09-27 12:05:00,112.97,112.98,112.82,112.9,28886.0,112.97,112.98,112.82,112.9,28886.0
2023-09-27 12:10:00,112.9,112.98,112.85,112.88,74231.0,112.9,112.98,112.85,112.88,74231.0
2023-09-27 12:15:00,112.89,112.97,112.77,112.92,25090.0,112.89,112.97,112.77,112.92,25090.0
2023-09-27 12:20:00,112.93,113.07,112.91,113.05,30615.0,112.93,113.07,112.91,113.05,30615.0
2023-09-27 12:25:00,113.05,113.11,113.01,113.09,34847.0,113.05,113.11,113.01,113.09,34847.0
2023-09-27 12:30:00,113.1,113.17,113.01,113.09,37769.0,113.1,113.17,113.01,113.09,37769.0
2023-09-27 12:35:00,113.08,113.2,113.07,113.1,28251.0,113.08,113.2,113.07,113.1,28251.0
2023-09-27 12:40:00,113.09,113.26,113.08,113.23,19884.0,113.09,113.26,113.08,113.23,19884.0
2023-09-27 12:45:00,113.24,113.26,113.15,113.23,15434.0,113.24,113.26,113.15,113.23,15434.0
2023-09-27 12:50:00,113.23,113.27,113.2,113.21,18393.0,113.23,113.27,113.2,113.21,18393.0
2023-09-27 12:55:00,113.21,113.21,113.1,113.11,11625.0,113.21,113.21,113.1,113.11,11625.0
2023-09-27 13:00:00,113.11,113.17,113.09,113.16,22507.0,113.11,113.17,113.09,113.16,22507.0
2023-09-27 13:05:00,113.16,113.18,113.03,113.09,28937.0,113.16,113.18,113.03,113.09,28937.0
2023-09-27 13:10:00,113.11,113.11,112.93,112.95,17141.0,113.11,113.11,112.93,112.95,17141.0
2023-09-27 13:15:00,112.96,112.97,112.77,112.79,7632.0,112.96,112.97,112.77,112.79,7632.0
2023-09-27 13:20:00,112.78,112.8,112.7,112.73,13409.0,112.78,112.8,112.7,112.73,13409.0
2023-09-27 13:25:00,112.73,112.74,112.59,112.64,6361.0,112.73,112.74,112.59,112.64,6361.0
2023-09-27 13:30:00,112.64,112.69,112.6,112.69,7992.0,112.64,112.69,112.6,112.69,7992.0
2023-09-27 13:35:00,112.69,112.77,112.59,112.73,45015.0,112.69,112.77,112.59,112.73,45015.0
2023-09-27 13:40:00,112.73,112.73,112.54,112.68,14095.0,112.73,112.73,112.54,112.68,14095.0
2023-09-27 13:45:00,112.69,112.71,112.66,112.7,7972.0,112.69,112.71,112.66,112.7,7972.0
2023-09-27 13:50:00,112.7,112.76,112.69,112.75,13342.0,112.7,112.76,112.69,112.75,13342.0
2023-09-27 13:55:00,112.74,112.87,112.71,112.87,14671.0,112.74,112.87,112.71,112.87,14671.0
2023-09-27 14:00:00,112.86,112.86,112.71,112.74,9035.0,112.86,112.86,112.71,112.74,9035.0
2023-09-27 14:05:00,112.72,112.74,112.56,112.58,10708.0,112.72,112.74,112.56,112.58,10708.0
2023-09-27 14:10:00,112.57,112.59,112.52,112.59,6620.0,112.57,112.59,112.52,112.59,6620.0
2023-09-27 14:15:00,112.59,112.63,112.56,112.57,9810.0,112.59,112.63,112.56,112.57,9810.0
2023-09-27 14:20:00,112.55,112.6,112.47,112.48,16682.0,112.55,112.6,112.47,112.48,16682.0
2023-09-27 14:25:00,112.48,112.75,112.4,112.75,22368.0,112.48,112.75,112.4,112.75,22368.0
2023-09-27 14:30:00,112.76,113.04,112.76,112.98,18316.0,112.76,113.04,112.76,112.98,18316.0
2023-09-27 14:35:00,112.99,113.13,112.99,113.13,18145.0,112.99,113.13,112.99,113.13,18145.0
2023-09-27 14:40:00,113.15,113.2,113.11,113.19,17397.0,113.15,113.2,113.11,113.19,17397.0
2023-09-27 14:45:00,113.19,113.29,113.16,113.26,64450.0,113.19,113.29,113.16,113.26,64450.0
2023-09-27 14:50:00,113.24,113.3,113.15,113.2,18717.0,113.24,113.3,113.15,113.2,18717.0
2023-09-27 14:55:00,113.2,113.21,113.1,113.17,14942.0,113.2,113.21,113.1,113.17,14942.0
2023-09-27 15:00:00,113.16,113.31,113.09,113.3,46601.0,113.16,113.31,113.09,113.3,46601.0
2023-09-27 15:05:00,113.31,113.46,113.28,113.4,27054.0,113.31,113.46,113.28,113.4,27054.0
2023-09-27 15:10:00,113.41,113.46,113.33,113.34,25735.0,113.41,113.46,113.33,113.34,25735.0
2023-09-27 15:15:00,113.36,113.36,113.15,113.17,18262.0,113.36,113.36,113.15,113.17,18262.0
2023-09-27 15:20:00,113.18,113.28,113.17,113.22,22573.0,113.18,113.28,113.17,113.22,22573.0
2023-09-27 15:25:00,113.22,113.33,113.18,113.2,43181.0,113.22,113.33,113.18,113.2,43181.0
2023-09-27 15:30:00,113.2,113.2,113.07,113.18,46723.0,113.2,113.2,113.07,113.18,46723.0
2023-09-27 15:35:00,113.17,113.17,112.97,113.07,31774.0,113.17,113.17,112.97,113.07,31774.0
2023-09-27 15:40:00,113.1,113.11,112.76,112.81,22687.0,113.1,113.11,112.76,112.81,22687.0
2023-09-27 15:45:00,112.8,112.95,112.73,112.84,54513.0,112.8,112.95,112.73,112.84,54513.0
2023-09-27 15:50:00,112.84,113.18,112.84,113.18,86413.0,112.84,113.18,112.84,113.18,86413.0
2023-09-27 15:55:00,113.16,113.25,113.09,113.19,206235.0,113.16,113.25,113.09,113.19,206235.0
2023-09-28 09:30:00,113.25,113.9,113.25,113.9,32744.0,113.25,113.9,113.25,113.9,32744.0
2023-09-28 09:35:00,113.9,113.91,113.52,113.61,9149.0,113.9,113.91,113.52,113.61,9149.0
2023-09-28 09:40:00,113.58,113.63,113.01,113.09,7207.0,113.58,113.63,113.01,113.09,7207.0
2023-09-28 09:45:00,113.09,113.37,113.02,113.02,7062.0,113.09,113.37,113.02,113.02,7062.0
2023-09-28 09:50:00,113.08,113.36,113.07,113.36,6035.0,113.08,113.36,113.07,113.36,6035.0
2023-09-28 09:55:00,113.39,113.51,113.24,113.43,17275.0,113.39,113.51,113.24,113.43,17275.0
2023-09-28 10:00:00,113.47,113.7,113.47,113.53,24208.0,113.47,113.7,113.47,113.53,24208.0
2023-09-28 10:05:00,113.55,113.55,113.32,113.33,8199.0,113.55,113.55,113.32,113.33,8199.0
2023-09-28 10:10:00,113.34,113.43,113.26,113.38,38877.0,113.34,113.43,113.26,113.38,38877.0
2023-09-28 10:15:00,113.38,113.53,113.24,113.39,14276.0,113.38,113.53,113.24,113.39,14276.0
2023-09-28 10:20:00,113.38,113.42,113.23,113.28,13740.0,113.38,113.42,113.23,113.28,13740.0
2023-09-28 10:25:00,113.28,113.39,113.23,113.25,16511.0,113.28,113.39,113.23,113.25,16511.0
2023-09-28 10:30:00,113.25,113.27,113.01,113.14,11600.0,113.25,113.27,113.01,113.14,11600.0
2023-09-28 10:35:00,113.15,113.27,113.14,113.26,11109.0,113.15,113.27,113.14,113.26,11109.0
2023-09-28 10:40:00,113.26,113.29,113.15,113.29,5813.0,113.26,113.29,113.15,113.29,5813.0
2023-09-28 10:45:00,113.26,113.37,113.22,113.31,15255.0,113.26,113.37,113.22,113.31,15255.0
2023-09-28 10:50:00,113.32,113.39,113.28,113.33,22383.0,113.32,113.39,113.28,113.33,22383.0
2023-09-28 10:55:00,113.31,113.49,113.3,113.46,14309.0,113.31,113.49,113.3,113.46,14309.0
2023-09-28 11:00:00,113.47,113.5,113.42,113.44,10517.0,113.47,113.5,113.42,113.44,10517.0
2023-09-28 11:05:00,113.43,113.51,113.39,113.44,46086.0,113.43,113.51,113.39,113.44,46086.0
2023-09-28 11:10:00,113.46,113.51,113.33,113.39,40885.0,113.46,113.51,113.33,113.39,40885.0
2023-09-28 11:15:00,113.38,113.41,113.28,113.32,28347.0,113.38,113.41,113.28,113.32,28347.0
2023-09-28 11:20:00,113.3,113.5,113.27,113.46,21085.0,113.3,113.5,113.27,113.46,21085.0
2023-09-28 11:25:00,113.46,113.49,113.34,113.39,32042.0,113.46,113.49,113.34,113.39,32042.0
2023-09-28 11:30:00,113.41,113.58,113.38,113.5,47965.0,113.41,113.58,113.38,113.5,47965.0
2023-09-28 11:35:00,113.49,113.57,113.45,113.52,45824.0,113.49,113.57,113.45,113.52,45824.0
2023-09-28 11:40:00,113.53,113.9,113.52,113.79,25594.0,113.53,113.9,113.52,113.79,25594.0
2023-09-28 11:45:00,113.79,113.89,113.73,113.85,21341.0,113.79,113.89,113.73,113.85,21341.0
2023-09-28 11:50:00,113.88,113.88,113.76,113.77,10821.0,113.88,113.88,113.76,113.77,10821.0
2023-09-28 11:55:00,113.79,113.81,113.71,113.75,7091.0,113.79,113.81,113.71,113.75,7091.0
2023-09-28 12:00:00,113.75,113.76,113.59,113.65,13352.0,113.75,113.76,113.59,113.65,13352.0
2023-09-28 12:05:00,113.61,113.66,113.54,113.61,8366.0,113.61,113.66,113.54,113.61,8366.0
2023-09-28 12:10:00,113.61,113.75,113.54,113.59,31065.0,113.61,113.75,113.54,113.59,31065.0
2023-09-28 12:15:00,113.59,113.65,113.59,113.63,17372.0,113.59,113.65,113.59,113.63,17372.0
2023-09-28 12:20:00,113.65,113.76,113.59,113.72,52167.0,113.65,113.76,113.59,113.72,52167.0
2023-09-28 12:25:00,113.72,113.86,113.69,113.83,20792.0,113.72,113.86,113.69,113.83,20792.0
2023-09-28 12:30:00,113.84,113.87,113.63,113.72,20797.0,113.84,113.87,113.63,113.72,20797.0
2023-09-28 12:35:00,113.73,113.9,113.68,113.81,13899.0,113.73,113.9,113.68,113.81,13899.0
2023-09-28 12:40:00,113.81,113.87,113.72,113.87,23160.0,113.81,113.87,113.72,113.87,23160.0
2023-09-28 12:45:00,113.86,113.88,113.67,113.72,24625.0,113.86,113.88,113.67,113.72,24625.0
2023-09-28 12:50:00,113.7,113.76,113.52,113.53,15072.0,113.7,113.76,113.52,113.53,15072.0
2023-09-28 12:55:00,113.51,113.69,113.51,113.61,6740.0,113.51,113.69,113.51,113.61,6740.0
2023-09-28 13:00:00,113.61,113.64,113.54,113.6,9725.0,113.61,113.64,113.54,113.6,9725.0
2023-09-28 13:05:00,113.57,113.7,113.53,113.62,8170.0,113.57,113.7,113.53,113.62,8170.0
2023-09-28 13:10:00,113.63,113.64,113.5,113.52,13197.0,113.63,113.64,113.5,113.52,13197.0
2023-09-28 13:15:00,113.53,113.59,113.49,113.51,28997.0,113.53,113.59,113.49,113.51,28997.0
2023-09-28 13:20:00,113.5,113.62,113.49,113.62,5565.0,113.5,113.62,113.49,113.62,5565.0
2023-09-28 13:25:00,113.62,113.62,113.38,113.39,13939.0,113.62,113.62,113.38,113.39,13939.0
2023-09-28 13:30:00,113.39,113.41,113.28,113.36,33403.0,113.39,113.41,113.28,113.36,33403.0
2023-09-28 13:35:00,113.35,113.57,113.34,113.42,15170.0,113.35,113.57,113.34,113.42,15170.0
2023-09-28 13:40:00,113.43,113.49,113.33,113.39,18677.0,113.43,113.49,113.33,113.39,18677.0
2023-09-28 13:45:00,113.4,113.46,113.33,113.42,10018.0,113.4,113.46,113.33,113.42,10018.0
2023-09-28 13:50:00,113.42,113.43,113.3,113.38,4165.0,113.42,113.43,113.3,113.38,4165.0
2023-09-28 13:55:00,113.36,113.39,113.22,113.31,11093.0,113.36,113.39,113.22,113.31,11093.0
2023-09-28 14:00:00,113.3,113.3,113.22,113.27,6319.0,113.3,113.3,113.22,113.27,6319.0
2023-09-28 14:05:00,113.29,113.38,113.28,113.37,4954.0,113.29,113.38,113.28,113.37,4954.0
2023-09-28 14:10:00,113.37,113.53,113.36,113.53,5645.0,113.37,113.53,113.36,113.53,5645.0
2023-09-28 14:15:00,113.52,113.55,113.46,113.46,11067.0,113.52,113.55,113.46,113.46,11067.0
2023-09-28 14:20:00,113.46,113.48,113.42,113.46,11954.0,113.46,113.48,113.42,113.46,11954.0
2023-09-28 14:25:00,113.49,113.6,113.49,113.49,12801.0,113.49,113.6,113.49,113.49,12801.0
2023-09-28 14:30:00,113.46,113.51,113.35,113.35,11069.0,113.46,113.51,113.35,113.35,11069.0
2023-09-28 14:35:00,113.33,113.33,113.16,113.27,10669.0,113.33,113.33,113.16,113.27,10669.0
2023-09-28 14:40:00,113.25,113.38,113.23,113.36,8007.0,113.25,113.38,113.23,113.36,8007.0
2023-09-28 14:45:00,113.35,113.38,113.24,113.26,12045.0,113.35,113.38,113.24,113.26,12045.0
2023-09-28 14:50:00,113.3,113.3,113.25,113.3,5193.0,113.3,113.3,113.25,113.3,5193.0
2023-09-28 14:55:00,113.29,113.36,113.28,113.34,11298.0,113.29,113.36,113.28,113.34,11298.0
2023-09-28 15:00:00,113.35,113.46,113.32,113.44,8083.0,113.35,113.46,113.32,113.44,8083.0
2023-09-28 15:05:00,113.44,113.49,113.36,113.46,12968.0,113.44,113.49,113.36,113.46,12968.0
2023-09-28 15:10:00,113.46,113.52,113.45,113.5,33262.0,113.46,113.52,113.45,113.5,33262.0
2023-09-28 15:15:00,113.5,113.6,113.45,113.59,25333.0,113.5,113.6,113.45,113.59,25333.0
2023-09-28 15:20:00,113.58,113.67,113.57,113.62,11021.0,113.58,113.67,113.57,113.62,11021.0
2023-09-28 15:25:00,113.63,113.73,113.6,113.68,27748.0,113.63,113.73,113.6,113.68,27748.0
2023-09-28 15:30:00,113.68,113.72,113.6,113.67,15412.0,113.68,113.72,113.6,113.67,15412.0
2023-09-28 15:35:00,113.67,113.67,113.43,113.44,18681.0,113.67,113.67,113.43,113.44,18681.0
2023-09-28 15:40:00,113.44,113.51,113.4,113.48,18027.0,113.44,113.51,113.4,113.48,18027.0
2023-09-28 15:45:00,113.49,113.54,113.34,113.4,27119.0,113.49,113.54,113.34,113.4,27119.0
2023-09-28 15:50:00,113.39,113.53,113.35,113.43,51222.0,113.39,113.53,113.35,113.43,51222.0
2023-09-28 15:55:00,113.42,113.58,113.4,113.55,158056.0,113.42,113.58,113.4,113.55,158056.0
2023-09-29 09:30:00,114.0,114.32,113.4,113.46,40622.0,114.0,114.32,113.4,113.46,40622.0
2023-09-29 09:35:00,113.7,114.0,113.65,113.71,12269.0,113.7,114.0,113.65,113.71,12269.0
2023-09-29 09:40:00,113.59,113.67,113.39,113.39,24171.0,113.59,113.67,113.39,113.39,24171.0
2023-09-29 09:45:00,113.44,113.58,113.3,113.54,37016.0,113.44,113.58,113.3,113.54,37016.0
2023-09-29 09:50:00,113.61,113.69,113.44,113.55,24394.0,113.61,113.69,113.44,113.55,24394.0
2023-09-29 09:55:00,113.49,113.54,113.35,113.54,20956.0,113.49,113.54,113.35,113.54,20956.0
2023-09-29 10:00:00,113.54,113.75,113.51,113.6,24231.0,113.54,113.75,113.51,113.6,24231.0
2023-09-29 10:05:00,113.59,113.65,113.49,113.65,13052.0,113.59,113.65,113.49,113.65,13052.0
2023-09-29 10:10:00,113.65,113.67,113.25,113.27,10342.0,113.65,113.67,113.25,113.27,10342.0
2023-09-29 10:15:00,113.24,113.43,113.19,113.33,12308.0,113.24,113.43,113.19,113.33,12308.0
2023-09-29 10:20:00,113.3,113.31,112.95,112.96,16155.0,113.3,113.31,112.95,112.96,16155.0
2023-09-29 10:25:00,112.93,113.18,112.93,113.03,24499.0,112.93,113.18,112.93,113.03,24499.0
2023-09-29 10:30:00,113.01,113.22,112.99,113.2,69401.0,113.01,113.22,112.99,113.2,69401.0
2023-09-29 10:35:00,113.26,113.41,113.24,113.41,8542.0,113.26,113.41,113.24,113.41,8542.0
2023-09-29 10:40:00,113.42,113.5,113.36,113.45,9730.0,113.42,113.5,113.36,113.45,9730.0
2023-09-29 10:45:00,113.45,113.56,113.44,113.53,29449.0,113.45,113.56,113.44,113.53,29449.0
2023-09-29 10:50:00,113.57,113.64,113.44,113.56,13230.0,113.57,113.64,113.44,113.56,13230.0
2023-09-29 10:55:00,113.55,113.57,113.42,113.42,14635.0,113.55,113.57,113.42,113.42,14635.0
2023-09-29 11:00:00,113.44,113.44,113.25,113.31,7768.0,113.44,113.44,113.25,113.31,7768.0
2023-09-29 11:05:00,113.28,113.35,113.15,113.32,26123.0,113.28,113.35,113.15,113.32,26123.0
2023-09-29 11:10:00,113.32,113.44,113.32,113.37,8902.0,113.32,113.44,113.32,113.37,8902.0
2023-09-29 11:15:00,113.33,113.41,113.31,113.37,13228.0,113.33,113.41,113.31,113.37,13228.0
2023-09-29 11:20:00,113.41,113.6,113.39,113.53,9128.0,113.41,113.6,113.39,113.53,9128.0
2023-09-29 11:25:00,113.54,113.66,113.47,113.47,19284.0,113.54,113.66,113.47,113.47,19284.0
2023-09-29 11:30:00,113.45,113.55,113.44,113.44,6846.0,113.45,113.55,113.44,113.44,6846.0
2023-09-29 11:35:00,113.44,113.5,113.35,113.39,5955.0,113.44,113.5,113.35,113.39,5955.0
2023-09-29 11:40:00,113.36,113.43,113.31,113.34,14518.0,113.36,113.43,113.31,113.34,14518.0
2023-09-29 11:45:00,113.34,113.38,113.3,113.32,4916.0,113.34,113.38,113.3,113.32,4916.0
2023-09-29 11:50:00,113.32,113.33,113.15,113.18,7014.0,113.32,113.33,113.15,113.18,7014.0
2023-09-29 11:55:00,113.19,113.24,113.14,113.16,4476.0,113.19,113.24,113.14,113.16,4476.0
2023-09-29 12:00:00,113.16,113.16,113.06,113.15,4605.0,113.16,113.16,113.06,113.15,4605.0
2023-09-29 12:05:00,113.15,113.33,113.14,113.23,7162.0,113.15,113.33,113.14,113.23,7162.0
2023-09-29 12:10:00,113.2,113.22,113.05,113.06,8405.0,113.2,113.22,113.05,113.06,8405.0
2023-09-29 12:15:00,113.06,113.16,113.0,113.15,7705.0,113.06,113.16,113.0,113.15,7705.0
2023-09-29 12:20:00,113.16,113.28,113.11,113.13,7845.0,113.16,113.28,113.11,113.13,7845.0
2023-09-29 12:25:00,113.1,113.16,113.09,113.14,3265.0,113.1,113.16,113.09,113.14,3265.0
2023-09-29 12:30:00,113.14,113.18,113.06,113.1,5775.0,113.14,113.18,113.06,113.1,5775.0
2023-09-29 12:35:00,113.12,113.16,113.04,113.04,5217.0,113.12,113.16,113.04,113.04,5217.0
2023-09-29 12:40:00,113.02,113.17,113.02,113.12,8963.0,113.02,113.17,113.02,113.12,8963.0
2023-09-29 12:45:00,113.11,113.22,112.89,112.93,9338.0,113.11,113.22,112.89,112.93,9338.0
2023-09-29 12:50:00,112.95,112.95,112.83,112.83,4980.0,112.95,112.95,112.83,112.83,4980.0
2023-09-29 12:55:00,112.83,112.91,112.83,112.88,3497.0,112.83,112.91,112.83,112.88,3497.0
2023-09-29 13:00:00,112.87,112.87,112.72,112.75,12849.0,112.87,112.87,112.72,112.75,12849.0
2023-09-29 13:05:00,112.75,112.8,112.7,112.73,27874.0,112.75,112.8,112.7,112.73,27874.0
2023-09-29 13:10:00,112.75,112.83,112.74,112.77,14280.0,112.75,112.83,112.74,112.77,14280.0
2023-09-29 13:15:00,112.78,112.84,112.73,112.78,11221.0,112.78,112.84,112.73,112.78,11221.0
2023-09-29 13:20:00,112.78,112.86,112.78,112.82,3621.0,112.78,112.86,112.78,112.82,3621.0
2023-09-29 13:25:00,112.84,112.87,112.79,112.87,7496.0,112.84,112.87,112.79,112.87,7496.0
2023-09-29 13:30:00,112.87,112.92,112.82,112.85,5760.0,112.87,112.92,112.82,112.85,5760.0
2023-09-29 13:35:00,112.87,112.96,112.87,112.96,3852.0,112.87,112.96,112.87,112.96,3852.0
2023-09-29 13:40:00,112.95,113.01,112.91,112.96,3751.0,112.95,113.01,112.91,112.96,3751.0
2023-09-29 13:45:00,112.96,112.98,112.81,112.83,4244.0,112.96,112.98,112.81,112.83,4244.0
2023-09-29 13:50:00,112.83,112.87,112.78,112.87,3101.0,112.83,112.87,112.78,112.87,3101.0
2023-09-29 13:55:00,112.85,112.85,112.72,112.76,9513.0,112.85,112.85,112.72,112.76,9513.0
2023-09-29 14:00:00,112.75,112.85,112.73,112.84,11090.0,112.75,112.85,112.73,112.84,11090.0
2023-09-29 14:05:00,112.82,112.87,112.77,112.79,12900.0,112.82,112.87,112.77,112.79,12900.0
2023-09-29 14:10:00,112.81,112.87,112.76,112.84,10617.0,112.81,112.87,112.76,112.84,10617.0
2023-09-29 14:15:00,112.84,112.86,112.77,112.79,7516.0,112.84,112.86,112.77,112.79,7516.0
2023-09-29 14:20:00,112.78,112.78,112.65,112.77,17700.0,112.78,112.78,112.65,112.77,17700.0
2023-09-29 14:25:00,112.77,112.78,112.55,112.56,6443.0,112.77,112.78,112.55,112.56,6443.0
2023-09-29 14:30:00,112.59,112.61,112.53,112.59,3867.0,112.59,112.61,112.53,112.59,3867.0
2023-09-29 14:35:00,112.58,112.61,112.54,112.58,4072.0,112.58,112.61,112.54,112.58,4072.0
2023-09-29 14:40:00,112.6,112.8,112.58,112.8,6295.0,112.6,112.8,112.58,112.8,6295.0
2023-09-29 14:45:00,112.79,112.8,112.69,112.72,6865.0,112.79,112.8,112.69,112.72,6865.0
2023-09-29 14:50:00,112.71,112.78,112.7,112.78,5953.0,112.71,112.78,112.7,112.78,5953.0
2023-09-29 14:55:00,112.79,113.04,112.77,113.04,16725.0,112.79,113.04,112.77,113.04,16725.0
2023-09-29 15:00:00,113.06,113.14,112.87,112.88,11500.0,113.06,113.14,112.87,112.88,11500.0
2023-09-29 15:05:00,112.9,112.95,112.85,112.87,12365.0,112.9,112.95,112.85,112.87,12365.0
2023-09-29 15:10:00,112.85,113.13,112.83,113.01,8288.0,112.85,113.13,112.83,113.01,8288.0
2023-09-29 15:15:00,113.04,113.12,113.01,113.07,6668.0,113.04,113.12,113.01,113.07,6668.0
2023-09-29 15:20:00,113.06,113.06,112.91,112.91,12314.0,113.06,113.06,112.91,112.91,12314.0
2023-09-29 15:25:00,112.92,112.92,112.8,112.91,7851.0,112.92,112.92,112.8,112.91,7851.0
2023-09-29 15:30:00,112.9,112.9,112.75,112.75,9902.0,112.9,112.9,112.75,112.75,9902.0
2023-09-29 15:35:00,112.76,112.9,112.74,112.88,17238.0,112.76,112.9,112.74,112.88,17238.0
2023-09-29 15:40:00,112.88,112.93,112.8,112.91,21002.0,112.88,112.93,112.8,112.91,21002.0
2023-09-29 15:45:00,112.9,113.02,112.89,112.98,43298.0,112.9,113.02,112.89,112.98,43298.0
2023-09-29 15:50:00,112.97,113.19,112.9,112.94,77233.0,112.97,113.19,112.9,112.94,77233.0
2023-09-29 15:55:00,112.95,113.02,112.81,112.98,114372.0,112.95,113.02,112.81,112.98,114372.0
2023-10-02 09:30:00,112.09,113.0,111.79,112.66,42502.0,112.09,113.0,111.79,112.66,42502.0
2023-10-02 09:35:00,112.78,113.16,112.69,112.91,7034.0,112.78,113.16,112.69,112.91,7034.0
2023-10-02 09:40:00,112.87,113.03,112.73,113.03,8142.0,112.87,113.03,112.73,113.03,8142.0
2023-10-02 09:45:00,113.02,113.18,112.79,112.87,11143.0,113.02,113.18,112.79,112.87,11143.0
2023-10-02 09:50:00,112.94,113.17,112.91,113.09,18463.0,112.94,113.17,112.91,113.09,18463.0
2023-10-02 09:55:00,113.06,113.12,112.85,112.96,78427.0,113.06,113.12,112.85,112.96,78427.0
2023-10-02 10:00:00,112.88,113.25,112.85,113.13,41180.0,112.88,113.25,112.85,113.13,41180.0
2023-10-02 10:05:00,113.09,113.21,113.01,113.21,16581.0,113.09,113.21,113.01,113.21,16581.0
2023-10-02 10:10:00,113.18,113.19,113.0,113.0,28571.0,113.18,113.19,113.0,113.0,28571.0
2023-10-02 10:15:00,113.02,113.28,113.02,113.17,10123.0,113.02,113.28,113.02,113.17,10123.0
2023-10-02 10:20:00,113.17,113.33,113.17,113.29,9447.0,113.17,113.33,113.17,113.29,9447.0
2023-10-02 10:25:00,113.3,113.35,112.93,112.93,20251.0,113.3,113.35,112.93,112.93,20251.0
2023-10-02 10:30:00,112.97,112.98,112.86,112.93,8852.0,112.97,112.98,112.86,112.93,8852.0
2023-10-02 10:35:00,112.94,112.94,112.8,112.88,10915.0,112.94,112.94,112.8,112.88,10915.0
2023-10-02 10:40:00,112.91,112.91,112.6,112.73,8753.0,112.91,112.91,112.6,112.73,8753.0
2023-10-02 10:45:00,112.76,112.8,112.63,112.69,14745.0,112.76,112.8,112.63,112.69,14745.0
2023-10-02 10:50:00,112.76,112.78,112.52,112.59,9464.0,112.76,112.78,112.52,112.59,9464.0
2023-10-02 10:55:00,112.56,112.63,112.53,112.62,6772.0,112.56,112.63,112.53,112.62,6772.0
2023-10-02 11:00:00,112.65,112.84,112.64,112.8,17756.0,112.65,112.84,112.64,112.8,17756.0
2023-10-02 11:05:00,112.81,112.95,112.75,112.87,12524.0,112.81,112.95,112.75,112.87,12524.0
2023-10-02 11:10:00,112.93,112.97,112.87,112.94,6708.0,112.93,112.97,112.87,112.94,6708.0
2023-10-02 11:15:00,112.93,113.16,112.93,113.1,12933.0,112.93,113.16,112.93,113.1,12933.0
2023-10-02 11:20:00,113.08,113.36,113.08,113.31,12366.0,113.08,113.36,113.08,113.31,12366.0
2023-10-02 11:25:00,113.3,113.34,113.2,113.29,5372.0,113.3,113.34,113.2,113.29,5372.0
2023-10-02 11:30:00,113.33,113.34,113.19,113.19,15018.0,113.33,113.34,113.19,113.19,15018.0
2023-10-02 11:35:00,113.23,113.24,113.06,113.17,13599.0,113.23,113.24,113.06,113.17,13599.0
2023-10-02 11:40:00,113.12,113.16,113.03,113.07,14990.0,113.12,113.16,113.03,113.07,14990.0
2023-10-02 11:45:00,113.03,113.08,112.91,112.96,7154.0,113.03,113.08,112.91,112.96,7154.0
2023-10-02 11:50:00,112.98,113.06,112.84,112.87,9664.0,112.98,113.06,112.84,112.87,9664.0
2023-10-02 11:55:00,112.84,112.85,112.75,112.85,9498.0,112.84,112.85,112.75,112.85,9498.0
2023-10-02 12:00:00,112.83,112.88,112.77,112.81,9148.0,112.83,112.88,112.77,112.81,9148.0
2023-10-02 12:05:00,112.8,112.8,112.56,112.57,8969.0,112.8,112.8,112.56,112.57,8969.0
2023-10-02 12:10:00,112.55,112.69,112.54,112.68,7917.0,112.55,112.69,112.54,112.68,7917.0
2023-10-02 12:15:00,112.69,112.69,112.51,112.52,14870.0,112.69,112.69,112.51,112.52,14870.0
2023-10-02 12:20:00,112.55,112.65,112.52,112.63,10835.0,112.55,112.65,112.52,112.63,10835.0
2023-10-02 12:25:00,112.62,112.75,112.62,112.65,12193.0,112.62,112.75,112.62,112.65,12193.0
2023-10-02 12:30:00,112.66,112.75,112.61,112.61,25715.0,112.66,112.75,112.61,112.61,25715.0
2023-10-02 12:35:00,112.66,112.75,112.64,112.75,13431.0,112.66,112.75,112.64,112.75,13431.0
2023-10-02 12:40:00,112.77,112.8,112.67,112.71,8773.0,112.77,112.8,112.67,112.71,8773.0
2023-10-02 12:45:00,112.71,112.71,112.48,112.49,15806.0,112.71,112.71,112.48,112.49,15806.0
2023-10-02 12:50:00,112.48,112.67,112.48,112.62,12885.0,112.48,112.67,112.48,112.62,12885.0
2023-10-02 12:55:00,112.61,112.63,112.58,112.63,8530.0,112.61,112.63,112.58,112.63,8530.0
2023-10-02 13:00:00,112.63,112.74,112.6,112.68,11527.0,112.63,112.74,112.6,112.68,11527.0
2023-10-02 13:05:00,112.66,112.74,112.62,112.7,9777.0,112.66,112.74,112.62,112.7,9777.0
2023-10-02 13:10:00,112.7,112.7,112.62,112.69,12277.0,112.7,112.7,112.62,112.69,12277.0
2023-10-02 13:15:00,112.69,112.84,112.69,112.84,10977.0,112.69,112.84,112.69,112.84,10977.0
2023-10-02 13:20:00,112.85,112.94,112.82,112.94,11282.0,112.85,112.94,112.82,112.94,11282.0
2023-10-02 13:25:00,112.92,112.98,112.9,112.94,7905.0,112.92,112.98,112.9,112.94,7905.0
2023-10-02 13:30:00,112.95,112.95,112.78,112.86,23724.0,112.95,112.95,112.78,112.86,23724.0
2023-10-02 13:35:00,112.87,113.09,112.87,113.04,12709.0,112.87,113.09,112.87,113.04,12709.0
2023-10-02 13:40:00,113.03,113.21,113.03,113.14,6055.0,113.03,113.21,113.03,113.14,6055.0
2023-10-02 13:45:00,113.12,113.14,113.07,113.09,4106.0,113.12,113.14,113.07,113.09,4106.0
2023-10-02 13:50:00,113.09,113.13,113.07,113.11,14657.0,113.09,113.13,113.07,113.11,14657.0
2023-10-02 13:55:00,113.12,113.16,113.03,113.05,5688.0,113.12,113.16,113.03,113.05,5688.0
2023-10-02 14:00:00,113.07,113.08,112.88,113.0,13134.0,113.07,113.08,112.88,113.0,13134.0
2023-10-02 14:05:00,112.98,113.17,112.97,113.08,22333.0,112.98,113.17,112.97,113.08,22333.0
2023-10-02 14:10:00,113.06,113.3,113.06,113.25,22310.0,113.06,113.3,113.06,113.25,22310.0
2023-10-02 14:15:00,113.22,113.22,113.1,113.1,5694.0,113.22,113.22,113.1,113.1,5694.0
2023-10-02 14:20:00,113.07,113.07,112.97,113.02,3150.0,113.07,113.07,112.97,113.02,3150.0
2023-10-02 14:25:00,113.0,113.04,112.92,112.94,8104.0,113.0,113.04,112.92,112.94,8104.0
2023-10-02 14:30:00,112.93,112.97,112.86,112.86,8456.0,112.93,112.97,112.86,112.86,8456.0
2023-10-02 14:35:00,112.89,112.94,112.85,112.85,10674.0,112.89,112.94,112.85,112.85,10674.0
2023-10-02 14:40:00,112.84,112.9,112.82,112.83,5622.0,112.84,112.9,112.82,112.83,5622.0
2023-10-02 14:45:00,112.87,112.94,112.87,112.87,7500.0,112.87,112.94,112.87,112.87,7500.0
2023-10-02 14:50:00,112.9,112.99,112.88,112.91,10998.0,112.9,112.99,112.88,112.91,10998.0
2023-10-02 14:55:00,112.9,112.96,112.8,112.83,12637.0,112.9,112.96,112.8,112.83,12637.0
2023-10-02 15:00:00,112.81,112.84,112.72,112.75,11738.0,112.81,112.84,112.72,112.75,11738.0
2023-10-02 15:05:00,112.74,112.9,112.72,112.87,10322.0,112.74,112.9,112.72,112.87,10322.0
2023-10-02 15:10:00,112.87,112.91,112.75,112.82,13871.0,112.87,112.91,112.75,112.82,13871.0
2023-10-02 15:15:00,112.84,112.9,112.83,112.83,6695.0,112.84,112.9,112.83,112.83,6695.0
2023-10-02 15:20:00,112.8,112.96,112.78,112.95,9933.0,112.8,112.96,112.78,112.95,9933.0
2023-10-02 15:25:00,112.96,112.96,112.78,112.85,16484.0,112.96,112.96,112.78,112.85,16484.0
2023-10-02 15:30:00,112.85,112.92,112.82,112.9,9966.0,112.85,112.92,112.82,112.9,9966.0
2023-10-02 15:35:00,112.9,112.91,112.67,112.74,20055.0,112.9,112.91,112.67,112.74,20055.0
2023-10-02 15:40:00,112.73,112.8,112.68,112.7,17648.0,112.73,112.8,112.68,112.7,17648.0
2023-10-02 15:45:00,112.7,112.81,112.64,112.71,31017.0,112.7,112.81,112.64,112.71,31017.0
2023-10-02 15:50:00,112.7,112.85,112.65,112.85,47558.0,112.7,112.85,112.65,112.85,47558.0
2023-10-02 15:55:00,112.86,112.88,112.75,112.85,177861.0,112.86,112.88,112.75,112.85,177861.0
2023-10-03 09:30:00,111.94,112.17,111.63,112.0,37894.0,111.94,112.17,111.63,112.0,37894.0
2023-10-03 09:35:00,112.0,112.0,111.81,111.83,11669.0,112.0,112.0,111.81,111.83,11669.0
2023-10-03 09:40:00,111.83,112.0,111.68,111.93,8591.0,111.83,112.0,111.68,111.93,8591.0
2023-10-03 09:45:00,111.99,112.06,111.85,111.99,7550.0,111.99,112.06,111.85,111.99,7550.0
2023-10-03 09:50:00,111.98,112.07,111.82,111.9,9236.0,111.98,112.07,111.82,111.9,9236.0
2023-10-03 09:55:00,111.86,111.94,111.81,111.94,9395.0,111.86,111.94,111.81,111.94,9395.0
2023-10-03 10:00:00,111.9,111.9,111.46,111.53,30030.0,111.9,111.9,111.46,111.53,30030.0
2023-10-03 10:05:00,111.49,111.49,111.19,111.31,14711.0,111.49,111.49,111.19,111.31,14711.0
2023-10-03 10:10:00,111.34,111.44,111.23,111.26,18939.0,111.34,111.44,111.23,111.26,18939.0
2023-10-03 10:15:00,111.24,111.26,110.87,110.93,18671.0,111.24,111.26,110.87,110.93,18671.0
2023-10-03 10:20:00,110.95,111.12,110.95,111.12,16628.0,110.95,111.12,110.95,111.12,16628.0
2023-10-03 10:25:00,111.13,111.22,110.91,110.91,33393.0,111.13,111.22,110.91,110.91,33393.0
2023-10-03 10:30:00,110.9,111.05,110.81,110.88,22268.0,110.9,111.05,110.81,110.88,22268.0
2023-10-03 10:35:00,110.91,110.94,110.78,110.8,8513.0,110.91,110.94,110.78,110.8,8513.0
2023-10-03 10:40:00,110.8,111.09,110.8,111.01,7684.0,110.8,111.09,110.8,111.01,7684.0
2023-10-03 10:45:00,111.05,111.05,110.84,110.94,11084.0,111.05,111.05,110.84,110.94,11084.0
2023-10-03 10:50:00,110.94,110.97,110.71,110.74,42972.0,110.94,110.97,110.71,110.74,42972.0
2023-10-03 10:55:00,110.73,110.88,110.7,110.84,15037.0,110.73,110.88,110.7,110.84,15037.0
2023-10-03 11:00:00,110.84,110.95,110.81,110.91,24484.0,110.84,110.95,110.81,110.91,24484.0
2023-10-03 11:05:00,110.91,110.91,110.82,110.87,5199.0,110.91,110.91,110.82,110.87,5199.0
2023-10-03 11:10:00,110.85,110.91,110.76,110.87,7583.0,110.85,110.91,110.76,110.87,7583.0
2023-10-03 11:15:00,110.89,110.89,110.69,110.69,21349.0,110.89,110.89,110.69,110.69,21349.0
2023-10-03 11:20:00,110.69,110.77,110.57,110.65,9573.0,110.69,110.77,110.57,110.65,9573.0
2023-10-03 11:25:00,110.65,110.65,110.48,110.56,13443.0,110.65,110.65,110.48,110.56,13443.0
2023-10-03 11:30:00,110.52,110.59,110.39,110.4,7206.0,110.52,110.59,110.39,110.4,7206.0
2023-10-03 11:35:00,110.37,110.37,110.28,110.34,7050.0,110.37,110.37,110.28,110.34,7050.0
2023-10-03 11:40:00,110.35,110.42,110.28,110.33,36731.0,110.35,110.42,110.28,110.33,36731.0
2023-10-03 11:45:00,110.34,110.35,110.28,110.3,7095.0,110.34,110.35,110.28,110.3,7095.0
2023-10-03 11:50:00,110.29,110.39,110.28,110.3,7809.0,110.29,110.39,110.28,110.3,7809.0
2023-10-03 11:55:00,110.3,110.46,110.26,110.45,7610.0,110.3,110.46,110.26,110.45,7610.0
2023-10-03 12:00:00,110.45,110.57,110.42,110.54,13407.0,110.45,110.57,110.42,110.54,13407.0
2023-10-03 12:05:00,110.51,110.67,110.51,110.62,4065.0,110.51,110.67,110.51,110.62,4065.0
2023-10-03 12:10:00,110.58,110.58,110.39,110.46,8746.0,110.58,110.58,110.39,110.46,8746.0
2023-10-03 12:15:00,110.45,110.57,110.4,110.45,7578.0,110.45,110.57,110.4,110.45,7578.0
2023-10-03 12:20:00,110.48,110.57,110.46,110.57,11040.0,110.48,110.57,110.46,110.57,11040.0
2023-10-03 12:25:00,110.58,110.71,110.51,110.68,12021.0,110.58,110.71,110.51,110.68,12021.0
2023-10-03 12:30:00,110.7,110.75,110.67,110.67,8441.0,110.7,110.75,110.67,110.67,8441.0
2023-10-03 12:35:00,110.64,110.68,110.56,110.6,7127.0,110.64,110.68,110.56,110.6,7127.0
2023-10-03 12:40:00,110.64,110.74,110.6,110.6,8469.0,110.64,110.74,110.6,110.6,8469.0
2023-10-03 12:45:00,110.59,110.76,110.59,110.76,7796.0,110.59,110.76,110.59,110.76,7796.0
2023-10-03 12:50:00,110.73,110.77,110.66,110.67,8337.0,110.73,110.77,110.66,110.67,8337.0
2023-10-03 12:55:00,110.67,110.85,110.66,110.77,8518.0,110.67,110.85,110.66,110.77,8518.0
2023-10-03 13:00:00,110.8,110.98,110.78,110.96,17218.0,110.8,110.98,110.78,110.96,17218.0
2023-10-03 13:05:00,110.99,110.99,110.91,110.98,7324.0,110.99,110.99,110.91,110.98,7324.0
2023-10-03 13:10:00,110.99,111.06,110.94,110.97,10209.0,110.99,111.06,110.94,110.97,10209.0
2023-10-03 13:15:00,110.97,111.05,110.94,111.05,9108.0,110.97,111.05,110.94,111.05,9108.0
2023-10-03 13:20:00,111.05,111.17,110.99,111.15,12038.0,111.05,111.17,110.99,111.15,12038.0
2023-10-03 13:25:00,111.12,111.13,110.98,111.07,9533.0,111.12,111.13,110.98,111.07,9533.0
2023-10-03 13:30:00,111.06,111.1,110.99,111.07,11690.0,111.06,111.1,110.99,111.07,11690.0
2023-10-03 13:35:00,111.05,111.19,111.01,111.02,21413.0,111.05,111.19,111.01,111.02,21413.0
2023-10-03 13:40:00,111.03,111.09,111.0,111.0,6328.0,111.03,111.09,111.0,111.0,6328.0
2023-10-03 13:45:00,111.0,111.05,110.88,110.9,8199.0,111.0,111.05,110.88,110.9,8199.0
2023-10-03 13:50:00,110.91,110.93,110.76,110.91,6778.0,110.91,110.93,110.76,110.91,6778.0
2023-10-03 13:55:00,110.89,110.89,110.77,110.8,7998.0,110.89,110.89,110.77,110.8,7998.0
2023-10-03 14:00:00,110.79,110.83,110.67,110.67,7479.0,110.79,110.83,110.67,110.67,7479.0
2023-10-03 14:05:00,110.68,110.71,110.52,110.57,8323.0,110.68,110.71,110.52,110.57,8323.0
2023-10-03 14:10:00,110.59,110.6,110.4,110.41,8769.0,110.59,110.6,110.4,110.41,8769.0
2023-10-03 14:15:00,110.4,110.4,110.16,110.24,14071.0,110.4,110.4,110.16,110.24,14071.0
2023-10-03 14:20:00,110.21,110.33,110.21,110.33,10594.0,110.21,110.33,110.21,110.33,10594.0
2023-10-03 14:25:00,110.33,110.42,110.28,110.42,13564.0,110.33,110.42,110.28,110.42,13564.0
2023-10-03 14:30:00,110.43,110.69,110.4,110.69,32478.0,110.43,110.69,110.4,110.69,32478.0
2023-10-03 14:35:00,110.69,110.81,110.62,110.81,41986.0,110.69,110.81,110.62,110.81,41986.0
2023-10-03 14:40:00,110.79,110.79,110.62,110.69,19417.0,110.79,110.79,110.62,110.69,19417.0
2023-10-03 14:45:00,110.72,110.81,110.68,110.7,26840.0,110.72,110.81,110.68,110.7,26840.0
2023-10-03 14:50:00,110.71,110.77,110.64,110.65,10629.0,110.71,110.77,110.64,110.65,10629.0
2023-10-03 14:55:00,110.62,110.67,110.58,110.6,11611.0,110.62,110.67,110.58,110.6,11611.0
2023-10-03 15:00:00,110.59,110.6,110.49,110.5,13766.0,110.59,110.6,110.49,110.5,13766.0
2023-10-03 15:05:00,110.47,110.48,110.37,110.46,15986.0,110.47,110.48,110.37,110.46,15986.0
2023-10-03 15:10:00,110.45,110.47,110.26,110.27,9105.0,110.45,110.47,110.26,110.27,9105.0
2023-10-03 15:15:00,110.25,110.34,110.22,110.22,31687.0,110.25,110.34,110.22,110.22,31687.0
2023-10-03 15:20:00,110.25,110.34,110.24,110.34,16688.0,110.25,110.34,110.24,110.34,16688.0
2023-10-03 15:25:00,110.35,110.39,110.28,110.37,12336.0,110.35,110.39,110.28,110.37,12336.0
2023-10-03 15:30:00,110.37,110.4,110.25,110.36,25474.0,110.37,110.4,110.25,110.36,25474.0
2023-10-03 15:35:00,110.37,110.53,110.35,110.53,11958.0,110.37,110.53,110.35,110.53,11958.0
2023-10-03 15:40:00,110.53,110.68,110.45,110.63,22579.0,110.53,110.68,110.45,110.63,22579.0
2023-10-03 15:45:00,110.59,110.81,110.59,110.81,84567.0,110.59,110.81,110.59,110.81,84567.0
2023-10-03 15:50:00,110.8,111.04,110.8,111.0,141219.0,110.8,111.04,110.8,111.0,141219.0
2023-10-03 15:55:00,111.01,111.12,110.9,111.07,284197.0,111.01,111.12,110.9,111.07,284197.0
2023-10-04 09:30:00,111.28,111.97,110.42,111.84,37030.0,111.28,111.97,110.42,111.84,37030.0
2023-10-04 09:35:00,111.84,112.26,111.73,111.97,18494.0,111.84,112.26,111.73,111.97,18494.0
2023-10-04 09:40:00,111.89,111.89,111.3,111.33,8519.0,111.89,111.89,111.3,111.33,8519.0
2023-10-04 09:45:00,111.33,111.33,110.94,111.29,8401.0,111.33,111.33,110.94,111.29,8401.0
2023-10-04 09:50:00,111.2,111.34,111.05,111.12,14775.0,111.2,111.34,111.05,111.12,14775.0
2023-10-04 09:55:00,111.13,111.32,111.11,111.27,41993.0,111.13,111.32,111.11,111.27,41993.0
2023-10-04 10:00:00,111.27,111.46,111.18,111.44,25153.0,111.27,111.46,111.18,111.44,25153.0
2023-10-04 10:05:00,111.47,111.57,111.38,111.51,19437.0,111.47,111.57,111.38,111.51,19437.0
2023-10-04 10:10:00,111.51,111.61,111.42,111.44,21545.0,111.51,111.61,111.42,111.44,21545.0
2023-10-04 10:15:00,111.45,111.55,111.39,111.5,13811.0,111.45,111.55,111.39,111.5,13811.0
2023-10-04 10:20:00,111.52,111.54,111.19,111.24,12182.0,111.52,111.54,111.19,111.24,12182.0
2023-10-04 10:25:00,111.23,111.3,111.16,111.29,14866.0,111.23,111.3,111.16,111.29,14866.0
2023-10-04 10:30:00,111.26,111.42,111.24,111.42,15443.0,111.26,111.42,111.24,111.42,15443.0
2023-10-04 10:35:00,111.41,111.53,111.4,111.43,40483.0,111.41,111.53,111.4,111.43,40483.0
2023-10-04 10:40:00,111.43,111.77,111.43,111.73,31608.0,111.43,111.77,111.43,111.73,31608.0
2023-10-04 10:45:00,111.66,111.68,111.33,111.38,10011.0,111.66,111.68,111.33,111.38,10011.0
2023-10-04 10:50:00,111.35,111.56,111.33,111.5,38563.0,111.35,111.56,111.33,111.5,38563.0
2023-10-04 10:55:00,111.5,111.57,111.38,111.55,36694.0,111.5,111.57,111.38,111.55,36694.0
2023-10-04 11:00:00,111.54,111.74,111.45,111.71,24233.0,111.54,111.74,111.45,111.71,24233.0
2023-10-04 11:05:00,111.73,111.88,111.73,111.77,18986.0,111.73,111.88,111.73,111.77,18986.0
2023-10-04 11:10:00,111.79,111.98,111.78,111.96,20169.0,111.79,111.98,111.78,111.96,20169.0
2023-10-04 11:15:00,111.97,112.16,111.94,112.11,14312.0,111.97,112.16,111.94,112.11,14312.0
2023-10-04 11:20:00,112.13,112.17,111.98,111.98,53165.0,112.13,112.17,111.98,111.98,53165.0
2023-10-04 11:25:00,112.0,112.19,112.0,112.04,14244.0,112.0,112.19,112.0,112.04,14244.0
2023-10-04 11:30:00,112.04,112.08,111.94,111.97,14859.0,112.04,112.08,111.94,111.97,14859.0
2023-10-04 11:35:00,111.97,111.99,111.85,111.96,10883.0,111.97,111.99,111.85,111.96,10883.0
2023-10-04 11:40:00,111.95,112.03,111.89,112.03,15822.0,111.95,112.03,111.89,112.03,15822.0
2023-10-04 11:45:00,112.03,112.34,112.0,112.23,76342.0,112.03,112.34,112.0,112.23,76342.0
2023-10-04 11:50:00,112.21,112.32,112.17,112.26,14617.0,112.21,112.32,112.17,112.26,14617.0
2023-10-04 11:55:00,112.27,112.34,112.25,112.32,5799.0,112.27,112.34,112.25,112.32,5799.0
2023-10-04 12:00:00,112.3,112.3,112.14,112.19,13432.0,112.3,112.3,112.14,112.19,13432.0
2023-10-04 12:05:00,112.2,112.28,112.2,112.27,8254.0,112.2,112.28,112.2,112.27,8254.0
2023-10-04 12:10:00,112.29,112.34,112.2,112.26,12231.0,112.29,112.34,112.2,112.26,12231.0
2023-10-04 12:15:00,112.26,112.38,112.23,112.35,7732.0,112.26,112.38,112.23,112.35,7732.0
2023-10-04 12:20:00,112.36,112.39,112.26,112.26,8701.0,112.36,112.39,112.26,112.26,8701.0
2023-10-04 12:25:00,112.25,112.34,112.24,112.34,5318.0,112.25,112.34,112.24,112.34,5318.0
2023-10-04 12:30:00,112.33,112.43,112.32,112.42,19391.0,112.33,112.43,112.32,112.42,19391.0
2023-10-04 12:35:00,112.42,112.43,112.33,112.43,24480.0,112.42,112.43,112.33,112.43,24480.0
2023-10-04 12:40:00,112.39,112.54,112.39,112.4,23402.0,112.39,112.54,112.39,112.4,23402.0
2023-10-04 12:45:00,112.41,112.56,112.41,112.56,8594.0,112.41,112.56,112.41,112.56,8594.0
2023-10-04 12:50:00,112.53,112.53,112.41,112.43,10722.0,112.53,112.53,112.41,112.43,10722.0
2023-10-04 12:55:00,112.44,112.46,112.34,112.4,7541.0,112.44,112.46,112.34,112.4,7541.0
2023-10-04 13:00:00,112.4,112.41,112.27,112.27,24718.0,112.4,112.41,112.27,112.27,24718.0
2023-10-04 13:05:00,112.25,112.29,112.21,112.25,6510.0,112.25,112.29,112.21,112.25,6510.0
2023-10-04 13:10:00,112.24,112.27,112.16,112.16,8696.0,112.24,112.27,112.16,112.16,8696.0
2023-10-04 13:15:00,112.15,112.21,112.12,112.15,8124.0,112.15,112.21,112.12,112.15,8124.0
2023-10-04 13:20:00,112.15,112.2,112.1,112.12,5981.0,112.15,112.2,112.1,112.12,5981.0
2023-10-04 13:25:00,112.1,112.15,112.03,112.08,21951.0,112.1,112.15,112.03,112.08,21951.0
2023-10-04 13:30:00,112.11,112.16,112.05,112.16,6003.0,112.11,112.16,112.05,112.16,6003.0
2023-10-04 13:35:00,112.16,112.19,112.11,112.15,10901.0,112.16,112.19,112.11,112.15,10901.0
2023-10-04 13:40:00,112.15,112.16,112.06,112.13,7830.0,112.15,112.16,112.06,112.13,7830.0
2023-10-04 13:45:00,112.14,112.16,112.11,112.14,9436.0,112.14,112.16,112.11,112.14,9436.0
2023-10-04 13:50:00,112.14,112.2,112.09,112.13,11180.0,112.14,112.2,112.09,112.13,11180.0
2023-10-04 13:55:00,112.13,112.14,112.05,112.12,6690.0,112.13,112.14,112.05,112.12,6690.0
2023-10-04 14:00:00,112.11,112.13,111.9,111.95,15040.0,112.11,112.13,111.9,111.95,15040.0
2023-10-04 14:05:00,111.96,111.99,111.84,111.9,13325.0,111.96,111.99,111.84,111.9,13325.0
2023-10-04 14:10:00,111.91,112.06,111.9,112.02,10289.0,111.91,112.06,111.9,112.02,10289.0
2023-10-04 14:15:00,112.03,112.06,111.9,112.05,17043.0,112.03,112.06,111.9,112.05,17043.0
2023-10-04 14:20:00,112.04,112.05,111.79,111.83,13404.0,112.04,112.05,111.79,111.83,13404.0
2023-10-04 14:25:00,111.84,112.01,111.82,111.99,6886.0,111.84,112.01,111.82,111.99,6886.0
2023-10-04 14:30:00,112.01,112.05,111.89,111.89,13572.0,112.01,112.05,111.89,111.89,13572.0
2023-10-04 14:35:00,111.89,112.02,111.88,112.02,7073.0,111.89,112.02,111.88,112.02,7073.0
2023-10-04 14:40:00,111.99,112.1,111.93,112.1,35445.0,111.99,112.1,111.93,112.1,35445.0
2023-10-04 14:45:00,112.11,112.24,112.09,112.15,14460.0,112.11,112.24,112.09,112.15,14460.0
2023-10-04 14:50:00,112.13,112.2,112.09,112.18,18193.0,112.13,112.2,112.09,112.18,18193.0
2023-10-04 14:55:00,112.18,112.29,112.18,112.25,13815.0,112.18,112.29,112.18,112.25,13815.0
2023-10-04 15:00:00,112.26,112.29,112.19,112.23,17648.0,112.26,112.29,112.19,112.23,17648.0
2023-10-04 15:05:00,112.23,112.34,112.2,112.33,22760.0,112.23,112.34,112.2,112.33,22760.0
2023-10-04 15:10:00,112.35,112.43,112.34,112.39,15057.0,112.35,112.43,112.34,112.39,15057.0
2023-10-04 15:15:00,112.39,112.62,112.39,112.54,28141.0,112.39,112.62,112.39,112.54,28141.0
2023-10-04 15:20:00,112.52,112.6,112.51,112.58,16034.0,112.52,112.6,112.51,112.58,16034.0
2023-10-04 15:25:00,112.58,112.59,112.51,112.55,14906.0,112.58,112.59,112.51,112.55,14906.0
2023-10-04 15:30:00,112.56,112.65,112.54,112.59,24950.0,112.56,112.65,112.54,112.59,24950.0
2023-10-04 15:35:00,112.62,112.79,112.61,112.78,45550.0,112.62,112.79,112.61,112.78,45550.0
2023-10-04 15:40:00,112.79,112.83,112.76,112.78,18412.0,112.79,112.83,112.76,112.78,18412.0
2023-10-04 15:45:00,112.77,112.87,112.7,112.76,26303.0,112.77,112.87,112.7,112.76,26303.0
2023-10-04 15:50:00,112.76,113.02,112.62,112.95,131255.0,112.76,113.02,112.62,112.95,131255.0
2023-10-04 15:55:00,112.94,113.09,112.85,112.92,211725.0,112.94,113.09,112.85,112.92,211725.0
2023-10-05 09:30:00,112.73,113.23,112.27,113.06,24368.0,112.73,113.23,112.27,113.06,24368.0
2023-10-05 09:35:00,113.15,113.15,112.82,112.82,4465.0,113.15,113.15,112.82,112.82,4465.0
2023-10-05 09:40:00,112.78,113.0,112.78,112.9,8092.0,112.78,113.0,112.78,112.9,8092.0
2023-10-05 09:45:00,112.85,112.86,112.62,112.63,3458.0,112.85,112.86,112.62,112.63,3458.0
2023-10-05 09:50:00,112.68,112.8,112.67,112.74,6383.0,112.68,112.8,112.67,112.74,6383.0
2023-10-05 09:55:00,112.74,112.86,112.68,112.79,24894.0,112.74,112.86,112.68,112.79,24894.0
2023-10-05 10:00:00,112.84,112.87,112.53,112.53,6772.0,112.84,112.87,112.53,112.53,6772.0
2023-10-05 10:05:00,112.53,112.56,112.4,112.52,12942.0,112.53,112.56,112.4,112.52,12942.0
2023-10-05 10:10:00,112.5,112.63,112.46,112.61,15021.0,112.5,112.63,112.46,112.61,15021.0
2023-10-05 10:15:00,112.61,112.61,112.34,112.56,18181.0,112.61,112.61,112.34,112.56,18181.0
2023-10-05 10:20:00,112.6,112.6,112.33,112.37,15300.0,112.6,112.6,112.33,112.37,15300.0
2023-10-05 10:25:00,112.34,112.42,112.23,112.36,19671.0,112.34,112.42,112.23,112.36,19671.0
2023-10-05 10:30:00,112.34,112.4,112.26,112.28,10578.0,112.34,112.4,112.26,112.28,10578.0
2023-10-05 10:35:00,112.34,112.34,112.04,112.09,13664.0,112.34,112.34,112.04,112.09,13664.0
2023-10-05 10:40:00,112.08,112.08,111.96,111.99,11995.0,112.08,112.08,111.96,111.99,11995.0
2023-10-05 10:45:00,111.99,112.01,111.9,111.97,18844.0,111.99,112.01,111.9,111.97,18844.0
2023-10-05 10:50:00,111.96,112.09,111.95,112.08,24186.0,111.96,112.09,111.95,112.08,24186.0
2023-10-05 10:55:00,112.09,112.1,111.98,112.07,10859.0,112.09,112.1,111.98,112.07,10859.0
2023-10-05 11:00:00,112.05,112.06,111.85,111.85,9201.0,112.05,112.06,111.85,111.85,9201.0
2023-10-05 11:05:00,111.85,111.92,111.78,111.88,10771.0,111.85,111.92,111.78,111.88,10771.0
2023-10-05 11:10:00,111.89,111.92,111.84,111.89,13753.0,111.89,111.92,111.84,111.89,13753.0
2023-10-05 11:15:00,111.89,111.95,111.88,111.89,9932.0,111.89,111.95,111.88,111.89,9932.0
2023-10-05 11:20:00,111.91,112.1,111.91,112.08,7811.0,111.91,112.1,111.91,112.08,7811.0
2023-10-05 11:25:00,112.07,112.14,112.02,112.05,8242.0,112.07,112.14,112.02,112.05,8242.0
2023-10-05 11:30:00,112.03,112.07,111.9,111.92,18853.0,112.03,112.07,111.9,111.92,18853.0
2023-10-05 11:35:00,111.94,112.09,111.92,112.09,15432.0,111.94,112.09,111.92,112.09,15432.0
2023-10-05 11:40:00,112.09,112.17,112.08,112.09,9913.0,112.09,112.17,112.08,112.09,9913.0
2023-10-05 11:45:00,112.08,112.28,112.08,112.25,13214.0,112.08,112.28,112.08,112.25,13214.0
2023-10-05 11:50:00,112.24,112.51,112.24,112.5,18408.0,112.24,112.51,112.24,112.5,18408.0
2023-10-05 11:55:00,112.53,112.54,112.4,112.43,19025.0,112.53,112.54,112.4,112.43,19025.0
2023-10-05 12:00:00,112.43,112.76,112.41,112.7,28621.0,112.43,112.76,112.41,112.7,28621.0
2023-10-05 12:05:00,112.73,112.78,112.64,112.66,79213.0,112.73,112.78,112.64,112.66,79213.0
2023-10-05 12:10:00,112.66,112.84,112.65,112.83,14640.0,112.66,112.84,112.65,112.83,14640.0
2023-10-05 12:15:00,112.82,112.83,112.7,112.75,19112.0,112.82,112.83,112.7,112.75,19112.0
2023-10-05 12:20:00,112.77,112.9,112.77,112.8,12774.0,112.77,112.9,112.77,112.8,12774.0
2023-10-05 12:25:00,112.8,112.93,112.77,112.89,9662.0,112.8,112.93,112.77,112.89,9662.0
2023-10-05 12:30:00,112.9,112.97,112.84,112.91,11382.0,112.9,112.97,112.84,112.91,11382.0
2023-10-05 12:35:00,112.92,113.02,112.91,112.99,14908.0,112.92,113.02,112.91,112.99,14908.0
2023-10-05 12:40:00,113.0,113.0,112.9,112.91,19830.0,113.0,113.0,112.9,112.91,19830.0
2023-10-05 12:45:00,112.91,112.92,112.86,112.87,20578.0,112.91,112.92,112.86,112.87,20578.0
2023-10-05 12:50:00,112.87,112.87,112.73,112.76,8843.0,112.87,112.87,112.73,112.76,8843.0
2023-10-05 12:55:00,112.76,112.77,112.59,112.59,11074.0,112.76,112.77,112.59,112.59,11074.0
2023-10-05 13:00:00,112.6,112.65,112.51,112.52,7569.0,112.6,112.65,112.51,112.52,7569.0
2023-10-05 13:05:00,112.53,112.53,112.42,112.44,13549.0,112.53,112.53,112.42,112.44,13549.0
2023-10-05 13:10:00,112.45,112.55,112.43,112.55,12227.0,112.45,112.55,112.43,112.55,12227.0
2023-10-05 13:15:00,112.56,112.57,112.51,112.55,6231.0,112.56,112.57,112.51,112.55,6231.0
2023-10-05 13:20:00,112.55,112.7,112.53,112.62,7668.0,112.55,112.7,112.53,112.62,7668.0
2023-10-05 13:25:00,112.64,112.71,112.57,112.7,9174.0,112.64,112.71,112.57,112.7,9174.0
2023-10-05 13:30:00,112.71,112.93,112.61,112.91,21254.0,112.71,112.93,112.61,112.91,21254.0
2023-10-05 13:35:00,112.91,113.03,112.91,112.94,13439.0,112.91,113.03,112.91,112.94,13439.0
2023-10-05 13:40:00,112.89,112.96,112.86,112.91,14234.0,112.89,112.96,112.86,112.91,14234.0
2023-10-05 13:45:00,112.91,112.92,112.74,112.74,12594.0,112.91,112.92,112.74,112.74,12594.0
2023-10-05 13:50:00,112.75,112.93,112.74,112.87,17033.0,112.75,112.93,112.74,112.87,17033.0
2023-10-05 13:55:00,112.88,112.93,112.82,112.93,8298.0,112.88,112.93,112.82,112.93,8298.0
2023-10-05 14:00:00,112.93,113.03,112.92,112.96,22123.0,112.93,113.03,112.92,112.96,22123.0
2023-10-05 14:05:00,112.97,112.98,112.91,112.95,16145.0,112.97,112.98,112.91,112.95,16145.0
2023-10-05 14:10:00,112.96,112.97,112.85,112.9,17425.0,112.96,112.97,112.85,112.9,17425.0
2023-10-05 14:15:00,112.91,113.0,112.91,112.96,22662.0,112.91,113.0,112.91,112.96,22662.0
2023-10-05 14:20:00,112.96,113.0,112.89,112.98,19146.0,112.96,113.0,112.89,112.98,19146.0
2023-10-05 14:25:00,112.99,113.0,112.9,112.97,33529.0,112.99,113.0,112.9,112.97,33529.0
2023-10-05 14:30:00,112.98,113.07,112.98,113.02,114125.0,112.98,113.07,112.98,113.02,114125.0
2023-10-05 14:35:00,113.04,113.32,113.0,113.32,56143.0,113.04,113.32,113.0,113.32,56143.0
2023-10-05 14:40:00,113.3,113.34,113.11,113.15,16739.0,113.3,113.34,113.11,113.15,16739.0
2023-10-05 14:45:00,113.15,113.16,113.11,113.15,13707.0,113.15,113.16,113.11,113.15,13707.0
2023-10-05 14:50:00,113.15,113.17,113.05,113.05,21581.0,113.15,113.17,113.05,113.05,21581.0
2023-10-05 14:55:00,113.06,113.06,112.99,113.0,9318.0,113.06,113.06,112.99,113.0,9318.0
2023-10-05 15:00:00,112.98,112.98,112.84,112.94,23327.0,112.98,112.98,112.84,112.94,23327.0
2023-10-05 15:05:00,112.94,112.98,112.88,112.91,10648.0,112.94,112.98,112.88,112.91,10648.0
2023-10-05 15:10:00,112.92,112.95,112.86,112.94,16002.0,112.92,112.95,112.86,112.94,16002.0
2023-10-05 15:15:00,112.93,112.99,112.9,112.97,15187.0,112.93,112.99,112.9,112.97,15187.0
2023-10-05 15:20:00,112.97,113.02,112.95,113.02,18102.0,112.97,113.02,112.95,113.02,18102.0
2023-10-05 15:25:00,113.02,113.1,113.02,113.08,27987.0,113.02,113.1,113.02,113.08,27987.0
2023-10-05 15:30:00,113.08,113.12,113.05,113.07,18897.0,113.08,113.12,113.05,113.07,18897.0
2023-10-05 15:35:00,113.07,113.2,113.07,113.16,18473.0,113.07,113.2,113.07,113.16,18473.0
2023-10-05 15:40:00,113.16,113.18,113.08,113.09,17983.0,113.16,113.18,113.08,113.09,17983.0
2023-10-05 15:45:00,113.08,113.18,112.94,113.07,35291.0,113.08,113.18,112.94,113.07,35291.0
2023-10-05 15:50:00,113.09,113.22,113.07,113.13,35003.0,113.09,113.22,113.07,113.13,35003.0
2023-10-05 15:55:00,113.12,113.21,113.05,113.15,195765.0,113.12,113.21,113.05,113.15,195765.0
2023-10-06 09:30:00,113.25,113.5,113.02,113.29,25706.0,113.25,113.5,113.02,113.29,25706.0
2023-10-06 09:35:00,113.21,113.43,113.09,113.27,13405.0,113.21,113.43,113.09,113.27,13405.0
2023-10-06 09:40:00,113.26,113.37,113.11,113.18,14575.0,113.26,113.37,113.11,113.18,14575.0
2023-10-06 09:45:00,113.12,113.29,112.98,113.0,4475.0,113.12,113.29,112.98,113.0,4475.0
2023-10-06 09:50:00,112.96,113.05,112.79,112.9,5726.0,112.96,113.05,112.79,112.9,5726.0
2023-10-06 09:55:00,112.92,113.12,112.79,113.12,6283.0,112.92,113.12,112.79,113.12,6283.0
2023-10-06 10:00:00,113.09,113.12,112.97,113.07,21984.0,113.09,113.12,112.97,113.07,21984.0
2023-10-06 10:05:00,113.05,113.08,112.85,112.88,7658.0,113.05,113.08,112.85,112.88,7658.0
2023-10-06 10:10:00,112.85,113.1,112.78,113.06,30157.0,112.85,113.1,112.78,113.06,30157.0
2023-10-06 10:15:00,113.08,113.11,112.97,112.97,23517.0,113.08,113.11,112.97,112.97,23517.0
2023-10-06 10:20:00,112.94,113.1,112.76,113.1,16060.0,112.94,113.1,112.76,113.1,16060.0
2023-10-06 10:25:00,113.13,113.31,113.09,113.28,9049.0,113.13,113.31,113.09,113.28,9049.0
2023-10-06 10:30:00,113.33,113.57,113.33,113.37,14902.0,113.33,113.57,113.33,113.37,14902.0
2023-10-06 10:35:00,113.41,113.54,113.25,113.54,12415.0,113.41,113.54,113.25,113.54,12415.0
2023-10-06 10:40:00,113.63,113.87,113.63,113.87,7490.0,113.63,113.87,113.63,113.87,7490.0
2023-10-06 10:45:00,113.83,113.92,113.76,113.76,7867.0,113.83,113.92,113.76,113.76,7867.0
2023-10-06 10:50:00,113.83,113.83,113.54,113.55,6291.0,113.83,113.83,113.54,113.55,6291.0
2023-10-06 10:55:00,113.56,113.59,113.38,113.39,15198.0,113.56,113.59,113.38,113.39,15198.0
2023-10-06 11:00:00,113.39,113.63,113.39,113.63,13060.0,113.39,113.63,113.39,113.63,13060.0
2023-10-06 11:05:00,113.6,113.72,113.55,113.69,3581.0,113.6,113.72,113.55,113.69,3581.0
2023-10-06 11:10:00,113.73,113.85,113.71,113.73,7676.0,113.73,113.85,113.71,113.73,7676.0
2023-10-06 11:15:00,113.78,113.99,113.72,113.86,10187.0,113.78,113.99,113.72,113.86,10187.0
2023-10-06 11:20:00,113.88,114.0,113.85,113.94,5955.0,113.88,114.0,113.85,113.94,5955.0
2023-10-06 11:25:00,113.95,114.23,113.94,114.11,8042.0,113.95,114.23,113.94,114.11,8042.0
2023-10-06 11:30:00,114.17,114.36,114.16,114.31,11535.0,114.17,114.36,114.16,114.31,11535.0
2023-10-06 11:35:00,114.31,114.4,114.27,114.4,4432.0,114.31,114.4,114.27,114.4,4432.0
2023-10-06 11:40:00,114.4,114.55,114.37,114.42,6226.0,114.4,114.55,114.37,114.42,6226.0
2023-10-06 11:45:00,114.46,114.58,114.42,114.58,5780.0,114.46,114.58,114.42,114.58,5780.0
2023-10-06 11:50:00,114.57,114.72,114.56,114.7,10850.0,114.57,114.72,114.56,114.7,10850.0
2023-10-06 11:55:00,114.72,114.86,114.67,114.79,7307.0,114.72,114.86,114.67,114.79,7307.0
2023-10-06 12:00:00,114.81,114.95,114.79,114.88,18584.0,114.81,114.95,114.79,114.88,18584.0
2023-10-06 12:05:00,114.89,114.89,114.7,114.73,10090.0,114.89,114.89,114.7,114.73,10090.0
2023-10-06 12:10:00,114.71,114.75,114.61,114.65,5476.0,114.71,114.75,114.61,114.65,5476.0
2023-10-06 12:15:00,114.67,114.69,114.59,114.61,11456.0,114.67,114.69,114.59,114.61,11456.0
2023-10-06 12:20:00,114.6,114.6,114.36,114.37,14072.0,114.6,114.6,114.36,114.37,14072.0
2023-10-06 12:25:00,114.35,114.41,114.31,114.34,17440.0,114.35,114.41,114.31,114.34,17440.0
2023-10-06 12:30:00,114.34,114.4,114.31,114.34,13282.0,114.34,114.4,114.31,114.34,13282.0
2023-10-06 12:35:00,114.31,114.38,114.18,114.23,6652.0,114.31,114.38,114.18,114.23,6652.0
2023-10-06 12:40:00,114.26,114.41,114.24,114.38,35059.0,114.26,114.41,114.24,114.38,35059.0
2023-10-06 12:45:00,114.41,114.41,114.33,114.35,6711.0,114.41,114.41,114.33,114.35,6711.0
2023-10-06 12:50:00,114.37,114.39,114.28,114.31,8300.0,114.37,114.39,114.28,114.31,8300.0
2023-10-06 12:55:00,114.3,114.31,114.16,114.24,5711.0,114.3,114.31,114.16,114.24,5711.0
2023-10-06 13:00:00,114.25,114.31,114.1,114.13,9357.0,114.25,114.31,114.1,114.13,9357.0
2023-10-06 13:05:00,114.14,114.22,114.1,114.22,11100.0,114.14,114.22,114.1,114.22,11100.0
2023-10-06 13:10:00,114.23,114.38,114.15,114.36,8496.0,114.23,114.38,114.15,114.36,8496.0
2023-10-06 13:15:00,114.36,114.37,114.26,114.29,10743.0,114.36,114.37,114.26,114.29,10743.0
2023-10-06 13:20:00,114.28,114.44,114.25,114.35,12450.0,114.28,114.44,114.25,114.35,12450.0
2023-10-06 13:25:00,114.34,114.41,114.29,114.34,17809.0,114.34,114.41,114.29,114.34,17809.0
2023-10-06 13:30:00,114.37,114.62,114.36,114.53,11749.0,114.37,114.62,114.36,114.53,11749.0
2023-10-06 13:35:00,114.53,114.53,114.38,114.44,11918.0,114.53,114.53,114.38,114.44,11918.0
2023-10-06 13:40:00,114.45,114.47,114.32,114.35,9199.0,114.45,114.47,114.32,114.35,9199.0
2023-10-06 13:45:00,114.32,114.4,114.27,114.33,7340.0,114.32,114.4,114.27,114.33,7340.0
2023-10-06 13:50:00,114.31,114.42,114.23,114.42,7248.0,114.31,114.42,114.23,114.42,7248.0
2023-10-06 13:55:00,114.43,114.57,114.43,114.53,4674.0,114.43,114.57,114.43,114.53,4674.0
2023-10-06 14:00:00,114.55,114.55,114.4,114.5,7583.0,114.55,114.55,114.4,114.5,7583.0
2023-10-06 14:05:00,114.5,114.5,114.4,114.47,7954.0,114.5,114.5,114.4,114.47,7954.0
2023-10-06 14:10:00,114.48,114.54,114.43,114.5,7311.0,114.48,114.54,114.43,114.5,7311.0
2023-10-06 14:15:00,114.48,114.53,114.48,114.5,4622.0,114.48,114.53,114.48,114.5,4622.0
2023-10-06 14:20:00,114.52,114.59,114.47,114.47,11909.0,114.52,114.59,114.47,114.47,11909.0
2023-10-06 14:25:00,114.48,114.58,114.48,114.58,7436.0,114.48,114.58,114.48,114.58,7436.0
2023-10-06 14:30:00,114.58,114.63,114.55,114.61,23317.0,114.58,114.63,114.55,114.61,23317.0
2023-10-06 14:35:00,114.6,114.79,114.58,114.77,23257.0,114.6,114.79,114.58,114.77,23257.0
2023-10-06 14:40:00,114.79,114.88,114.78,114.88,7637.0,114.79,114.88,114.78,114.88,7637.0
2023-10-06 14:45:00,114.89,114.92,114.85,114.86,7351.0,114.89,114.92,114.85,114.86,7351.0
2023-10-06 14:50:00,114.86,114.86,114.77,114.77,5081.0,114.86,114.86,114.77,114.77,5081.0
2023-10-06 14:55:00,114.8,114.81,114.7,114.74,8676.0,114.8,114.81,114.7,114.74,8676.0
2023-10-06 15:00:00,114.73,114.75,114.56,114.56,8559.0,114.73,114.75,114.56,114.56,8559.0
2023-10-06 15:05:00,114.56,114.75,114.53,114.68,12996.0,114.56,114.75,114.53,114.68,12996.0
2023-10-06 15:10:00,114.67,114.67,114.56,114.64,10055.0,114.67,114.67,114.56,114.64,10055.0
2023-10-06 15:15:00,114.65,114.66,114.55,114.57,12306.0,114.65,114.66,114.55,114.57,12306.0
2023-10-06 15:20:00,114.57,114.59,114.51,114.58,20352.0,114.57,114.59,114.51,114.58,20352.0
2023-10-06 15:25:00,114.57,114.63,114.53,114.62,19708.0,114.57,114.63,114.53,114.62,19708.0
2023-10-06 15:30:00,114.62,114.67,114.57,114.65,19984.0,114.62,114.67,114.57,114.65,19984.0
2023-10-06 15:35:00,114.64,114.65,114.57,114.63,36792.0,114.64,114.65,114.57,114.63,36792.0
2023-10-06 15:40:00,114.66,114.66,114.41,114.42,21566.0,114.66,114.66,114.41,114.42,21566.0
2023-10-06 15:45:00,114.42,114.42,114.33,114.36,37810.0,114.42,114.42,114.33,114.36,37810.0
2023-10-06 15:50:00,114.35,114.35,114.02,114.02,59943.0,114.35,114.35,114.02,114.02,59943.0
2023-10-06 15:55:00,114.01,114.09,113.97,114.04,122527.0,114.01,114.09,113.97,114.04,122527.0
2023-10-09 09:30:00,112.64,113.85,112.64,113.85,33145.0,112.64,113.85,112.64,113.85,33145.0
2023-10-09 09:35:00,113.74,114.11,113.51,113.84,13705.0,113.74,114.11,113.51,113.84,13705.0
2023-10-09 09:40:00,113.8,113.85,113.63,113.84,7666.0,113.8,113.85,113.63,113.84,7666.0
2023-10-09 09:45:00,113.89,113.95,113.77,113.84,10713.0,113.89,113.95,113.77,113.84,10713.0
2023-10-09 09:50:00,113.88,113.96,113.65,113.73,11805.0,113.88,113.96,113.65,113.73,11805.0
2023-10-09 09:55:00,113.76,113.92,113.7,113.89,7956.0,113.76,113.92,113.7,113.89,7956.0
2023-10-09 10:00:00,113.92,114.06,113.88,113.94,14547.0,113.92,114.06,113.88,113.94,14547.0
2023-10-09 10:05:00,113.93,114.0,113.77,113.97,21618.0,113.93,114.0,113.77,113.97,21618.0
2023-10-09 10:10:00,114.03,114.07,113.94,114.05,22828.0,114.03,114.07,113.94,114.05,22828.0
2023-10-09 10:15:00,114.04,114.11,113.91,113.91,9102.0,114.04,114.11,113.91,113.91,9102.0
2023-10-09 10:20:00,113.89,113.95,113.73,113.89,20446.0,113.89,113.95,113.73,113.89,20446.0
2023-10-09 10:25:00,113.89,113.92,113.57,113.67,28605.0,113.89,113.92,113.57,113.67,28605.0
2023-10-09 10:30:00,113.69,113.72,113.56,113.56,30381.0,113.69,113.72,113.56,113.56,30381.0
2023-10-09 10:35:00,113.59,113.59,113.41,113.41,10470.0,113.59,113.59,113.41,113.41,10470.0
2023-10-09 10:40:00,113.43,113.52,113.32,113.51,11075.0,113.43,113.52,113.32,113.51,11075.0
2023-10-09 10:45:00,113.51,113.52,113.27,113.28,12465.0,113.51,113.52,113.27,113.28,12465.0
2023-10-09 10:50:00,113.25,113.28,113.19,113.27,6706.0,113.25,113.28,113.19,113.27,6706.0
2023-10-09 10:55:00,113.29,113.43,113.25,113.41,11377.0,113.29,113.43,113.25,113.41,11377.0
2023-10-09 11:00:00,113.43,113.57,113.38,113.57,7949.0,113.43,113.57,113.38,113.57,7949.0
2023-10-09 11:05:00,113.58,113.65,113.56,113.61,9025.0,113.58,113.65,113.56,113.61,9025.0
2023-10-09 11:10:00,113.65,113.74,113.62,113.74,5003.0,113.65,113.74,113.62,113.74,5003.0
2023-10-09 11:15:00,113.75,113.8,113.72,113.8,4975.0,113.75,113.8,113.72,113.8,4975.0
2023-10-09 11:20:00,113.81,113.95,113.81,113.95,6881.0,113.81,113.95,113.81,113.95,6881.0
2023-10-09 11:25:00,113.93,114.13,113.92,114.08,10020.0,113.93,114.13,113.92,114.08,10020.0
2023-10-09 11:30:00,114.1,114.16,114.1,114.14,7135.0,114.1,114.16,114.1,114.14,7135.0
2023-10-09 11:35:00,114.14,114.16,114.07,114.1,9177.0,114.14,114.16,114.07,114.1,9177.0
2023-10-09 11:40:00,114.11,114.13,114.02,114.05,8013.0,114.11,114.13,114.02,114.05,8013.0
2023-10-09 11:45:00,114.05,114.07,113.91,113.99,11292.0,114.05,114.07,113.91,113.99,11292.0
2023-10-09 11:50:00,113.99,114.12,113.99,114.08,10006.0,113.99,114.12,113.99,114.08,10006.0
2023-10-09 11:55:00,114.09,114.2,114.07,114.2,8364.0,114.09,114.2,114.07,114.2,8364.0
2023-10-09 12:00:00,114.21,114.22,114.06,114.08,7446.0,114.21,114.22,114.06,114.08,7446.0
2023-10-09 12:05:00,114.04,114.24,114.04,114.22,7291.0,114.04,114.24,114.04,114.22,7291.0
2023-10-09 12:10:00,114.2,114.23,114.14,114.15,7918.0,114.2,114.23,114.14,114.15,7918.0
2023-10-09 12:15:00,114.16,114.18,114.14,114.14,8280.0,114.16,114.18,114.14,114.14,8280.0
2023-10-09 12:20:00,114.17,114.28,114.16,114.19,11697.0,114.17,114.28,114.16,114.19,11697.0
2023-10-09 12:25:00,114.16,114.16,114.0,114.01,6455.0,114.16,114.16,114.0,114.01,6455.0
2023-10-09 12:30:00,114.01,114.11,114.01,114.08,10529.0,114.01,114.11,114.01,114.08,10529.0
2023-10-09 12:35:00,114.07,114.08,113.99,114.02,8433.0,114.07,114.08,113.99,114.02,8433.0
2023-10-09 12:40:00,113.99,114.06,113.97,113.97,6845.0,113.99,114.06,113.97,113.97,6845.0
2023-10-09 12:45:00,113.97,114.07,113.94,114.05,8542.0,113.97,114.07,113.94,114.05,8542.0
2023-10-09 12:50:00,114.07,114.13,114.07,114.11,9257.0,114.07,114.13,114.07,114.11,9257.0
2023-10-09 12:55:00,114.09,114.1,113.93,114.03,9908.0,114.09,114.1,113.93,114.03,9908.0
2023-10-09 13:00:00,114.04,114.06,113.99,114.01,10449.0,114.04,114.06,113.99,114.01,10449.0
2023-10-09 13:05:00,114.03,114.06,114.02,114.06,5024.0,114.03,114.06,114.02,114.06,5024.0
2023-10-09 13:10:00,114.07,114.14,114.04,114.05,12210.0,114.07,114.14,114.04,114.05,12210.0
2023-10-09 13:15:00,114.06,114.08,114.0,114.01,6280.0,114.06,114.08,114.0,114.01,6280.0
2023-10-09 13:20:00,114.0,114.02,113.94,114.01,6994.0,114.0,114.02,113.94,114.01,6994.0
2023-10-09 13:25:00,114.02,114.16,114.02,114.14,6717.0,114.02,114.16,114.02,114.14,6717.0
2023-10-09 13:30:00,114.17,114.29,114.16,114.28,8273.0,114.17,114.29,114.16,114.28,8273.0
2023-10-09 13:35:00,114.27,114.28,114.22,114.27,8506.0,114.27,114.28,114.22,114.27,8506.0
2023-10-09 13:40:00,114.27,114.48,114.25,114.48,14566.0,114.27,114.48,114.25,114.48,14566.0
2023-10-09 13:45:00,114.5,114.58,114.49,114.54,19736.0,114.5,114.58,114.49,114.54,19736.0
2023-10-09 13:50:00,114.57,114.64,114.52,114.63,11943.0,114.57,114.64,114.52,114.63,11943.0
2023-10-09 13:55:00,114.63,114.73,114.6,114.62,25566.0,114.63,114.73,114.6,114.62,25566.0
2023-10-09 14:00:00,114.64,114.66,114.58,114.63,13872.0,114.64,114.66,114.58,114.63,13872.0
2023-10-09 14:05:00,114.62,114.72,114.58,114.64,11415.0,114.62,114.72,114.58,114.64,11415.0
2023-10-09 14:10:00,114.65,114.65,114.59,114.59,8132.0,114.65,114.65,114.59,114.59,8132.0
2023-10-09 14:15:00,114.6,114.66,114.6,114.64,9566.0,114.6,114.66,114.6,114.64,9566.0
2023-10-09 14:20:00,114.63,114.63,114.53,114.59,9853.0,114.63,114.63,114.53,114.59,9853.0
2023-10-09 14:25:00,114.58,114.63,114.58,114.61,6641.0,114.58,114.63,114.58,114.61,6641.0
2023-10-09 14:30:00,114.62,114.65,114.51,114.51,8660.0,114.62,114.65,114.51,114.51,8660.0
2023-10-09 14:35:00,114.51,114.54,114.45,114.54,10963.0,114.51,114.54,114.45,114.54,10963.0
2023-10-09 14:40:00,114.55,114.69,114.54,114.67,7912.0,114.55,114.69,114.54,114.67,7912.0
2023-10-09 14:45:00,114.67,114.71,114.63,114.69,14367.0,114.67,114.71,114.63,114.69,14367.0
2023-10-09 14:50:00,114.7,114.76,114.69,114.75,11157.0,114.7,114.76,114.69,114.75,11157.0
2023-10-09 14:55:00,114.76,114.83,114.6,114.6,17971.0,114.76,114.83,114.6,114.6,17971.0
2023-10-09 15:00:00,114.59,114.61,114.47,114.55,19217.0,114.59,114.61,114.47,114.55,19217.0
2023-10-09 15:05:00,114.57,114.61,114.51,114.56,13066.0,114.57,114.61,114.51,114.56,13066.0
2023-10-09 15:10:00,114.56,114.59,114.44,114.44,15910.0,114.56,114.59,114.44,114.44,15910.0
2023-10-09 15:15:00,114.42,114.49,114.4,114.48,14114.0,114.42,114.49,114.4,114.48,14114.0
2023-10-09 15:20:00,114.45,114.47,114.4,114.44,8810.0,114.45,114.47,114.4,114.44,8810.0
2023-10-09 15:25:00,114.43,114.5,114.41,114.43,15799.0,114.43,114.5,114.41,114.43,15799.0
2023-10-09 15:30:00,114.43,114.43,114.25,114.26,20207.0,114.43,114.43,114.25,114.26,20207.0
2023-10-09 15:35:00,114.26,114.31,114.23,114.28,18718.0,114.26,114.31,114.23,114.28,18718.0
2023-10-09 15:40:00,114.27,114.28,114.14,114.23,26749.0,114.27,114.28,114.14,114.23,26749.0
2023-10-09 15:45:00,114.23,114.25,114.14,114.23,33284.0,114.23,114.25,114.14,114.23,33284.0
2023-10-09 15:50:00,114.23,114.24,114.13,114.17,50608.0,114.23,114.24,114.13,114.17,50608.0
2023-10-09 15:55:00,114.18,114.39,114.17,114.37,140456.0,114.18,114.39,114.17,114.37,140456.0
2023-10-10 09:30:00,114.52,114.62,113.92,114.37,15627.0,114.52,114.62,113.92,114.37,15627.0
2023-10-10 09:35:00,114.47,114.53,114.3,114.3,3981.0,114.47,114.53,114.3,114.3,3981.0
2023-10-10 09:40:00,114.32,114.41,114.28,114.33,3948.0,114.32,114.41,114.28,114.33,3948.0
2023-10-10 09:45:00,114.33,114.46,114.32,114.44,4016.0,114.33,114.46,114.32,114.44,4016.0
2023-10-10 09:50:00,114.45,114.5,114.37,114.38,3251.0,114.45,114.5,114.37,114.38,3251.0
2023-10-10 09:55:00,114.41,114.58,114.37,114.56,6309.0,114.41,114.58,114.37,114.56,6309.0
2023-10-10 10:00:00,114.58,114.72,114.56,114.67,8475.0,114.58,114.72,114.56,114.67,8475.0
2023-10-10 10:05:00,114.67,114.82,114.67,114.8,7544.0,114.67,114.82,114.67,114.8,7544.0
2023-10-10 10:10:00,114.8,115.04,114.8,115.04,25499.0,114.8,115.04,114.8,115.04,25499.0
2023-10-10 10:15:00,115.07,115.12,115.05,115.07,9627.0,115.07,115.12,115.05,115.07,9627.0
2023-10-10 10:20:00,115.09,115.18,115.05,115.08,18746.0,115.09,115.18,115.05,115.08,18746.0
2023-10-10 10:25:00,115.08,115.18,114.99,115.07,13817.0,115.08,115.18,114.99,115.07,13817.0
2023-10-10 10:30:00,115.05,115.08,114.98,114.99,8638.0,115.05,115.08,114.98,114.99,8638.0
2023-10-10 10:35:00,115.0,115.14,114.99,115.08,9039.0,115.0,115.14,114.99,115.08,9039.0
2023-10-10 10:40:00,115.1,115.1,114.89,114.9,6485.0,115.1,115.1,114.89,114.9,6485.0
2023-10-10 10:45:00,114.86,114.9,114.8,114.83,7549.0,114.86,114.9,114.8,114.83,7549.0
2023-10-10 10:50:00,114.83,114.94,114.81,114.84,4638.0,114.83,114.94,114.81,114.84,4638.0
2023-10-10 10:55:00,114.77,114.86,114.77,114.82,5811.0,114.77,114.86,114.77,114.82,5811.0
2023-10-10 11:00:00,114.81,114.85,114.78,114.81,4618.0,114.81,114.85,114.78,114.81,4618.0
2023-10-10 11:05:00,114.83,114.97,114.77,114.92,6564.0,114.83,114.97,114.77,114.92,6564.0
2023-10-10 11:10:00,114.96,114.98,114.91,114.94,6373.0,114.96,114.98,114.91,114.94,6373.0
2023-10-10 11:15:00,114.96,115.07,114.95,115.02,7071.0,114.96,115.07,114.95,115.02,7071.0
2023-10-10 11:20:00,115.02,115.02,114.97,115.0,5733.0,115.02,115.02,114.97,115.0,5733.0
2023-10-10 11:25:00,114.97,115.0,114.91,114.94,7295.0,114.97,115.0,114.91,114.94,7295.0
2023-10-10 11:30:00,114.93,114.95,114.87,114.92,10041.0,114.93,114.95,114.87,114.92,10041.0
2023-10-10 11:35:00,114.93,114.95,114.82,114.84,8329.0,114.93,114.95,114.82,114.84,8329.0
2023-10-10 11:40:00,114.87,114.97,114.85,114.95,11244.0,114.87,114.97,114.85,114.95,11244.0
2023-10-10 11:45:00,114.94,115.01,114.92,114.97,11985.0,114.94,115.01,114.92,114.97,11985.0
2023-10-10 11:50:00,114.95,114.96,114.89,114.94,6960.0,114.95,114.96,114.89,114.94,6960.0
2023-10-10 11:55:00,114.95,114.99,114.9,114.96,18261.0,114.95,114.99,114.9,114.96,18261.0
2023-10-10 12:00:00,114.95,115.0,114.9,114.97,26818.0,114.95,115.0,114.9,114.97,26818.0
2023-10-10 12:05:00,114.97,114.97,114.89,114.94,5704.0,114.97,114.97,114.89,114.94,5704.0
2023-10-10 12:10:00,114.95,115.0,114.91,115.0,9205.0,114.95,115.0,114.91,115.0,9205.0
2023-10-10 12:15:00,114.98,115.02,114.97,114.99,6656.0,114.98,115.02,114.97,114.99,6656.0
2023-10-10 12:20:00,115.0,115.0,114.93,114.97,6230.0,115.0,115.0,114.93,114.97,6230.0
2023-10-10 12:25:00,114.98,114.98,114.93,114.94,4623.0,114.98,114.98,114.93,114.94,4623.0
2023-10-10 12:30:00,114.95,114.97,114.94,114.97,7856.0,114.95,114.97,114.94,114.97,7856.0
2023-10-10 12:35:00,114.97,114.97,114.87,114.92,8586.0,114.97,114.97,114.87,114.92,8586.0
2023-10-10 12:40:00,114.93,114.93,114.89,114.93,5926.0,114.93,114.93,114.89,114.93,5926.0
2023-10-10 12:45:00,114.91,114.91,114.82,114.82,2868.0,114.91,114.91,114.82,114.82,2868.0
2023-10-10 12:50:00,114.82,114.9,114.82,114.9,3696.0,114.82,114.9,114.82,114.9,3696.0
2023-10-10 12:55:00,114.89,114.89,114.82,114.89,3929.0,114.89,114.89,114.82,114.89,3929.0
2023-10-10 13:00:00,114.87,114.88,114.67,114.67,10724.0,114.87,114.88,114.67,114.67,10724.0
2023-10-10 13:05:00,114.62,114.72,114.57,114.58,10703.0,114.62,114.72,114.57,114.58,10703.0
2023-10-10 13:10:00,114.62,114.64,114.49,114.55,10164.0,114.62,114.64,114.49,114.55,10164.0
2023-10-10 13:15:00,114.53,114.65,114.49,114.61,8601.0,114.53,114.65,114.49,114.61,8601.0
2023-10-10 13:20:00,114.63,114.68,114.53,114.55,24366.0,114.63,114.68,114.53,114.55,24366.0
2023-10-10 13:25:00,114.57,114.7,114.56,114.68,13267.0,114.57,114.7,114.56,114.68,13267.0
2023-10-10 13:30:00,114.7,114.84,114.68,114.79,12894.0,114.7,114.84,114.68,114.79,12894.0
2023-10-10 13:35:00,114.76,114.79,114.69,114.79,6812.0,114.76,114.79,114.69,114.79,6812.0
2023-10-10 13:40:00,114.79,114.9,114.79,114.9,2578.0,114.79,114.9,114.79,114.9,2578.0
2023-10-10 13:45:00,114.9,114.98,114.88,114.96,4464.0,114.9,114.98,114.88,114.96,4464.0
2023-10-10 13:50:00,114.96,114.96,114.8,114.89,4396.0,114.96,114.96,114.8,114.89,4396.0
2023-10-10 13:55:00,114.92,115.0,114.92,114.98,10151.0,114.92,115.0,114.92,114.98,10151.0
2023-10-10 14:00:00,114.98,114.99,114.9,114.95,24646.0,114.98,114.99,114.9,114.95,24646.0
2023-10-10 14:05:00,114.95,114.95,114.8,114.82,7420.0,114.95,114.95,114.8,114.82,7420.0
2023-10-10 14:10:00,114.8,114.85,114.68,114.68,4808.0,114.8,114.85,114.68,114.68,4808.0
2023-10-10 14:15:00,114.66,114.72,114.64,114.72,18799.0,114.66,114.72,114.64,114.72,18799.0
2023-10-10 14:20:00,114.71,114.76,114.67,114.67,6520.0,114.71,114.76,114.67,114.67,6520.0
2023-10-10 14:25:00,114.65,114.73,114.59,114.69,5005.0,114.65,114.73,114.59,114.69,5005.0
2023-10-10 14:30:00,114.66,114.76,114.65,114.76,3462.0,114.66,114.76,114.65,114.76,3462.0
2023-10-10 14:35:00,114.78,114.78,114.67,114.75,11030.0,114.78,114.78,114.67,114.75,11030.0
2023-10-10 14:40:00,114.74,114.75,114.67,114.72,15453.0,114.74,114.75,114.67,114.72,15453.0
2023-10-10 14:45:00,114.71,114.88,114.7,114.74,14632.0,114.71,114.88,114.7,114.74,14632.0
2023-10-10 14:50:00,114.73,114.73,114.56,114.57,9538.0,114.73,114.73,114.56,114.57,9538.0
2023-10-10 14:55:00,114.56,114.56,114.48,114.54,9156.0,114.56,114.56,114.48,114.54,9156.0
2023-10-10 15:00:00,114.54,114.57,114.46,114.53,12435.0,114.54,114.57,114.46,114.53,12435.0
2023-10-10 15:05:00,114.51,114.62,114.46,114.62,6977.0,114.51,114.62,114.46,114.62,6977.0
2023-10-10 15:10:00,114.62,114.68,114.61,114.64,5374.0,114.62,114.68,114.61,114.64,5374.0
2023-10-10 15:15:00,114.65,114.68,114.57,114.58,10230.0,114.65,114.68,114.57,114.58,10230.0
2023-10-10 15:20:00,114.58,114.61,114.49,114.55,10923.0,114.58,114.61,114.49,114.55,10923.0
2023-10-10 15:25:00,114.53,114.58,114.51,114.55,9335.0,114.53,114.58,114.51,114.55,9335.0
2023-10-10 15:30:00,114.54,114.64,114.54,114.64,9469.0,114.54,114.64,114.54,114.64,9469.0
2023-10-10 15:35:00,114.64,114.66,114.58,114.65,17765.0,114.64,114.66,114.58,114.65,17765.0
2023-10-10 15:40:00,114.65,114.69,114.62,114.69,17063.0,114.65,114.69,114.62,114.69,17063.0
2023-10-10 15:45:00,114.69,114.81,114.65,114.81,17211.0,114.69,114.81,114.65,114.81,17211.0
2023-10-10 15:50:00,114.81,114.82,114.66,114.69,43821.0,114.81,114.82,114.66,114.69,43821.0
2023-10-10 15:55:00,114.69,114.78,114.6,114.67,122500.0,114.69,114.78,114.6,114.67,122500.0
2023-10-11 09:30:00,114.87,115.48,113.99,115.19,22379.0,114.87,115.48,113.99,115.19,22379.0
2023-10-11 09:35:00,115.13,115.44,115.06,115.27,9123.0,115.13,115.44,115.06,115.27,9123.0
2023-10-11 09:40:00,115.23,115.23,114.8,114.82,6752.0,115.23,115.23,114.8,114.82,6752.0
2023-10-11 09:45:00,114.84,115.05,114.81,115.02,5601.0,114.84,115.05,114.81,115.02,5601.0
2023-10-11 09:50:00,115.01,115.01,114.84,114.84,3278.0,115.01,115.01,114.84,114.84,3278.0
2023-10-11 09:55:00,114.84,114.88,114.74,114.76,9022.0,114.84,114.88,114.74,114.76,9022.0
2023-10-11 10:00:00,114.8,114.87,114.67,114.87,18850.0,114.8,114.87,114.67,114.87,18850.0
2023-10-11 10:05:00,114.9,115.03,114.88,114.98,5040.0,114.9,115.03,114.88,114.98,5040.0
2023-10-11 10:10:00,114.94,114.94,114.77,114.8,9374.0,114.94,114.94,114.77,114.8,9374.0
2023-10-11 10:15:00,114.77,114.84,114.58,114.59,8047.0,114.77,114.84,114.58,114.59,8047.0
2023-10-11 10:20:00,114.57,114.79,114.57,114.68,7684.0,114.57,114.79,114.57,114.68,7684.0
2023-10-11 10:25:00,114.69,114.74,114.63,114.73,2570.0,114.69,114.74,114.63,114.73,2570.0
2023-10-11 10:30:00,114.76,114.76,114.64,114.72,2253.0,114.76,114.76,114.64,114.72,2253.0
2023-10-11 10:35:00,114.73,114.74,114.56,114.56,7298.0,114.73,114.74,114.56,114.56,7298.0
2023-10-11 10:40:00,114.58,114.62,114.48,114.49,5546.0,114.58,114.62,114.48,114.49,5546.0
2023-10-11 10:45:00,114.53,114.54,114.42,114.42,5082.0,114.53,114.54,114.42,114.42,5082.0
2023-10-11 10:50:00,114.45,114.58,114.44,114.51,18120.0,114.45,114.58,114.44,114.51,18120.0
2023-10-11 10:55:00,114.48,114.5,114.43,114.45,5769.0,114.48,114.5,114.43,114.45,5769.0
2023-10-11 11:00:00,114.46,114.52,114.43,114.46,28234.0,114.46,114.52,114.43,114.46,28234.0
2023-10-11 11:05:00,114.48,114.51,114.39,114.4,10657.0,114.48,114.51,114.39,114.4,10657.0
2023-10-11 11:10:00,114.45,114.47,114.17,114.27,17632.0,114.45,114.47,114.17,114.27,17632.0
2023-10-11 11:15:00,114.24,114.27,113.96,113.96,16100.0,114.24,114.27,113.96,113.96,16100.0
2023-10-11 11:20:00,113.93,113.99,113.89,113.92,17608.0,113.93,113.99,113.89,113.92,17608.0
2023-10-11 11:25:00,113.92,114.06,113.89,114.06,23374.0,113.92,114.06,113.89,114.06,23374.0
2023-10-11 11:30:00,114.03,114.11,114.02,114.07,5054.0,114.03,114.11,114.02,114.07,5054.0
2023-10-11 11:35:00,114.07,114.07,113.92,113.96,11847.0,114.07,114.07,113.92,113.96,11847.0
2023-10-11 11:40:00,114.0,114.02,113.95,113.97,7690.0,114.0,114.02,113.95,113.97,7690.0
2023-10-11 11:45:00,113.99,114.1,113.98,114.06,5465.0,113.99,114.1,113.98,114.06,5465.0
2023-10-11 11:50:00,114.11,114.18,114.08,114.1,7314.0,114.11,114.18,114.08,114.1,7314.0
2023-10-11 11:55:00,114.1,114.1,113.99,114.0,6975.0,114.1,114.1,113.99,114.0,6975.0
2023-10-11 12:00:00,113.98,113.98,113.85,113.87,6759.0,113.98,113.98,113.85,113.87,6759.0
2023-10-11 12:05:00,113.86,113.95,113.85,113.93,10184.0,113.86,113.95,113.85,113.93,10184.0
2023-10-11 12:10:00,113.93,113.95,113.8,113.8,12699.0,113.93,113.95,113.8,113.8,12699.0
2023-10-11 12:15:00,113.74,113.8,113.7,113.78,9089.0,113.74,113.8,113.7,113.78,9089.0
2023-10-11 12:20:00,113.78,113.8,113.68,113.68,9204.0,113.78,113.8,113.68,113.68,9204.0
2023-10-11 12:25:00,113.69,113.69,113.57,113.61,9977.0,113.69,113.69,113.57,113.61,9977.0
2023-10-11 12:30:00,113.59,113.62,113.55,113.57,11547.0,113.59,113.62,113.55,113.57,11547.0
2023-10-11 12:35:00,113.59,113.62,113.57,113.59,10694.0,113.59,113.62,113.57,113.59,10694.0
2023-10-11 12:40:00,113.59,113.64,113.58,113.59,6955.0,113.59,113.64,113.58,113.59,6955.0
2023-10-11 12:45:00,113.59,113.7,113.57,113.59,15556.0,113.59,113.7,113.57,113.59,15556.0
2023-10-11 12:50:00,113.59,113.59,113.39,113.42,21242.0,113.59,113.59,113.39,113.42,21242.0
2023-10-11 12:55:00,113.42,113.55,113.4,113.5,9771.0,113.42,113.55,113.4,113.5,9771.0
2023-10-11 13:00:00,113.46,113.52,113.37,113.38,23585.0,113.46,113.52,113.37,113.38,23585.0
2023-10-11 13:05:00,113.38,113.47,113.32,113.39,34423.0,113.38,113.47,113.32,113.39,34423.0
2023-10-11 13:10:00,113.43,113.49,113.38,113.48,16682.0,113.43,113.49,113.38,113.48,16682.0
2023-10-11 13:15:00,113.48,113.48,113.09,113.11,43369.0,113.48,113.48,113.09,113.11,43369.0
2023-10-11 13:20:00,113.09,113.14,112.97,112.99,25127.0,113.09,113.14,112.97,112.99,25127.0
2023-10-11 13:25:00,112.96,113.02,112.85,112.86,20819.0,112.96,113.02,112.85,112.86,20819.0
2023-10-11 13:30:00,112.85,112.85,112.71,112.71,28026.0,112.85,112.85,112.71,112.71,28026.0
2023-10-11 13:35:00,112.72,112.82,112.67,112.74,23165.0,112.72,112.82,112.67,112.74,23165.0
2023-10-11 13:40:00,112.77,112.8,112.67,112.71,16899.0,112.77,112.8,112.67,112.71,16899.0
2023-10-11 13:45:00,112.72,112.87,112.68,112.83,21386.0,112.72,112.87,112.68,112.83,21386.0
2023-10-11 13:50:00,112.83,112.89,112.78,112.87,13774.0,112.83,112.89,112.78,112.87,13774.0
2023-10-11 13:55:00,112.88,112.96,112.85,112.95,6050.0,112.88,112.96,112.85,112.95,6050.0
2023-10-11 14:00:00,112.95,113.01,112.86,112.91,37737.0,112.95,113.01,112.86,112.91,37737.0
2023-10-11 14:05:00,112.9,112.99,112.86,112.89,20307.0,112.9,112.99,112.86,112.89,20307.0
2023-10-11 14:10:00,112.89,112.95,112.86,112.87,8246.0,112.89,112.95,112.86,112.87,8246.0
2023-10-11 14:15:00,112.9,112.96,112.85,112.85,15991.0,112.9,112.96,112.85,112.85,15991.0
2023-10-11 14:20:00,112.88,113.04,112.86,113.04,21910.0,112.88,113.04,112.86,113.04,21910.0
2023-10-11 14:25:00,113.04,113.04,112.94,112.96,19892.0,113.04,113.04,112.94,112.96,19892.0
2023-10-11 14:30:00,112.97,113.14,112.97,113.1,16583.0,112.97,113.14,112.97,113.1,16583.0
2023-10-11 14:35:00,113.11,113.18,113.07,113.07,18901.0,113.11,113.18,113.07,113.07,18901.0
2023-10-11 14:40:00,113.07,113.11,113.0,113.02,29063.0,113.07,113.11,113.0,113.02,29063.0
2023-10-11 14:45:00,113.04,113.1,112.96,113.09,17547.0,113.04,113.1,112.96,113.09,17547.0
2023-10-11 14:50:00,113.08,113.08,113.03,113.04,16374.0,113.08,113.08,113.03,113.04,16374.0
2023-10-11 14:55:00,113.05,113.06,112.99,113.0,14025.0,113.05,113.06,112.99,113.0,14025.0
2023-10-11 15:00:00,113.0,113.07,112.98,113.04,16651.0,113.0,113.07,112.98,113.04,16651.0
2023-10-11 15:05:00,113.03,113.19,113.02,113.19,13758.0,113.03,113.19,113.02,113.19,13758.0
2023-10-11 15:10:00,113.19,113.23,113.17,113.17,12912.0,113.19,113.23,113.17,113.17,12912.0
2023-10-11 15:15:00,113.16,113.28,113.13,113.28,11700.0,113.16,113.28,113.13,113.28,11700.0
2023-10-11 15:20:00,113.28,113.31,113.22,113.31,21869.0,113.28,113.31,113.22,113.31,21869.0
2023-10-11 15:25:00,113.32,113.37,113.29,113.35,17152.0,113.32,113.37,113.29,113.35,17152.0
2023-10-11 15:30:00,113.36,113.44,113.24,113.35,43859.0,113.36,113.44,113.24,113.35,43859.0
2023-10-11 15:35:00,113.33,113.55,113.24,113.5,50035.0,113.33,113.55,113.24,113.5,50035.0
2023-10-11 15:40:00,113.51,113.64,113.49,113.62,10641.0,113.51,113.64,113.49,113.62,10641.0
2023-10-11 15:45:00,113.61,113.74,113.61,113.67,20876.0,113.61,113.74,113.61,113.67,20876.0
2023-10-11 15:50:00,113.67,113.73,113.6,113.65,31285.0,113.67,113.73,113.6,113.65,31285.0
2023-10-11 15:55:00,113.65,113.66,113.52,113.55,83586.0,113.65,113.66,113.52,113.55,83586.0
2023-10-12 09:30:00,113.28,113.65,113.27,113.57,16557.0,113.28,113.65,113.27,113.57,16557.0
2023-10-12 09:35:00,113.64,113.96,113.56,113.83,11356.0,113.64,113.96,113.56,113.83,11356.0
2023-10-12 09:40:00,113.85,113.85,113.42,113.42,5477.0,113.85,113.85,113.42,113.42,5477.0
2023-10-12 09:45:00,113.45,113.6,113.42,113.42,7973.0,113.45,113.6,113.42,113.42,7973.0
2023-10-12 09:50:00,113.45,113.6,113.31,113.31,35099.0,113.45,113.6,113.31,113.31,35099.0
2023-10-12 09:55:00,113.32,113.4,113.14,113.25,17452.0,113.32,113.4,113.14,113.25,17452.0
2023-10-12 10:00:00,113.1,113.26,112.93,113.01,8504.0,113.1,113.26,112.93,113.01,8504.0
2023-10-12 10:05:00,113.01,113.29,113.01,113.29,3667.0,113.01,113.29,113.01,113.29,3667.0
2023-10-12 10:10:00,113.23,113.42,113.2,113.38,8682.0,113.23,113.42,113.2,113.38,8682.0
2023-10-12 10:15:00,113.4,113.51,113.33,113.51,4798.0,113.4,113.51,113.33,113.51,4798.0
2023-10-12 10:20:00,113.51,113.55,113.33,113.47,11047.0,113.51,113.55,113.33,113.47,11047.0
2023-10-12 10:25:00,113.43,113.62,113.42,113.5,20051.0,113.43,113.62,113.42,113.5,20051.0
2023-10-12 10:30:00,113.52,113.64,113.51,113.53,13485.0,113.52,113.64,113.51,113.53,13485.0
2023-10-12 10:35:00,113.55,113.65,113.55,113.56,6317.0,113.55,113.65,113.55,113.56,6317.0
2023-10-12 10:40:00,113.59,113.61,113.48,113.5,7830.0,113.59,113.61,113.48,113.5,7830.0
2023-10-12 10:45:00,113.47,113.62,113.47,113.53,9304.0,113.47,113.62,113.47,113.53,9304.0
2023-10-12 10:50:00,113.53,113.57,113.49,113.56,11703.0,113.53,113.57,113.49,113.56,11703.0
2023-10-12 10:55:00,113.57,113.69,113.56,113.65,6673.0,113.57,113.69,113.56,113.65,6673.0
2023-10-12 11:00:00,113.63,113.64,113.47,113.54,8107.0,113.63,113.64,113.47,113.54,8107.0
2023-10-12 11:05:00,113.54,113.64,113.52,113.64,12264.0,113.54,113.64,113.52,113.64,12264.0
2023-10-12 11:10:00,113.67,113.79,113.67,113.79,2288.0,113.67,113.79,113.67,113.79,2288.0
2023-10-12 11:15:00,113.79,113.79,113.73,113.74,7005.0,113.79,113.79,113.73,113.74,7005.0
2023-10-12 11:20:00,113.76,113.82,113.72,113.78,4863.0,113.76,113.82,113.72,113.78,4863.0
2023-10-12 11:25:00,113.76,113.84,113.74,113.77,6630.0,113.76,113.84,113.74,113.77,6630.0
2023-10-12 11:30:00,113.75,113.76,113.56,113.6,11875.0,113.75,113.76,113.56,113.6,11875.0
2023-10-12 11:35:00,113.59,113.61,113.52,113.58,6319.0,113.59,113.61,113.52,113.58,6319.0
2023-10-12 11:40:00,113.58,113.58,113.49,113.51,17111.0,113.58,113.58,113.49,113.51,17111.0
2023-10-12 11:45:00,113.51,113.54,113.47,113.5,6359.0,113.51,113.54,113.47,113.5,6359.0
2023-10-12 11:50:00,113.49,113.61,113.48,113.61,5363.0,113.49,113.61,113.48,113.61,5363.0
2023-10-12 11:55:00,113.61,113.65,113.58,113.65,12195.0,113.61,113.65,113.58,113.65,12195.0
2023-10-12 12:00:00,113.65,113.77,113.65,113.77,17623.0,113.65,113.77,113.65,113.77,17623.0
2023-10-12 12:05:00,113.8,113.8,113.66,113.73,13102.0,113.8,113.8,113.66,113.73,13102.0
2023-10-12 12:10:00,113.74,113.81,113.71,113.77,8031.0,113.74,113.81,113.71,113.77,8031.0
2023-10-12 12:15:00,113.79,113.91,113.79,113.9,5113.0,113.79,113.91,113.79,113.9,5113.0
2023-10-12 12:20:00,113.88,113.96,113.85,113.94,8980.0,113.88,113.96,113.85,113.94,8980.0
2023-10-12 12:25:00,113.94,113.96,113.85,113.85,12269.0,113.94,113.96,113.85,113.85,12269.0
2023-10-12 12:30:00,113.87,113.87,113.75,113.76,8914.0,113.87,113.87,113.75,113.76,8914.0
2023-10-12 12:35:00,113.77,113.82,113.72,113.75,24039.0,113.77,113.82,113.72,113.75,24039.0
2023-10-12 12:40:00,113.75,113.76,113.66,113.72,12994.0,113.75,113.76,113.66,113.72,12994.0
2023-10-12 12:45:00,113.7,113.72,113.57,113.61,10031.0,113.7,113.72,113.57,113.61,10031.0
2023-10-12 12:50:00,113.62,113.62,113.57,113.57,6599.0,113.62,113.62,113.57,113.57,6599.0
2023-10-12 12:55:00,113.59,113.6,113.45,113.52,14858.0,113.59,113.6,113.45,113.52,14858.0
2023-10-12 13:00:00,113.51,113.51,113.05,113.1,14084.0,113.51,113.51,113.05,113.1,14084.0
2023-10-12 13:05:00,113.09,113.09,112.84,112.89,8919.0,113.09,113.09,112.84,112.89,8919.0
2023-10-12 13:10:00,112.86,112.88,112.82,112.84,5319.0,112.86,112.88,112.82,112.84,5319.0
2023-10-12 13:15:00,112.84,112.85,112.73,112.75,5443.0,112.84,112.85,112.73,112.75,5443.0
2023-10-12 13:20:00,112.79,112.82,112.75,112.79,4795.0,112.79,112.82,112.75,112.79,4795.0
2023-10-12 13:25:00,112.78,112.8,112.68,112.68,4872.0,112.78,112.8,112.68,112.68,4872.0
2023-10-12 13:30:00,112.66,112.74,112.63,112.64,9313.0,112.66,112.74,112.63,112.64,9313.0
2023-10-12 13:35:00,112.67,112.69,112.57,112.57,7588.0,112.67,112.69,112.57,112.57,7588.0
2023-10-12 13:40:00,112.53,112.55,112.42,112.42,7702.0,112.53,112.55,112.42,112.42,7702.0
2023-10-12 13:45:00,112.46,112.64,112.46,112.55,5561.0,112.46,112.64,112.46,112.55,5561.0
2023-10-12 13:50:00,112.54,112.54,112.34,112.34,11606.0,112.54,112.54,112.34,112.34,11606.0
2023-10-12 13:55:00,112.35,112.36,112.25,112.27,6779.0,112.35,112.36,112.25,112.27,6779.0
2023-10-12 14:00:00,112.27,112.33,112.23,112.24,7899.0,112.27,112.33,112.23,112.24,7899.0
2023-10-12 14:05:00,112.21,112.26,112.06,112.08,6757.0,112.21,112.26,112.06,112.08,6757.0
2023-10-12 14:10:00,112.07,112.07,112.01,112.07,5230.0,112.07,112.07,112.01,112.07,5230.0
2023-10-12 14:15:00,112.04,112.09,111.95,112.0,8596.0,112.04,112.09,111.95,112.0,8596.0
2023-10-12 14:20:00,112.03,112.3,112.02,112.27,10934.0,112.03,112.3,112.02,112.27,10934.0
2023-10-12 14:25:00,112.32,112.41,112.26,112.41,5617.0,112.32,112.41,112.26,112.41,5617.0
2023-10-12 14:30:00,112.39,112.51,112.35,112.51,9624.0,112.39,112.51,112.35,112.51,9624.0
2023-10-12 14:35:00,112.5,112.51,112.41,112.43,4803.0,112.5,112.51,112.41,112.43,4803.0
2023-10-12 14:40:00,112.43,112.45,112.36,112.45,2841.0,112.43,112.45,112.36,112.45,2841.0
2023-10-12 14:45:00,112.45,112.55,112.4,112.55,4538.0,112.45,112.55,112.4,112.55,4538.0
2023-10-12 14:50:00,112.54,112.56,112.47,112.49,3029.0,112.54,112.56,112.47,112.49,3029.0
2023-10-12 14:55:00,112.5,112.52,112.44,112.45,7438.0,112.5,112.52,112.44,112.45,7438.0
2023-10-12 15:00:00,112.47,112.52,112.45,112.51,8267.0,112.47,112.52,112.45,112.51,8267.0
2023-10-12 15:05:00,112.49,112.61,112.47,112.58,12078.0,112.49,112.61,112.47,112.58,12078.0
2023-10-12 15:10:00,112.55,112.57,112.4,112.55,21123.0,112.55,112.57,112.4,112.55,21123.0
2023-10-12 15:15:00,112.54,112.79,112.54,112.78,16575.0,112.54,112.79,112.54,112.78,16575.0
2023-10-12 15:20:00,112.79,112.79,112.72,112.73,18604.0,112.79,112.79,112.72,112.73,18604.0
2023-10-12 15:25:00,112.72,112.79,112.65,112.76,21131.0,112.72,112.79,112.65,112.76,21131.0
2023-10-12 15:30:00,112.8,112.9,112.74,112.84,36096.0,112.8,112.9,112.74,112.84,36096.0
2023-10-12 15:35:00,112.84,112.88,112.77,112.83,20345.0,112.84,112.88,112.77,112.83,20345.0
2023-10-12 15:40:00,112.84,112.84,112.69,112.71,16869.0,112.84,112.84,112.69,112.71,16869.0
2023-10-12 15:45:00,112.7,112.73,112.61,112.67,26152.0,112.7,112.73,112.61,112.67,26152.0
2023-10-12 15:50:00,112.67,112.77,112.64,112.68,46492.0,112.67,112.77,112.64,112.68,46492.0
2023-10-12 15:55:00,112.67,112.73,112.57,112.67,120408.0,112.67,112.73,112.57,112.67,120408.0
2023-10-13 09:30:00,112.47,113.05,112.47,113.01,21991.0,112.47,113.05,112.47,113.01,21991.0
2023-10-13 09:35:00,113.05,113.1,112.93,113.06,7441.0,113.05,113.1,112.93,113.06,7441.0
2023-10-13 09:40:00,113.06,113.35,113.06,113.13,3856.0,113.06,113.35,113.06,113.13,3856.0
2023-10-13 09:45:00,113.1,113.1,112.88,112.94,15555.0,113.1,113.1,112.88,112.94,15555.0
2023-10-13 09:50:00,112.94,113.14,112.92,113.09,6251.0,112.94,113.14,112.92,113.09,6251.0
2023-10-13 09:55:00,113.15,113.18,112.97,113.09,8169.0,113.15,113.18,112.97,113.09,8169.0
2023-10-13 10:00:00,113.03,113.17,112.85,112.93,20441.0,113.03,113.17,112.85,112.93,20441.0
2023-10-13 10:05:00,112.97,113.0,112.76,112.85,17437.0,112.97,113.0,112.76,112.85,17437.0
2023-10-13 10:10:00,112.85,112.85,112.63,112.64,35506.0,112.85,112.85,112.63,112.64,35506.0
2023-10-13 10:15:00,112.61,112.63,112.44,112.47,21225.0,112.61,112.63,112.44,112.47,21225.0
2023-10-13 10:20:00,112.54,112.75,112.49,112.7,10518.0,112.54,112.75,112.49,112.7,10518.0
2023-10-13 10:25:00,112.7,112.74,112.65,112.73,11399.0,112.7,112.74,112.65,112.73,11399.0
2023-10-13 10:30:00,112.75,112.89,112.71,112.84,12090.0,112.75,112.89,112.71,112.84,12090.0
2023-10-13 10:35:00,112.83,112.84,112.6,112.6,7922.0,112.83,112.84,112.6,112.6,7922.0
2023-10-13 10:40:00,112.58,112.6,112.47,112.54,12930.0,112.58,112.6,112.47,112.54,12930.0
2023-10-13 10:45:00,112.54,112.57,112.46,112.56,11925.0,112.54,112.57,112.46,112.56,11925.0
2023-10-13 10:50:00,112.53,112.53,112.2,112.2,10610.0,112.53,112.53,112.2,112.2,10610.0
2023-10-13 10:55:00,112.23,112.23,112.02,112.14,32916.0,112.23,112.23,112.02,112.14,32916.0
2023-10-13 11:00:00,112.14,112.16,112.0,112.0,19255.0,112.14,112.16,112.0,112.0,19255.0
2023-10-13 11:05:00,111.99,111.99,111.87,111.96,31636.0,111.99,111.99,111.87,111.96,31636.0
2023-10-13 11:10:00,111.99,112.13,111.98,112.13,7240.0,111.99,112.13,111.98,112.13,7240.0
2023-10-13 11:15:00,112.15,112.22,112.1,112.12,25334.0,112.15,112.22,112.1,112.12,25334.0
2023-10-13 11:20:00,112.15,112.23,112.04,112.06,17721.0,112.15,112.23,112.04,112.06,17721.0
2023-10-13 11:25:00,112.09,112.16,111.91,112.16,14516.0,112.09,112.16,111.91,112.16,14516.0
2023-10-13 11:30:00,112.16,112.33,112.13,112.27,6622.0,112.16,112.33,112.13,112.27,6622.0
2023-10-13 11:35:00,112.29,112.51,112.28,112.46,8374.0,112.29,112.51,112.28,112.46,8374.0
2023-10-13 11:40:00,112.52,112.69,112.51,112.65,56844.0,112.52,112.69,112.51,112.65,56844.0
2023-10-13 11:45:00,112.65,112.65,112.54,112.59,17246.0,112.65,112.65,112.54,112.59,17246.0
2023-10-13 11:50:00,112.59,112.59,112.44,112.45,10276.0,112.59,112.59,112.44,112.45,10276.0
2023-10-13 11:55:00,112.42,112.42,112.24,112.38,12944.0,112.42,112.42,112.24,112.38,12944.0
2023-10-13 12:00:00,112.38,112.55,112.37,112.53,6294.0,112.38,112.55,112.37,112.53,6294.0
2023-10-13 12:05:00,112.55,112.61,112.51,112.54,19896.0,112.55,112.61,112.51,112.54,19896.0
2023-10-13 12:10:00,112.53,112.59,112.52,112.54,9371.0,112.53,112.59,112.52,112.54,9371.0
2023-10-13 12:15:00,112.56,112.72,112.55,112.71,13996.0,112.56,112.72,112.55,112.71,13996.0
2023-10-13 12:20:00,112.72,112.78,112.7,112.74,8790.0,112.72,112.78,112.7,112.74,8790.0
2023-10-13 12:25:00,112.68,112.78,112.65,112.75,8620.0,112.68,112.78,112.65,112.75,8620.0
2023-10-13 12:30:00,112.77,112.8,112.72,112.77,5176.0,112.77,112.8,112.72,112.77,5176.0
2023-10-13 12:35:00,112.76,112.78,112.7,112.71,9708.0,112.76,112.78,112.7,112.71,9708.0
2023-10-13 12:40:00,112.72,112.75,112.7,112.72,7354.0,112.72,112.75,112.7,112.72,7354.0
2023-10-13 12:45:00,112.71,112.74,112.64,112.64,13722.0,112.71,112.74,112.64,112.64,13722.0
2023-10-13 12:50:00,112.63,112.64,112.37,112.48,11555.0,112.63,112.64,112.37,112.48,11555.0
2023-10-13 12:55:00,112.48,112.53,112.45,112.48,8284.0,112.48,112.53,112.45,112.48,8284.0
2023-10-13 13:00:00,112.48,112.54,112.48,112.5,8134.0,112.48,112.54,112.48,112.5,8134.0
2023-10-13 13:05:00,112.51,112.51,112.35,112.4,11326.0,112.51,112.51,112.35,112.4,11326.0
2023-10-13 13:10:00,112.4,112.48,112.32,112.34,10752.0,112.4,112.48,112.32,112.34,10752.0
2023-10-13 13:15:00,112.32,112.36,112.28,112.32,10670.0,112.32,112.36,112.28,112.32,10670.0
2023-10-13 13:20:00,112.33,112.42,112.28,112.31,8307.0,112.33,112.42,112.28,112.31,8307.0
2023-10-13 13:25:00,112.3,112.31,112.2,112.22,10074.0,112.3,112.31,112.2,112.22,10074.0
2023-10-13 13:30:00,112.21,112.21,112.02,112.12,12733.0,112.21,112.21,112.02,112.12,12733.0
2023-10-13 13:35:00,112.1,112.18,112.06,112.12,13188.0,112.1,112.18,112.06,112.12,13188.0
2023-10-13 13:40:00,112.13,112.57,112.12,112.48,11470.0,112.13,112.57,112.12,112.48,11470.0
2023-10-13 13:45:00,112.5,112.5,112.4,112.42,6510.0,112.5,112.5,112.4,112.42,6510.0
2023-10-13 13:50:00,112.43,112.48,112.38,112.4,3408.0,112.43,112.48,112.38,112.4,3408.0
2023-10-13 13:55:00,112.41,112.47,112.39,112.41,9460.0,112.41,112.47,112.39,112.41,9460.0
2023-10-13 14:00:00,112.41,112.45,112.34,112.42,15688.0,112.41,112.45,112.34,112.42,15688.0
2023-10-13 14:05:00,112.44,112.58,112.44,112.52,10458.0,112.44,112.58,112.44,112.52,10458.0
2023-10-13 14:10:00,112.5,112.51,112.36,112.4,12396.0,112.5,112.51,112.36,112.4,12396.0
2023-10-13 14:15:00,112.39,112.4,112.32,112.37,7610.0,112.39,112.4,112.32,112.37,7610.0
2023-10-13 14:20:00,112.38,112.45,112.33,112.33,14425.0,112.38,112.45,112.33,112.33,14425.0
2023-10-13 14:25:00,112.36,112.37,112.27,112.36,5486.0,112.36,112.37,112.27,112.36,5486.0
2023-10-13 14:30:00,112.38,112.61,112.33,112.57,33625.0,112.38,112.61,112.33,112.57,33625.0
2023-10-13 14:35:00,112.58,112.58,112.44,112.53,12580.0,112.58,112.58,112.44,112.53,12580.0
2023-10-13 14:40:00,112.52,112.58,112.47,112.48,10818.0,112.52,112.58,112.47,112.48,10818.0
2023-10-13 14:45:00,112.45,112.45,112.28,112.29,9467.0,112.45,112.45,112.28,112.29,9467.0
2023-10-13 14:50:00,112.28,112.53,112.27,112.53,11268.0,112.28,112.53,112.27,112.53,11268.0
2023-10-13 14:55:00,112.53,112.56,112.48,112.53,26688.0,112.53,112.56,112.48,112.53,26688.0
2023-10-13 15:00:00,112.52,112.72,112.46,112.68,24044.0,112.52,112.72,112.46,112.68,24044.0
2023-10-13 15:05:00,112.69,112.7,112.48,112.7,15477.0,112.69,112.7,112.48,112.7,15477.0
2023-10-13 15:10:00,112.68,112.87,112.65,112.71,26070.0,112.68,112.87,112.65,112.71,26070.0
2023-10-13 15:15:00,112.7,112.76,112.6,112.63,11503.0,112.7,112.76,112.6,112.63,11503.0
2023-10-13 15:20:00,112.63,112.67,112.57,112.59,10634.0,112.63,112.67,112.57,112.59,10634.0
2023-10-13 15:25:00,112.61,112.61,112.4,112.43,10714.0,112.61,112.61,112.4,112.43,10714.0
2023-10-13 15:30:00,112.45,112.6,112.44,112.52,14910.0,112.45,112.6,112.44,112.52,14910.0
2023-10-13 15:35:00,112.5,112.58,112.49,112.54,14614.0,112.5,112.58,112.49,112.54,14614.0
2023-10-13 15:40:00,112.52,112.52,112.29,112.32,19147.0,112.52,112.52,112.29,112.32,19147.0
2023-10-13 15:45:00,112.33,112.56,112.32,112.54,28222.0,112.33,112.56,112.32,112.54,28222.0
2023-10-13 15:50:00,112.51,112.57,112.45,112.51,49070.0,112.51,112.57,112.45,112.51,49070.0
2023-10-13 15:55:00,112.5,112.52,112.35,112.52,115914.0,112.5,112.52,112.35,112.52,115914.0
2023-10-16 09:30:00,113.92,113.97,113.01,113.37,52870.0,113.92,113.97,113.01,113.37,52870.0
2023-10-16 09:35:00,113.16,113.37,112.85,113.0,9478.0,113.16,113.37,112.85,113.0,9478.0
2023-10-16 09:40:00,113.0,113.22,112.85,113.03,9640.0,113.0,113.22,112.85,113.03,9640.0
2023-10-16 09:45:00,113.05,113.21,113.01,113.2,1600.0,113.05,113.21,113.01,113.2,1600.0
2023-10-16 09:50:00,113.18,113.47,113.13,113.41,10425.0,113.18,113.47,113.13,113.41,10425.0
2023-10-16 09:55:00,113.34,113.42,113.28,113.34,7583.0,113.34,113.42,113.28,113.34,7583.0
2023-10-16 10:00:00,113.34,113.36,113.18,113.2,10145.0,113.34,113.36,113.18,113.2,10145.0
2023-10-16 10:05:00,113.23,113.23,112.98,113.03,12227.0,113.23,113.23,112.98,113.03,12227.0
2023-10-16 10:10:00,113.05,113.4,113.02,113.34,13530.0,113.05,113.4,113.02,113.34,13530.0
2023-10-16 10:15:00,113.38,113.53,113.36,113.48,7845.0,113.38,113.53,113.36,113.48,7845.0
2023-10-16 10:20:00,113.5,113.53,113.42,113.5,8664.0,113.5,113.53,113.42,113.5,8664.0
2023-10-16 10:25:00,113.52,113.65,113.48,113.61,44351.0,113.52,113.65,113.48,113.61,44351.0
2023-10-16 10:30:00,113.61,113.83,113.61,113.71,25451.0,113.61,113.83,113.61,113.71,25451.0
2023-10-16 10:35:00,113.72,113.74,113.64,113.64,7845.0,113.72,113.74,113.64,113.64,7845.0
2023-10-16 10:40:00,113.69,113.76,113.65,113.73,15407.0,113.69,113.76,113.65,113.73,15407.0
2023-10-16 10:45:00,113.72,113.86,113.71,113.86,26285.0,113.72,113.86,113.71,113.86,26285.0
2023-10-16 10:50:00,113.88,113.98,113.86,113.97,14413.0,113.88,113.98,113.86,113.97,14413.0
2023-10-16 10:55:00,113.95,113.99,113.87,113.95,5860.0,113.95,113.99,113.87,113.95,5860.0
2023-10-16 11:00:00,113.94,114.12,113.94,113.99,12104.0,113.94,114.12,113.94,113.99,12104.0
2023-10-16 11:05:00,114.0,114.03,113.92,113.94,8538.0,114.0,114.03,113.92,113.94,8538.0
2023-10-16 11:10:00,113.97,113.97,113.82,113.87,8307.0,113.97,113.97,113.82,113.87,8307.0
2023-10-16 11:15:00,113.84,113.88,113.79,113.87,8576.0,113.84,113.88,113.79,113.87,8576.0
2023-10-16 11:20:00,113.87,113.97,113.84,113.97,6237.0,113.87,113.97,113.84,113.97,6237.0
2023-10-16 11:25:00,113.97,113.97,113.85,113.87,6546.0,113.97,113.97,113.85,113.87,6546.0
2023-10-16 11:30:00,113.85,113.85,113.76,113.8,3947.0,113.85,113.85,113.76,113.8,3947.0
2023-10-16 11:35:00,113.79,113.85,113.74,113.75,10815.0,113.79,113.85,113.74,113.75,10815.0
2023-10-16 11:40:00,113.76,113.78,113.68,113.75,9187.0,113.76,113.78,113.68,113.75,9187.0
2023-10-16 11:45:00,113.74,113.75,113.68,113.73,7841.0,113.74,113.75,113.68,113.73,7841.0
2023-10-16 11:50:00,113.75,113.8,113.72,113.78,7903.0,113.75,113.8,113.72,113.78,7903.0
2023-10-16 11:55:00,113.77,113.84,113.7,113.84,3380.0,113.77,113.84,113.7,113.84,3380.0
2023-10-16 12:00:00,113.84,113.86,113.82,113.84,2619.0,113.84,113.86,113.82,113.84,2619.0
2023-10-16 12:05:00,113.82,113.84,113.8,113.83,8564.0,113.82,113.84,113.8,113.83,8564.0
2023-10-16 12:10:00,113.83,113.84,113.69,113.69,5368.0,113.83,113.84,113.69,113.69,5368.0
2023-10-16 12:15:00,113.7,113.78,113.7,113.73,10572.0,113.7,113.78,113.7,113.73,10572.0
2023-10-16 12:20:00,113.72,113.8,113.66,113.8,13323.0,113.72,113.8,113.66,113.8,13323.0
2023-10-16 12:25:00,113.81,113.82,113.74,113.8,4919.0,113.81,113.82,113.74,113.8,4919.0
2023-10-16 12:30:00,113.8,113.85,113.79,113.83,8519.0,113.8,113.85,113.79,113.83,8519.0
2023-10-16 12:35:00,113.82,113.9,113.81,113.87,8193.0,113.82,113.9,113.81,113.87,8193.0
2023-10-16 12:40:00,113.87,113.93,113.86,113.93,8000.0,113.87,113.93,113.86,113.93,8000.0
2023-10-16 12:45:00,113.92,113.97,113.89,113.91,7709.0,113.92,113.97,113.89,113.91,7709.0
2023-10-16 12:50:00,113.92,113.97,113.91,113.92,15268.0,113.92,113.97,113.91,113.92,15268.0
2023-10-16 12:55:00,113.92,113.92,113.72,113.81,25897.0,113.92,113.92,113.72,113.81,25897.0
2023-10-16 13:00:00,113.84,113.94,113.82,113.92,27255.0,113.84,113.94,113.82,113.92,27255.0
2023-10-16 13:05:00,113.92,113.98,113.91,113.96,23185.0,113.92,113.98,113.91,113.96,23185.0
2023-10-16 13:10:00,113.98,114.05,113.98,114.0,6300.0,113.98,114.05,113.98,114.0,6300.0
2023-10-16 13:15:00,114.02,114.07,113.92,113.92,9399.0,114.02,114.07,113.92,113.92,9399.0
2023-10-16 13:20:00,113.89,113.89,113.59,113.59,16870.0,113.89,113.89,113.59,113.59,16870.0
2023-10-16 13:25:00,113.61,113.8,113.46,113.77,9160.0,113.61,113.8,113.46,113.77,9160.0
2023-10-16 13:30:00,113.79,113.79,113.67,113.69,7924.0,113.79,113.79,113.67,113.69,7924.0
2023-10-16 13:35:00,113.72,113.87,113.71,113.82,9497.0,113.72,113.87,113.71,113.82,9497.0
2023-10-16 13:40:00,113.82,113.99,113.8,113.99,7176.0,113.82,113.99,113.8,113.99,7176.0
2023-10-16 13:45:00,113.96,114.01,113.94,113.96,4535.0,113.96,114.01,113.94,113.96,4535.0
2023-10-16 13:50:00,113.95,113.95,113.89,113.95,8777.0,113.95,113.95,113.89,113.95,8777.0
2023-10-16 13:55:00,113.93,113.96,113.88,113.89,6201.0,113.93,113.96,113.88,113.89,6201.0
2023-10-16 14:00:00,113.89,113.9,113.79,113.84,10447.0,113.89,113.9,113.79,113.84,10447.0
2023-10-16 14:05:00,113.83,113.88,113.81,113.85,8135.0,113.83,113.88,113.81,113.85,8135.0
2023-10-16 14:10:00,113.86,113.91,113.85,113.88,5112.0,113.86,113.91,113.85,113.88,5112.0
2023-10-16 14:15:00,113.86,113.91,113.85,113.91,6548.0,113.86,113.91,113.85,113.91,6548.0
2023-10-16 14:20:00,113.91,113.91,113.82,113.84,12063.0,113.91,113.91,113.82,113.84,12063.0
2023-10-16 14:25:00,113.85,113.9,113.82,113.82,6108.0,113.85,113.9,113.82,113.82,6108.0
2023-10-16 14:30:00,113.8,113.87,113.8,113.86,11344.0,113.8,113.87,113.8,113.86,11344.0
2023-10-16 14:35:00,113.86,113.87,113.76,113.79,5935.0,113.86,113.87,113.76,113.79,5935.0
2023-10-16 14:40:00,113.77,113.81,113.71,113.75,18078.0,113.77,113.81,113.71,113.75,18078.0
2023-10-16 14:45:00,113.74,113.77,113.7,113.75,9690.0,113.74,113.77,113.7,113.75,9690.0
2023-10-16 14:50:00,113.76,113.76,113.66,113.75,11377.0,113.76,113.76,113.66,113.75,11377.0
2023-10-16 14:55:00,113.74,113.77,113.72,113.75,16135.0,113.74,113.77,113.72,113.75,16135.0
2023-10-16 15:00:00,113.75,113.75,113.67,113.7,14933.0,113.75,113.75,113.67,113.7,14933.0
2023-10-16 15:05:00,113.71,113.81,113.71,113.78,21317.0,113.71,113.81,113.71,113.78,21317.0
2023-10-16 15:10:00,113.78,113.87,113.73,113.74,34215.0,113.78,113.87,113.73,113.74,34215.0
2023-10-16 15:15:00,113.74,113.79,113.72,113.72,15732.0,113.74,113.79,113.72,113.72,15732.0
2023-10-16 15:20:00,113.73,113.82,113.73,113.77,20945.0,113.73,113.82,113.73,113.77,20945.0
2023-10-16 15:25:00,113.77,113.83,113.76,113.8,19446.0,113.77,113.83,113.76,113.8,19446.0
2023-10-16 15:30:00,113.8,113.88,113.68,113.69,21865.0,113.8,113.88,113.68,113.69,21865.0
2023-10-16 15:35:00,113.7,113.8,113.66,113.78,19290.0,113.7,113.8,113.66,113.78,19290.0
2023-10-16 15:40:00,113.79,113.79,113.68,113.74,22291.0,113.79,113.79,113.68,113.74,22291.0
2023-10-16 15:45:00,113.74,113.76,113.68,113.72,29928.0,113.74,113.76,113.68,113.72,29928.0
2023-10-16 15:50:00,113.69,113.75,113.64,113.74,55765.0,113.69,113.75,113.64,113.74,55765.0
2023-10-16 15:55:00,113.74,113.76,113.53,113.56,234100.0,113.74,113.76,113.53,113.56,234100.0
2023-10-17 09:30:00,113.06,114.0,112.81,113.91,49610.0,113.06,114.0,112.81,113.91,49610.0
2023-10-17 09:35:00,113.87,113.95,113.6,113.84,22104.0,113.87,113.95,113.6,113.84,22104.0
2023-10-17 09:40:00,113.94,114.19,113.9,114.07,11951.0,113.94,114.19,113.9,114.07,11951.0
2023-10-17 09:45:00,114.07,114.61,114.0,114.42,13843.0,114.07,114.61,114.0,114.42,13843.0
2023-10-17 09:50:00,114.31,114.38,114.15,114.19,12588.0,114.31,114.38,114.15,114.19,12588.0
2023-10-17 09:55:00,114.15,114.22,113.96,114.19,19725.0,114.15,114.22,113.96,114.19,19725.0
2023-10-17 10:00:00,114.19,114.34,114.11,114.14,26748.0,114.19,114.34,114.11,114.14,26748.0
2023-10-17 10:05:00,114.14,114.56,114.14,114.56,13028.0,114.14,114.56,114.14,114.56,13028.0
2023-10-17 10:10:00,114.55,114.75,114.54,114.74,25437.0,114.55,114.75,114.54,114.74,25437.0
2023-10-17 10:15:00,114.77,114.78,114.51,114.54,33947.0,114.77,114.78,114.51,114.54,33947.0
2023-10-17 10:20:00,114.54,114.67,114.48,114.59,22656.0,114.54,114.67,114.48,114.59,22656.0
2023-10-17 10:25:00,114.58,114.67,114.57,114.63,20136.0,114.58,114.67,114.57,114.63,20136.0
2023-10-17 10:30:00,114.63,114.67,114.55,114.59,13133.0,114.63,114.67,114.55,114.59,13133.0
2023-10-17 10:35:00,114.58,114.88,114.55,114.86,34157.0,114.58,114.88,114.55,114.86,34157.0
2023-10-17 10:40:00,114.84,114.87,114.62,114.65,41673.0,114.84,114.87,114.62,114.65,41673.0
2023-10-17 10:45:00,114.68,114.8,114.5,114.57,20015.0,114.68,114.8,114.5,114.57,20015.0
2023-10-17 10:50:00,114.58,114.6,114.39,114.47,18358.0,114.58,114.6,114.39,114.47,18358.0
2023-10-17 10:55:00,114.48,114.59,114.46,114.5,22352.0,114.48,114.59,114.46,114.5,22352.0
2023-10-17 11:00:00,114.48,114.66,114.45,114.64,16246.0,114.48,114.66,114.45,114.64,16246.0
2023-10-17 11:05:00,114.64,114.72,114.59,114.61,13620.0,114.64,114.72,114.59,114.61,13620.0
2023-10-17 11:10:00,114.63,114.64,114.57,114.59,23851.0,114.63,114.64,114.57,114.59,23851.0
2023-10-17 11:15:00,114.59,114.86,114.58,114.85,32276.0,114.59,114.86,114.58,114.85,32276.0
2023-10-17 11:20:00,114.88,114.88,114.72,114.76,15994.0,114.88,114.88,114.72,114.76,15994.0
2023-10-17 11:25:00,114.76,114.81,114.71,114.76,17643.0,114.76,114.81,114.71,114.76,17643.0
2023-10-17 11:30:00,114.78,114.87,114.75,114.83,25284.0,114.78,114.87,114.75,114.83,25284.0
2023-10-17 11:35:00,114.82,115.01,114.71,114.95,26787.0,114.82,115.01,114.71,114.95,26787.0
2023-10-17 11:40:00,114.95,115.03,114.92,115.0,27268.0,114.95,115.03,114.92,115.0,27268.0
2023-10-17 11:45:00,115.01,115.13,115.0,115.11,32487.0,115.01,115.13,115.0,115.11,32487.0
2023-10-17 11:50:00,115.12,115.27,115.09,115.09,32976.0,115.12,115.27,115.09,115.09,32976.0
2023-10-17 11:55:00,115.11,115.2,115.07,115.17,18686.0,115.11,115.2,115.07,115.17,18686.0
2023-10-17 12:00:00,115.17,115.38,115.16,115.29,26008.0,115.17,115.38,115.16,115.29,26008.0
2023-10-17 12:05:00,115.28,115.28,115.21,115.24,17867.0,115.28,115.28,115.21,115.24,17867.0
2023-10-17 12:10:00,115.22,115.32,115.14,115.24,9762.0,115.22,115.32,115.14,115.24,9762.0
2023-10-17 12:15:00,115.26,115.36,115.15,115.15,12441.0,115.26,115.36,115.15,115.15,12441.0
2023-10-17 12:20:00,115.12,115.28,115.12,115.28,8155.0,115.12,115.28,115.12,115.28,8155.0
2023-10-17 12:25:00,115.3,115.34,115.25,115.3,16432.0,115.3,115.34,115.25,115.3,16432.0
2023-10-17 12:30:00,115.3,115.32,115.19,115.25,12226.0,115.3,115.32,115.19,115.25,12226.0
2023-10-17 12:35:00,115.23,115.23,115.15,115.19,7979.0,115.23,115.23,115.15,115.19,7979.0
2023-10-17 12:40:00,115.16,115.16,115.07,115.1,7673.0,115.16,115.16,115.07,115.1,7673.0
2023-10-17 12:45:00,115.09,115.11,114.96,115.04,7414.0,115.09,115.11,114.96,115.04,7414.0
2023-10-17 12:50:00,115.04,115.04,114.98,115.02,12766.0,115.04,115.04,114.98,115.02,12766.0
2023-10-17 12:55:00,115.03,115.13,114.82,114.89,18389.0,115.03,115.13,114.82,114.89,18389.0
2023-10-17 13:00:00,114.9,114.97,114.88,114.93,9041.0,114.9,114.97,114.88,114.93,9041.0
2023-10-17 13:05:00,114.93,115.11,114.93,115.08,70921.0,114.93,115.11,114.93,115.08,70921.0
2023-10-17 13:10:00,115.06,115.12,115.02,115.07,27550.0,115.06,115.12,115.02,115.07,27550.0
2023-10-17 13:15:00,115.07,115.31,115.07,115.31,35459.0,115.07,115.31,115.07,115.31,35459.0
2023-10-17 13:20:00,115.31,115.31,115.16,115.18,15140.0,115.31,115.31,115.16,115.18,15140.0
2023-10-17 13:25:00,115.16,115.21,115.05,115.13,14519.0,115.16,115.21,115.05,115.13,14519.0
2023-10-17 13:30:00,115.13,115.14,114.91,115.01,13296.0,115.13,115.14,114.91,115.01,13296.0
2023-10-17 13:35:00,115.05,115.09,114.99,115.06,9971.0,115.05,115.09,114.99,115.06,9971.0
2023-10-17 13:40:00,115.07,115.13,114.95,114.98,12183.0,115.07,115.13,114.95,114.98,12183.0
2023-10-17 13:45:00,114.97,115.1,114.96,115.1,12485.0,114.97,115.1,114.96,115.1,12485.0
2023-10-17 13:50:00,115.12,115.12,114.87,114.93,14458.0,115.12,115.12,114.87,114.93,14458.0
2023-10-17 13:55:00,114.94,114.94,114.86,114.9,7683.0,114.94,114.94,114.86,114.9,7683.0
2023-10-17 14:00:00,114.92,114.93,114.85,114.88,10362.0,114.92,114.93,114.85,114.88,10362.0
2023-10-17 14:05:00,114.9,114.93,114.85,114.88,9037.0,114.9,114.93,114.85,114.88,9037.0
2023-10-17 14:10:00,114.88,114.92,114.84,114.88,8540.0,114.88,114.92,114.84,114.88,8540.0
2023-10-17 14:15:00,114.91,114.98,114.79,114.8,11698.0,114.91,114.98,114.79,114.8,11698.0
2023-10-17 14:20:00,114.82,114.89,114.82,114.86,8215.0,114.82,114.89,114.82,114.86,8215.0
2023-10-17 14:25:00,114.88,114.98,114.85,114.96,14616.0,114.88,114.98,114.85,114.96,14616.0
2023-10-17 14:30:00,114.94,114.95,114.8,114.87,13241.0,114.94,114.95,114.8,114.87,13241.0
2023-10-17 14:35:00,114.86,114.93,114.81,114.93,10839.0,114.86,114.93,114.81,114.93,10839.0
2023-10-17 14:40:00,114.94,115.0,114.93,114.96,9767.0,114.94,115.0,114.93,114.96,9767.0
2023-10-17 14:45:00,114.97,114.97,114.87,114.92,12121.0,114.97,114.97,114.87,114.92,12121.0
2023-10-17 14:50:00,114.91,114.96,114.65,114.69,13364.0,114.91,114.96,114.65,114.69,13364.0
2023-10-17 14:55:00,114.67,114.81,114.64,114.76,15142.0,114.67,114.81,114.64,114.76,15142.0
2023-10-17 15:00:00,114.76,114.8,114.69,114.8,12733.0,114.76,114.8,114.69,114.8,12733.0
2023-10-17 15:05:00,114.8,115.01,114.79,114.97,13922.0,114.8,115.01,114.79,114.97,13922.0
2023-10-17 15:10:00,114.98,115.05,114.96,114.98,17453.0,114.98,115.05,114.96,114.98,17453.0
2023-10-17 15:15:00,114.99,115.04,114.92,114.97,10146.0,114.99,115.04,114.92,114.97,10146.0
2023-10-17 15:20:00,114.98,115.04,114.95,115.02,12854.0,114.98,115.04,114.95,115.02,12854.0
2023-10-17 15:25:00,115.02,115.13,115.01,115.12,31917.0,115.02,115.13,115.01,115.12,31917.0
2023-10-17 15:30:00,115.12,115.13,114.93,114.93,45952.0,115.12,115.13,114.93,114.93,45952.0
2023-10-17 15:35:00,114.94,115.07,114.92,115.06,26508.0,114.94,115.07,114.92,115.06,26508.0
2023-10-17 15:40:00,115.06,115.18,114.99,115.0,47647.0,115.06,115.18,114.99,115.0,47647.0
2023-10-17 15:45:00,115.0,115.03,114.91,114.97,77422.0,115.0,115.03,114.91,114.97,77422.0
2023-10-17 15:50:00,115.0,115.1,114.92,114.99,110418.0,115.0,115.1,114.92,114.99,110418.0
2023-10-17 15:55:00,114.98,115.09,114.93,115.0,327741.0,114.98,115.09,114.93,115.0,327741.0
2023-10-18 09:30:00,114.85,114.88,113.9,113.95,39926.0,114.85,114.88,113.9,113.95,39926.0
2023-10-18 09:35:00,114.07,114.15,113.87,113.93,6366.0,114.07,114.15,113.87,113.93,6366.0
2023-10-18 09:40:00,113.97,114.01,113.47,113.47,6385.0,113.97,114.01,113.47,113.47,6385.0
2023-10-18 09:45:00,113.57,113.62,113.43,113.57,7602.0,113.57,113.62,113.43,113.57,7602.0
2023-10-18 09:50:00,113.55,113.63,113.28,113.29,12570.0,113.55,113.63,113.28,113.29,12570.0
2023-10-18 09:55:00,113.35,113.49,113.06,113.48,27747.0,113.35,113.49,113.06,113.48,27747.0
2023-10-18 10:00:00,113.45,113.49,113.31,113.39,14273.0,113.45,113.49,113.31,113.39,14273.0
2023-10-18 10:05:00,113.39,113.63,113.38,113.59,19227.0,113.39,113.63,113.38,113.59,19227.0
2023-10-18 10:10:00,113.61,113.62,113.5,113.57,18556.0,113.61,113.62,113.5,113.57,18556.0
2023-10-18 10:15:00,113.6,114.12,113.57,114.12,23789.0,113.6,114.12,113.57,114.12,23789.0
2023-10-18 10:20:00,114.15,114.25,114.12,114.19,9841.0,114.15,114.25,114.12,114.19,9841.0
2023-10-18 10:25:00,114.19,114.21,113.66,113.72,27033.0,114.19,114.21,113.66,113.72,27033.0
2023-10-18 10:30:00,113.66,113.82,113.61,113.71,19503.0,113.66,113.82,113.61,113.71,19503.0
2023-10-18 10:35:00,113.78,113.82,113.69,113.77,9024.0,113.78,113.82,113.69,113.77,9024.0
2023-10-18 10:40:00,113.78,113.83,113.68,113.76,8900.0,113.78,113.83,113.68,113.76,8900.0
2023-10-18 10:45:00,113.78,113.92,113.78,113.82,9628.0,113.78,113.92,113.78,113.82,9628.0
2023-10-18 10:50:00,113.82,113.84,113.63,113.73,15397.0,113.82,113.84,113.63,113.73,15397.0
2023-10-18 10:55:00,113.7,113.88,113.68,113.88,14734.0,113.7,113.88,113.68,113.88,14734.0
2023-10-18 11:00:00,113.87,113.95,113.82,113.95,12796.0,113.87,113.95,113.82,113.95,12796.0
2023-10-18 11:05:00,113.97,114.0,113.84,113.88,9826.0,113.97,114.0,113.84,113.88,9826.0
2023-10-18 11:10:00,113.89,113.95,113.81,113.89,12684.0,113.89,113.95,113.81,113.89,12684.0
2023-10-18 11:15:00,113.9,113.9,113.75,113.86,7432.0,113.9,113.9,113.75,113.86,7432.0
2023-10-18 11:20:00,113.86,113.87,113.67,113.71,8420.0,113.86,113.87,113.67,113.71,8420.0
2023-10-18 11:25:00,113.71,113.87,113.71,113.73,9621.0,113.71,113.87,113.71,113.73,9621.0
2023-10-18 11:30:00,113.7,113.77,113.62,113.62,7281.0,113.7,113.77,113.62,113.62,7281.0
2023-10-18 11:35:00,113.64,113.72,113.61,113.67,8782.0,113.64,113.72,113.61,113.67,8782.0
2023-10-18 11:40:00,113.68,113.68,113.56,113.62,6714.0,113.68,113.68,113.56,113.62,6714.0
2023-10-18 11:45:00,113.63,113.66,113.54,113.56,7848.0,113.63,113.66,113.54,113.56,7848.0
2023-10-18 11:50:00,113.57,113.61,113.54,113.58,6524.0,113.57,113.61,113.54,113.58,6524.0
2023-10-18 11:55:00,113.6,113.72,113.6,113.6,7283.0,113.6,113.72,113.6,113.6,7283.0
2023-10-18 12:00:00,113.61,113.88,113.55,113.88,10039.0,113.61,113.88,113.55,113.88,10039.0
2023-10-18 12:05:00,113.87,113.87,113.72,113.82,7584.0,113.87,113.87,113.72,113.82,7584.0
2023-10-18 12:10:00,113.84,113.85,113.67,113.67,6323.0,113.84,113.85,113.67,113.67,6323.0
2023-10-18 12:15:00,113.69,113.75,113.51,113.57,9098.0,113.69,113.75,113.51,113.57,9098.0
2023-10-18 12:20:00,113.56,113.61,113.5,113.51,6417.0,113.56,113.61,113.5,113.51,6417.0
2023-10-18 12:25:00,113.52,113.63,113.5,113.61,6128.0,113.52,113.63,113.5,113.61,6128.0
2023-10-18 12:30:00,113.62,113.64,113.59,113.63,4848.0,113.62,113.64,113.59,113.63,4848.0
2023-10-18 12:35:00,113.6,113.65,113.57,113.57,6430.0,113.6,113.65,113.57,113.57,6430.0
2023-10-18 12:40:00,113.59,113.68,113.59,113.66,7076.0,113.59,113.68,113.59,113.66,7076.0
2023-10-18 12:45:00,113.67,113.7,113.64,113.66,7311.0,113.67,113.7,113.64,113.66,7311.0
2023-10-18 12:50:00,113.64,113.64,113.51,113.54,11382.0,113.64,113.64,113.51,113.54,11382.0
2023-10-18 12:55:00,113.52,113.54,113.47,113.5,9240.0,113.52,113.54,113.47,113.5,9240.0
2023-10-18 13:00:00,113.49,113.79,113.34,113.79,16152.0,113.49,113.79,113.34,113.79,16152.0
2023-10-18 13:05:00,113.79,113.83,113.69,113.83,6250.0,113.79,113.83,113.69,113.83,6250.0
2023-10-18 13:10:00,113.81,114.06,113.81,114.03,10985.0,113.81,114.06,113.81,114.03,10985.0
2023-10-18 13:15:00,114.06,114.12,113.96,113.96,6927.0,114.06,114.12,113.96,113.96,6927.0
2023-10-18 13:20:00,114.01,114.03,113.88,113.88,14374.0,114.01,114.03,113.88,113.88,14374.0
2023-10-18 13:25:00,113.9,113.91,113.77,113.86,10780.0,113.9,113.91,113.77,113.86,10780.0
2023-10-18 13:30:00,113.85,113.85,113.55,113.57,11369.0,113.85,113.85,113.55,113.57,11369.0
2023-10-18 13:35:00,113.58,113.58,113.48,113.53,10108.0,113.58,113.58,113.48,113.53,10108.0
2023-10-18 13:40:00,113.53,113.61,113.47,113.6,8144.0,113.53,113.61,113.47,113.6,8144.0
2023-10-18 13:45:00,113.57,113.61,113.52,113.59,5368.0,113.57,113.61,113.52,113.59,5368.0
2023-10-18 13:50:00,113.59,113.66,113.56,113.64,16374.0,113.59,113.66,113.56,113.64,16374.0
2023-10-18 13:55:00,113.65,113.83,113.62,113.8,10792.0,113.65,113.83,113.62,113.8,10792.0
2023-10-18 14:00:00,113.8,113.81,113.7,113.74,10798.0,113.8,113.81,113.7,113.74,10798.0
2023-10-18 14:05:00,113.76,114.03,113.74,113.96,11151.0,113.76,114.03,113.74,113.96,11151.0
2023-10-18 14:10:00,113.91,113.92,113.79,113.83,7257.0,113.91,113.92,113.79,113.83,7257.0
2023-10-18 14:15:00,113.83,113.83,113.6,113.64,17832.0,113.83,113.83,113.6,113.64,17832.0
2023-10-18 14:20:00,113.59,113.7,113.59,113.64,7156.0,113.59,113.7,113.59,113.64,7156.0
2023-10-18 14:25:00,113.63,113.66,113.52,113.6,9437.0,113.63,113.66,113.52,113.6,9437.0
2023-10-18 14:30:00,113.58,113.71,113.56,113.57,8919.0,113.58,113.71,113.56,113.57,8919.0
2023-10-18 14:35:00,113.57,113.57,113.46,113.47,8425.0,113.57,113.57,113.46,113.47,8425.0
2023-10-18 14:40:00,113.47,113.51,113.43,113.48,5502.0,113.47,113.51,113.43,113.48,5502.0
2023-10-18 14:45:00,113.5,113.56,113.47,113.47,7366.0,113.5,113.56,113.47,113.47,7366.0
2023-10-18 14:50:00,113.47,113.5,113.4,113.46,7877.0,113.47,113.5,113.4,113.46,7877.0
2023-10-18 14:55:00,113.5,113.59,113.49,113.53,7077.0,113.5,113.59,113.49,113.53,7077.0
2023-10-18 15:00:00,113.51,113.51,113.3,113.34,12493.0,113.51,113.51,113.3,113.34,12493.0
2023-10-18 15:05:00,113.33,113.41,113.28,113.28,11896.0,113.33,113.41,113.28,113.28,11896.0
2023-10-18 15:10:00,113.28,113.31,113.19,113.25,34453.0,113.28,113.31,113.19,113.25,34453.0
2023-10-18 15:15:00,113.21,113.32,113.19,113.26,9576.0,113.21,113.32,113.19,113.26,9576.0
2023-10-18 15:20:00,113.27,113.42,113.25,113.41,9732.0,113.27,113.42,113.25,113.41,9732.0
2023-10-18 15:25:00,113.41,113.41,113.17,113.23,23181.0,113.41,113.41,113.17,113.23,23181.0
2023-10-18 15:30:00,113.23,113.35,113.23,113.31,15789.0,113.23,113.35,113.23,113.31,15789.0
2023-10-18 15:35:00,113.32,113.34,113.17,113.17,15857.0,113.32,113.34,113.17,113.17,15857.0
2023-10-18 15:40:00,113.16,113.2,113.1,113.15,27596.0,113.16,113.2,113.1,113.15,27596.0
2023-10-18 15:45:00,113.14,113.14,112.9,113.0,39083.0,113.14,113.14,112.9,113.0,39083.0
2023-10-18 15:50:00,113.01,113.17,113.01,113.09,68201.0,113.01,113.17,113.01,113.09,68201.0
2023-10-18 15:55:00,113.08,113.13,113.01,113.11,165688.0,113.08,113.13,113.01,113.11,165688.0
2023-10-19 09:30:00,112.9,113.83,112.76,113.43,16719.0,112.9,113.83,112.76,113.43,16719.0
2023-10-19 09:35:00,113.41,113.64,112.86,112.91,9506.0,113.41,113.64,112.86,112.91,9506.0
2023-10-19 09:40:00,112.98,112.99,112.7,112.89,7767.0,112.98,112.99,112.7,112.89,7767.0
2023-10-19 09:45:00,112.89,113.02,112.82,112.92,23029.0,112.89,113.02,112.82,112.92,23029.0
2023-10-19 09:50:00,113.07,113.11,112.96,112.98,9450.0,113.07,113.11,112.96,112.98,9450.0
2023-10-19 09:55:00,112.98,113.17,112.87,113.17,13156.0,112.98,113.17,112.87,113.17,13156.0
2023-10-19 10:00:00,113.19,113.29,112.75,112.83,19146.0,113.19,113.29,112.75,112.83,19146.0
2023-10-19 10:05:00,112.81,112.86,112.63,112.65,6894.0,112.81,112.86,112.63,112.65,6894.0
2023-10-19 10:10:00,112.65,112.7,112.52,112.7,15878.0,112.65,112.7,112.52,112.7,15878.0
2023-10-19 10:15:00,112.73,112.73,112.43,112.5,15111.0,112.73,112.73,112.43,112.5,15111.0
2023-10-19 10:20:00,112.52,112.63,112.46,112.61,12680.0,112.52,112.63,112.46,112.61,12680.0
2023-10-19 10:25:00,112.65,112.71,112.47,112.55,24703.0,112.65,112.71,112.47,112.55,24703.0
2023-10-19 10:30:00,112.47,112.48,112.28,112.28,9087.0,112.47,112.48,112.28,112.28,9087.0
2023-10-19 10:35:00,112.28,112.49,112.28,112.4,18872.0,112.28,112.49,112.28,112.4,18872.0
2023-10-19 10:40:00,112.38,112.5,112.32,112.39,9948.0,112.38,112.5,112.32,112.39,9948.0
2023-10-19 10:45:00,112.4,112.49,112.35,112.46,14498.0,112.4,112.49,112.35,112.46,14498.0
2023-10-19 10:50:00,112.46,112.53,112.39,112.44,10631.0,112.46,112.53,112.39,112.44,10631.0
2023-10-19 10:55:00,112.45,112.49,112.4,112.49,15267.0,112.45,112.49,112.4,112.49,15267.0
2023-10-19 11:00:00,112.49,112.68,112.48,112.57,13731.0,112.49,112.68,112.48,112.57,13731.0
2023-10-19 11:05:00,112.57,112.72,112.53,112.68,11432.0,112.57,112.72,112.53,112.68,11432.0
2023-10-19 11:10:00,112.69,112.7,112.6,112.64,11379.0,112.69,112.7,112.6,112.64,11379.0
2023-10-19 11:15:00,112.66,112.66,112.56,112.57,9151.0,112.66,112.66,112.56,112.57,9151.0
2023-10-19 11:20:00,112.56,112.56,112.4,112.51,31258.0,112.56,112.56,112.4,112.51,31258.0
2023-10-19 11:25:00,112.49,112.64,112.47,112.61,50226.0,112.49,112.64,112.47,112.61,50226.0
2023-10-19 11:30:00,112.62,112.74,112.59,112.73,18846.0,112.62,112.74,112.59,112.73,18846.0
2023-10-19 11:35:00,112.72,112.78,112.65,112.65,16776.0,112.72,112.78,112.65,112.65,16776.0
2023-10-19 11:40:00,112.65,112.86,112.65,112.84,27390.0,112.65,112.86,112.65,112.84,27390.0
2023-10-19 11:45:00,112.84,112.89,112.77,112.84,23924.0,112.84,112.89,112.77,112.84,23924.0
2023-10-19 11:50:00,112.8,112.8,112.64,112.64,7155.0,112.8,112.8,112.64,112.64,7155.0
2023-10-19 11:55:00,112.64,112.7,112.6,112.66,11087.0,112.64,112.7,112.6,112.66,11087.0
2023-10-19 12:00:00,112.61,113.17,112.43,112.95,28562.0,112.61,113.17,112.43,112.95,28562.0
2023-10-19 12:05:00,112.96,112.97,112.71,112.77,17966.0,112.96,112.97,112.71,112.77,17966.0
2023-10-19 12:10:00,112.74,112.79,112.67,112.76,6251.0,112.74,112.79,112.67,112.76,6251.0
2023-10-19 12:15:00,112.69,113.06,112.69,113.06,10829.0,112.69,113.06,112.69,113.06,10829.0
2023-10-19 12:20:00,113.09,113.39,113.08,113.26,15939.0,113.09,113.39,113.08,113.26,15939.0
2023-10-19 12:25:00,113.21,113.21,112.62,112.66,15983.0,113.21,113.21,112.62,112.66,15983.0
2023-10-19 12:30:00,112.66,112.8,112.29,112.29,10058.0,112.66,112.8,112.29,112.29,10058.0
2023-10-19 12:35:00,112.29,112.29,112.03,112.18,14695.0,112.29,112.29,112.03,112.18,14695.0
2023-10-19 12:40:00,112.18,112.37,112.1,112.24,10111.0,112.18,112.37,112.1,112.24,10111.0
2023-10-19 12:45:00,112.33,112.67,112.29,112.67,48080.0,112.33,112.67,112.29,112.67,48080.0
2023-10-19 12:50:00,112.63,112.95,112.59,112.9,9693.0,112.63,112.95,112.59,112.9,9693.0
2023-10-19 12:55:00,112.91,113.05,112.87,113.0,5144.0,112.91,113.05,112.87,113.0,5144.0
2023-10-19 13:00:00,113.03,113.24,113.02,113.07,7648.0,113.03,113.24,113.02,113.07,7648.0
2023-10-19 13:05:00,113.12,113.48,113.12,113.46,6136.0,113.12,113.48,113.12,113.46,6136.0
2023-10-19 13:10:00,113.43,113.46,113.09,113.09,12567.0,113.43,113.46,113.09,113.09,12567.0
2023-10-19 13:15:00,113.11,113.27,113.01,113.09,5097.0,113.11,113.27,113.01,113.09,5097.0
2023-10-19 13:20:00,113.07,113.12,112.92,112.97,5852.0,113.07,113.12,112.92,112.97,5852.0
2023-10-19 13:25:00,112.95,113.0,112.87,112.94,10823.0,112.95,113.0,112.87,112.94,10823.0
2023-10-19 13:30:00,112.98,113.06,112.82,112.88,5464.0,112.98,113.06,112.82,112.88,5464.0
2023-10-19 13:35:00,112.85,112.86,112.41,112.48,14953.0,112.85,112.86,112.41,112.48,14953.0
2023-10-19 13:40:00,112.49,112.5,112.36,112.41,8240.0,112.49,112.5,112.36,112.41,8240.0
2023-10-19 13:45:00,112.46,112.48,112.25,112.32,26077.0,112.46,112.48,112.25,112.32,26077.0
2023-10-19 13:50:00,112.32,112.44,112.32,112.37,15737.0,112.32,112.44,112.32,112.37,15737.0
2023-10-19 13:55:00,112.37,112.51,112.32,112.39,21330.0,112.37,112.51,112.32,112.39,21330.0
2023-10-19 14:00:00,112.37,112.56,112.29,112.49,16812.0,112.37,112.56,112.29,112.49,16812.0
2023-10-19 14:05:00,112.47,112.49,112.22,112.27,14488.0,112.47,112.49,112.22,112.27,14488.0
2023-10-19 14:10:00,112.26,112.36,112.19,112.26,27456.0,112.26,112.36,112.19,112.26,27456.0
2023-10-19 14:15:00,112.24,112.34,112.18,112.28,23972.0,112.24,112.34,112.18,112.28,23972.0
2023-10-19 14:20:00,112.28,112.31,112.08,112.22,32297.0,112.28,112.31,112.08,112.22,32297.0
2023-10-19 14:25:00,112.21,112.31,112.19,112.24,16830.0,112.21,112.31,112.19,112.24,16830.0
2023-10-19 14:30:00,112.22,112.22,111.95,111.95,18400.0,112.22,112.22,111.95,111.95,18400.0
2023-10-19 14:35:00,111.93,111.97,111.86,111.94,20453.0,111.93,111.97,111.86,111.94,20453.0
2023-10-19 14:40:00,111.93,111.93,111.81,111.83,19664.0,111.93,111.93,111.81,111.83,19664.0
2023-10-19 14:45:00,111.83,111.9,111.76,111.77,22762.0,111.83,111.9,111.76,111.77,22762.0
2023-10-19 14:50:00,111.79,111.85,111.73,111.77,14588.0,111.79,111.85,111.73,111.77,14588.0
2023-10-19 14:55:00,111.77,112.0,111.73,111.85,21207.0,111.77,112.0,111.73,111.85,21207.0
2023-10-19 15:00:00,111.86,112.03,111.79,111.97,13171.0,111.86,112.03,111.79,111.97,13171.0
2023-10-19 15:05:00,111.98,112.0,111.82,111.87,13728.0,111.98,112.0,111.82,111.87,13728.0
2023-10-19 15:10:00,111.83,111.9,111.77,111.81,13750.0,111.83,111.9,111.77,111.81,13750.0
2023-10-19 15:15:00,111.81,111.81,111.67,111.76,14471.0,111.81,111.81,111.67,111.76,14471.0
2023-10-19 15:20:00,111.77,111.78,111.59,111.65,10153.0,111.77,111.78,111.59,111.65,10153.0
2023-10-19 15:25:00,111.66,111.7,111.59,111.67,18633.0,111.66,111.7,111.59,111.67,18633.0
2023-10-19 15:30:00,111.69,111.99,111.69,111.97,28520.0,111.69,111.99,111.69,111.97,28520.0
2023-10-19 15:35:00,111.98,112.0,111.84,111.84,38172.0,111.98,112.0,111.84,111.84,38172.0
2023-10-19 15:40:00,111.82,111.86,111.61,111.65,22443.0,111.82,111.86,111.61,111.65,22443.0
2023-10-19 15:45:00,111.66,111.91,111.58,111.91,31531.0,111.66,111.91,111.58,111.91,31531.0
2023-10-19 15:50:00,111.92,112.03,111.79,111.9,78181.0,111.92,112.03,111.79,111.9,78181.0
2023-10-19 15:55:00,111.92,112.17,111.83,111.96,420484.0,111.92,112.17,111.83,111.96,420484.0
2023-10-20 09:30:00,112.86,113.23,111.85,112.79,193558.0,112.86,113.23,111.85,112.79,193558.0
2023-10-20 09:35:00,112.81,112.86,112.37,112.51,32308.0,112.81,112.86,112.37,112.51,32308.0
2023-10-20 09:40:00,112.53,112.83,112.46,112.73,14626.0,112.53,112.83,112.46,112.73,14626.0
2023-10-20 09:45:00,112.75,112.93,112.58,112.7,11552.0,112.75,112.93,112.58,112.7,11552.0
2023-10-20 09:50:00,112.74,112.74,112.23,112.42,20851.0,112.74,112.74,112.23,112.42,20851.0
2023-10-20 09:55:00,112.41,112.48,111.96,112.07,31251.0,112.41,112.48,111.96,112.07,31251.0
2023-10-20 10:00:00,112.07,112.12,111.79,111.79,22029.0,112.07,112.12,111.79,111.79,22029.0
2023-10-20 10:05:00,111.84,111.84,111.56,111.65,23850.0,111.84,111.84,111.56,111.65,23850.0
2023-10-20 10:10:00,111.66,111.67,111.28,111.43,17309.0,111.66,111.67,111.28,111.43,17309.0
2023-10-20 10:15:00,111.41,111.46,111.23,111.23,12046.0,111.41,111.46,111.23,111.23,12046.0
2023-10-20 10:20:00,111.25,111.27,111.13,111.27,16767.0,111.25,111.27,111.13,111.27,16767.0
2023-10-20 10:25:00,111.28,111.42,111.2,111.26,26640.0,111.28,111.42,111.2,111.26,26640.0
2023-10-20 10:30:00,111.25,111.43,111.2,111.4,30441.0,111.25,111.43,111.2,111.4,30441.0
2023-10-20 10:35:00,111.38,111.43,111.23,111.24,33269.0,111.38,111.43,111.23,111.24,33269.0
2023-10-20 10:40:00,111.26,111.45,111.25,111.31,19351.0,111.26,111.45,111.25,111.31,19351.0
2023-10-20 10:45:00,111.34,111.54,111.25,111.51,35285.0,111.34,111.54,111.25,111.51,35285.0
2023-10-20 10:50:00,111.55,111.57,111.32,111.37,20852.0,111.55,111.57,111.32,111.37,20852.0
2023-10-20 10:55:00,111.33,111.44,111.33,111.43,14027.0,111.33,111.44,111.33,111.43,14027.0
2023-10-20 11:00:00,111.44,111.58,111.42,111.52,12747.0,111.44,111.58,111.42,111.52,12747.0
2023-10-20 11:05:00,111.53,111.63,111.49,111.49,14099.0,111.53,111.63,111.49,111.49,14099.0
2023-10-20 11:10:00,111.53,111.53,111.37,111.42,12529.0,111.53,111.53,111.37,111.42,12529.0
2023-10-20 11:15:00,111.44,111.56,111.41,111.47,17753.0,111.44,111.56,111.41,111.47,17753.0
2023-10-20 11:20:00,111.47,111.49,111.19,111.23,24611.0,111.47,111.49,111.19,111.23,24611.0
2023-10-20 11:25:00,111.25,111.3,111.16,111.3,16758.0,111.25,111.3,111.16,111.3,16758.0
2023-10-20 11:30:00,111.32,111.32,111.16,111.19,8817.0,111.32,111.32,111.16,111.19,8817.0
2023-10-20 11:35:00,111.19,111.34,111.17,111.34,16483.0,111.19,111.34,111.17,111.34,16483.0
2023-10-20 11:40:00,111.34,111.47,111.31,111.38,8889.0,111.34,111.47,111.31,111.38,8889.0
2023-10-20 11:45:00,111.39,111.62,111.37,111.58,9394.0,111.39,111.62,111.37,111.58,9394.0
2023-10-20 11:50:00,111.6,111.62,111.52,111.58,7426.0,111.6,111.62,111.52,111.58,7426.0
2023-10-20 11:55:00,111.56,111.71,111.56,111.62,9211.0,111.56,111.71,111.56,111.62,9211.0
2023-10-20 12:00:00,111.61,111.65,111.35,111.45,7879.0,111.61,111.65,111.35,111.45,7879.0
2023-10-20 12:05:00,111.46,111.47,111.34,111.41,5588.0,111.46,111.47,111.34,111.41,5588.0
2023-10-20 12:10:00,111.41,111.5,111.39,111.46,7590.0,111.41,111.5,111.39,111.46,7590.0
2023-10-20 12:15:00,111.46,111.52,111.43,111.52,7224.0,111.46,111.52,111.43,111.52,7224.0
2023-10-20 12:20:00,111.51,111.72,111.5,111.72,7998.0,111.51,111.72,111.5,111.72,7998.0
2023-10-20 12:25:00,111.75,111.75,111.52,111.52,10406.0,111.75,111.75,111.52,111.52,10406.0
2023-10-20 12:30:00,111.54,111.58,111.41,111.54,13856.0,111.54,111.58,111.41,111.54,13856.0
2023-10-20 12:35:00,111.52,111.57,111.47,111.54,17837.0,111.52,111.57,111.47,111.54,17837.0
2023-10-20 12:40:00,111.54,111.54,111.37,111.38,10854.0,111.54,111.54,111.37,111.38,10854.0
2023-10-20 12:45:00,111.36,111.56,111.36,111.55,18491.0,111.36,111.56,111.36,111.55,18491.0
2023-10-20 12:50:00,111.56,111.56,111.42,111.43,8464.0,111.56,111.56,111.42,111.43,8464.0
2023-10-20 12:55:00,111.4,111.67,111.4,111.62,10560.0,111.4,111.67,111.4,111.62,10560.0
2023-10-20 13:00:00,111.62,111.66,111.38,111.48,10083.0,111.62,111.66,111.38,111.48,10083.0
2023-10-20 13:05:00,111.48,111.53,111.32,111.34,15322.0,111.48,111.53,111.32,111.34,15322.0
2023-10-20 13:10:00,111.36,111.39,111.26,111.28,11034.0,111.36,111.39,111.26,111.28,11034.0
2023-10-20 13:15:00,111.3,111.57,111.25,111.54,14558.0,111.3,111.57,111.25,111.54,14558.0
2023-10-20 13:20:00,111.56,111.59,111.42,111.53,11567.0,111.56,111.59,111.42,111.53,11567.0
2023-10-20 13:25:00,111.52,111.56,111.44,111.55,13260.0,111.52,111.56,111.44,111.55,13260.0
2023-10-20 13:30:00,111.57,111.61,111.46,111.54,12441.0,111.57,111.61,111.46,111.54,12441.0
2023-10-20 13:35:00,111.54,111.58,111.51,111.51,7057.0,111.54,111.58,111.51,111.51,7057.0
2023-10-20 13:40:00,111.5,111.65,111.5,111.64,8236.0,111.5,111.65,111.5,111.64,8236.0
2023-10-20 13:45:00,111.64,111.64,111.46,111.47,7511.0,111.64,111.64,111.46,111.47,7511.0
2023-10-20 13:50:00,111.46,111.5,111.37,111.46,11388.0,111.46,111.5,111.37,111.46,11388.0
2023-10-20 13:55:00,111.47,111.69,111.46,111.69,8137.0,111.47,111.69,111.46,111.69,8137.0
2023-10-20 14:00:00,111.7,111.78,111.67,111.69,23427.0,111.7,111.78,111.67,111.69,23427.0
2023-10-20 14:05:00,111.69,111.69,111.58,111.67,23687.0,111.69,111.69,111.58,111.67,23687.0
2023-10-20 14:10:00,111.68,111.68,111.31,111.39,20177.0,111.68,111.68,111.31,111.39,20177.0
2023-10-20 14:15:00,111.4,111.4,111.16,111.2,21082.0,111.4,111.4,111.16,111.2,21082.0
2023-10-20 14:20:00,111.2,111.26,111.12,111.12,27956.0,111.2,111.26,111.12,111.12,27956.0
2023-10-20 14:25:00,111.13,111.17,110.98,110.99,19009.0,111.13,111.17,110.98,110.99,19009.0
2023-10-20 14:30:00,110.98,111.11,110.92,111.09,25865.0,110.98,111.11,110.92,111.09,25865.0
2023-10-20 14:35:00,111.09,111.2,111.03,111.03,14397.0,111.09,111.2,111.03,111.03,14397.0
2023-10-20 14:40:00,111.05,111.05,110.85,110.94,24713.0,111.05,111.05,110.85,110.94,24713.0
2023-10-20 14:45:00,110.95,110.99,110.9,110.98,35334.0,110.95,110.99,110.9,110.98,35334.0
2023-10-20 14:50:00,110.96,110.99,110.88,110.91,17473.0,110.96,110.99,110.88,110.91,17473.0
2023-10-20 14:55:00,110.9,111.0,110.82,110.86,20867.0,110.9,111.0,110.82,110.86,20867.0
2023-10-20 15:00:00,110.86,110.96,110.83,110.84,21175.0,110.86,110.96,110.83,110.84,21175.0
2023-10-20 15:05:00,110.84,110.98,110.83,110.83,20113.0,110.84,110.98,110.83,110.83,20113.0
2023-10-20 15:10:00,110.83,110.89,110.73,110.79,16406.0,110.83,110.89,110.73,110.79,16406.0
2023-10-20 15:15:00,110.79,110.89,110.73,110.85,41630.0,110.79,110.89,110.73,110.85,41630.0
2023-10-20 15:20:00,110.84,110.88,110.61,110.64,25262.0,110.84,110.88,110.61,110.64,25262.0
2023-10-20 15:25:00,110.64,110.69,110.5,110.69,32119.0,110.64,110.69,110.5,110.69,32119.0
2023-10-20 15:30:00,110.69,110.75,110.62,110.67,30005.0,110.69,110.75,110.62,110.67,30005.0
2023-10-20 15:35:00,110.68,110.78,110.61,110.67,34452.0,110.68,110.78,110.61,110.67,34452.0
2023-10-20 15:40:00,110.67,110.69,110.43,110.45,31198.0,110.67,110.69,110.43,110.45,31198.0
2023-10-20 15:45:00,110.44,110.57,110.44,110.53,81362.0,110.44,110.57,110.44,110.53,81362.0
2023-10-20 15:50:00,110.53,110.53,110.26,110.3,129084.0,110.53,110.53,110.26,110.3,129084.0
2023-10-20 15:55:00,110.31,110.58,110.31,110.5,272041.0,110.31,110.58,110.31,110.5,272041.0
2023-10-23 09:30:00,109.9,110.14,109.35,109.78,50831.0,109.9,110.14,109.35,109.78,50831.0
2023-10-23 09:35:00,109.89,109.9,109.11,109.65,34855.0,109.89,109.9,109.11,109.65,34855.0
2023-10-23 09:40:00,109.65,109.72,109.29,109.65,57913.0,109.65,109.72,109.29,109.65,57913.0
2023-10-23 09:45:00,109.7,109.84,109.61,109.72,33636.0,109.7,109.84,109.61,109.72,33636.0
2023-10-23 09:50:00,109.67,109.95,109.33,109.71,59974.0,109.67,109.95,109.33,109.71,59974.0
2023-10-23 09:55:00,109.76,109.97,109.7,109.95,48810.0,109.76,109.97,109.7,109.95,48810.0
2023-10-23 10:00:00,109.95,110.34,109.89,110.28,82576.0,109.95,110.34,109.89,110.28,82576.0
2023-10-23 10:05:00,110.28,110.36,110.18,110.19,51843.0,110.28,110.36,110.18,110.19,51843.0
2023-10-23 10:10:00,110.23,110.43,110.07,110.43,21493.0,110.23,110.43,110.07,110.43,21493.0
2023-10-23 10:15:00,110.43,110.6,110.33,110.36,55895.0,110.43,110.6,110.33,110.36,55895.0
2023-10-23 10:20:00,110.37,110.45,110.33,110.41,44811.0,110.37,110.45,110.33,110.41,44811.0
2023-10-23 10:25:00,110.4,110.48,110.3,110.3,31372.0,110.4,110.48,110.3,110.3,31372.0
2023-10-23 10:30:00,110.29,110.43,110.29,110.37,38432.0,110.29,110.43,110.29,110.37,38432.0
2023-10-23 10:35:00,110.37,110.46,110.2,110.41,59962.0,110.37,110.46,110.2,110.41,59962.0
2023-10-23 10:40:00,110.42,110.53,110.3,110.38,55800.0,110.42,110.53,110.3,110.38,55800.0
2023-10-23 10:45:00,110.37,110.52,110.34,110.48,23624.0,110.37,110.52,110.34,110.48,23624.0
2023-10-23 10:50:00,110.5,110.64,110.44,110.44,25339.0,110.5,110.64,110.44,110.44,25339.0
2023-10-23 10:55:00,110.46,110.47,110.36,110.42,30865.0,110.46,110.47,110.36,110.42,30865.0
2023-10-23 11:00:00,110.46,110.51,110.39,110.48,21428.0,110.46,110.51,110.39,110.48,21428.0
2023-10-23 11:05:00,110.48,110.58,110.42,110.48,16513.0,110.48,110.58,110.42,110.48,16513.0
2023-10-23 11:10:00,110.48,110.67,110.47,110.63,15513.0,110.48,110.67,110.47,110.63,15513.0
2023-10-23 11:15:00,110.64,110.75,110.62,110.73,17129.0,110.64,110.75,110.62,110.73,17129.0
2023-10-23 11:20:00,110.74,110.76,110.61,110.67,20113.0,110.74,110.76,110.61,110.67,20113.0
2023-10-23 11:25:00,110.64,110.72,110.61,110.72,15838.0,110.64,110.72,110.61,110.72,15838.0
2023-10-23 11:30:00,110.71,110.84,110.65,110.67,18123.0,110.71,110.84,110.65,110.67,18123.0
2023-10-23 11:35:00,110.67,110.82,110.59,110.79,21906.0,110.67,110.82,110.59,110.79,21906.0
2023-10-23 11:40:00,110.79,110.8,110.67,110.69,19266.0,110.79,110.8,110.67,110.69,19266.0
2023-10-23 11:45:00,110.69,110.71,110.57,110.71,22173.0,110.69,110.71,110.57,110.71,22173.0
2023-10-23 11:50:00,110.72,110.92,110.69,110.73,28116.0,110.72,110.92,110.69,110.73,28116.0
2023-10-23 11:55:00,110.7,110.89,110.7,110.87,9373.0,110.7,110.89,110.7,110.87,9373.0
2023-10-23 12:00:00,110.86,110.98,110.76,110.77,20160.0,110.86,110.98,110.76,110.77,20160.0
2023-10-23 12:05:00,110.75,110.97,110.75,110.93,9215.0,110.75,110.97,110.75,110.93,9215.0
2023-10-23 12:10:00,110.93,110.94,110.67,110.67,24621.0,110.93,110.94,110.67,110.67,24621.0
2023-10-23 12:15:00,110.68,110.7,110.47,110.47,30228.0,110.68,110.7,110.47,110.47,30228.0
2023-10-23 12:20:00,110.47,110.61,110.37,110.54,27890.0,110.47,110.61,110.37,110.54,27890.0
2023-10-23 12:25:00,110.52,110.65,110.5,110.63,15479.0,110.52,110.65,110.5,110.63,15479.0
2023-10-23 12:30:00,110.62,110.69,110.58,110.58,15912.0,110.62,110.69,110.58,110.58,15912.0
2023-10-23 12:35:00,110.58,110.75,110.51,110.72,109078.0,110.58,110.75,110.51,110.72,109078.0
2023-10-23 12:40:00,110.73,110.76,110.59,110.6,14574.0,110.73,110.76,110.59,110.6,14574.0
2023-10-23 12:45:00,110.59,110.75,110.57,110.73,35096.0,110.59,110.75,110.57,110.73,35096.0
2023-10-23 12:50:00,110.75,110.76,110.71,110.73,9704.0,110.75,110.76,110.71,110.73,9704.0
2023-10-23 12:55:00,110.73,110.88,110.71,110.84,40312.0,110.73,110.88,110.71,110.84,40312.0
2023-10-23 13:00:00,110.84,110.89,110.7,110.73,65442.0,110.84,110.89,110.7,110.73,65442.0
2023-10-23 13:05:00,110.73,110.76,110.65,110.66,41704.0,110.73,110.76,110.65,110.66,41704.0
2023-10-23 13:10:00,110.65,110.65,110.49,110.6,22930.0,110.65,110.65,110.49,110.6,22930.0
2023-10-23 13:15:00,110.59,110.59,110.38,110.41,19781.0,110.59,110.59,110.38,110.41,19781.0
2023-10-23 13:20:00,110.4,110.52,110.28,110.32,22231.0,110.4,110.52,110.28,110.32,22231.0
2023-10-23 13:25:00,110.32,110.35,110.19,110.27,35637.0,110.32,110.35,110.19,110.27,35637.0
2023-10-23 13:30:00,110.27,110.3,110.06,110.3,37701.0,110.27,110.3,110.06,110.3,37701.0
2023-10-23 13:35:00,110.33,110.51,110.24,110.49,23558.0,110.33,110.51,110.24,110.49,23558.0
2023-10-23 13:40:00,110.49,110.55,110.47,110.47,17749.0,110.49,110.55,110.47,110.47,17749.0
2023-10-23 13:45:00,110.48,110.48,110.37,110.43,24266.0,110.48,110.48,110.37,110.43,24266.0
2023-10-23 13:50:00,110.43,110.46,110.32,110.32,20340.0,110.43,110.46,110.32,110.32,20340.0
2023-10-23 13:55:00,110.33,110.33,110.21,110.26,20206.0,110.33,110.33,110.21,110.26,20206.0
2023-10-23 14:00:00,110.25,110.25,110.11,110.13,17419.0,110.25,110.25,110.11,110.13,17419.0
2023-10-23 14:05:00,110.14,110.39,110.1,110.34,47207.0,110.14,110.39,110.1,110.34,47207.0
2023-10-23 14:10:00,110.36,110.36,110.02,110.05,18944.0,110.36,110.36,110.02,110.05,18944.0
2023-10-23 14:15:00,110.04,110.05,109.92,109.96,20334.0,110.04,110.05,109.92,109.96,20334.0
2023-10-23 14:20:00,109.96,110.04,109.88,109.89,20156.0,109.96,110.04,109.88,109.89,20156.0
2023-10-23 14:25:00,109.87,109.97,109.83,109.9,21618.0,109.87,109.97,109.83,109.9,21618.0
2023-10-23 14:30:00,109.9,110.02,109.9,109.94,33464.0,109.9,110.02,109.9,109.94,33464.0
2023-10-23 14:35:00,109.95,110.12,109.93,110.07,22986.0,109.95,110.12,109.93,110.07,22986.0
2023-10-23 14:40:00,110.07,110.31,110.04,110.04,22424.0,110.07,110.31,110.04,110.04,22424.0
2023-10-23 14:45:00,110.03,110.19,109.99,110.11,35127.0,110.03,110.19,109.99,110.11,35127.0
2023-10-23 14:50:00,110.1,110.1,110.0,110.01,56793.0,110.1,110.1,110.0,110.01,56793.0
2023-10-23 14:55:00,110.0,110.08,109.92,110.07,77041.0,110.0,110.08,109.92,110.07,77041.0
2023-10-23 15:00:00,110.08,110.2,110.07,110.13,42598.0,110.08,110.2,110.07,110.13,42598.0
2023-10-23 15:05:00,110.12,110.22,110.12,110.16,50080.0,110.12,110.22,110.12,110.16,50080.0
2023-10-23 15:10:00,110.16,110.24,109.99,110.21,78927.0,110.16,110.24,109.99,110.21,78927.0
2023-10-23 15:15:00,110.22,110.3,110.15,110.22,40307.0,110.22,110.3,110.15,110.22,40307.0
2023-10-23 15:20:00,110.22,110.24,109.98,110.0,45164.0,110.22,110.24,109.98,110.0,45164.0
2023-10-23 15:25:00,109.99,110.0,109.72,109.82,46635.0,109.99,110.0,109.72,109.82,46635.0
2023-10-23 15:30:00,109.81,110.1,109.76,110.09,61275.0,109.81,110.1,109.76,110.09,61275.0
2023-10-23 15:35:00,110.1,110.13,109.96,110.11,62275.0,110.1,110.13,109.96,110.11,62275.0
2023-10-23 15:40:00,110.12,110.23,109.98,110.03,61298.0,110.12,110.23,109.98,110.03,61298.0
2023-10-23 15:45:00,110.03,110.08,109.97,110.01,73860.0,110.03,110.08,109.97,110.01,73860.0
2023-10-23 15:50:00,110.0,110.02,109.72,109.73,70549.0,110.0,110.02,109.72,109.73,70549.0
2023-10-23 15:55:00,109.73,109.78,109.55,109.59,250889.0,109.73,109.78,109.55,109.59,250889.0
2023-10-24 09:30:00,113.14,115.23,112.41,114.53,187752.0,113.14,115.23,112.41,114.53,187752.0
2023-10-24 09:35:00,114.55,115.5,114.45,115.34,119810.0,114.55,115.5,114.45,115.34,119810.0
2023-10-24 09:40:00,115.34,115.34,114.61,114.94,85478.0,115.34,115.34,114.61,114.94,85478.0
2023-10-24 09:45:00,114.95,115.05,114.6,114.62,110022.0,114.95,115.05,114.6,114.62,110022.0
2023-10-24 09:50:00,114.61,114.71,114.25,114.51,49576.0,114.61,114.71,114.25,114.51,49576.0
2023-10-24 09:55:00,114.49,114.83,114.36,114.42,104077.0,114.49,114.83,114.36,114.42,104077.0
2023-10-24 10:00:00,114.42,114.74,114.3,114.56,55118.0,114.42,114.74,114.3,114.56,55118.0
2023-10-24 10:05:00,114.55,114.86,114.5,114.7,44574.0,114.55,114.86,114.5,114.7,44574.0
2023-10-24 10:10:00,114.74,114.84,114.48,114.49,86815.0,114.74,114.84,114.48,114.49,86815.0
2023-10-24 10:15:00,114.55,114.59,114.38,114.45,95029.0,114.55,114.59,114.38,114.45,95029.0
2023-10-24 10:20:00,114.45,114.7,114.3,114.69,49117.0,114.45,114.7,114.3,114.69,49117.0
2023-10-24 10:25:00,114.69,114.82,114.66,114.7,81209.0,114.69,114.82,114.66,114.7,81209.0
2023-10-24 10:30:00,114.72,114.74,114.34,114.57,68396.0,114.72,114.74,114.34,114.57,68396.0
2023-10-24 10:35:00,114.55,114.55,114.18,114.19,166902.0,114.55,114.55,114.18,114.19,166902.0
2023-10-24 10:40:00,114.18,114.42,114.15,114.4,71512.0,114.18,114.42,114.15,114.4,71512.0
2023-10-24 10:45:00,114.4,114.74,114.38,114.73,24505.0,114.4,114.74,114.38,114.73,24505.0
2023-10-24 10:50:00,114.7,114.75,114.55,114.73,58632.0,114.7,114.75,114.55,114.73,58632.0
2023-10-24 10:55:00,114.71,114.76,114.47,114.57,39963.0,114.71,114.76,114.47,114.57,39963.0
2023-10-24 11:00:00,114.53,114.62,114.05,114.36,38283.0,114.53,114.62,114.05,114.36,38283.0
2023-10-24 11:05:00,114.36,114.49,114.27,114.34,18023.0,114.36,114.49,114.27,114.34,18023.0
2023-10-24 11:10:00,114.32,114.34,114.15,114.23,24574.0,114.32,114.34,114.15,114.23,24574.0
2023-10-24 11:15:00,114.22,114.37,114.16,114.34,23553.0,114.22,114.37,114.16,114.34,23553.0
2023-10-24 11:20:00,114.3,114.57,114.29,114.5,32544.0,114.3,114.57,114.29,114.5,32544.0
2023-10-24 11:25:00,114.52,114.54,114.4,114.47,60235.0,114.52,114.54,114.4,114.47,60235.0
2023-10-24 11:30:00,114.46,116.79,114.4,114.82,150731.0,114.46,116.79,114.4,114.82,150731.0
2023-10-24 11:35:00,114.82,115.0,114.66,114.92,73499.0,114.82,115.0,114.66,114.92,73499.0
2023-10-24 11:40:00,114.95,114.95,114.5,114.58,19366.0,114.95,114.95,114.5,114.58,19366.0
2023-10-24 11:45:00,114.58,114.59,114.34,114.45,14346.0,114.58,114.59,114.34,114.45,14346.0
2023-10-24 11:50:00,114.44,114.63,114.35,114.62,13866.0,114.44,114.63,114.35,114.62,13866.0
2023-10-24 11:55:00,114.61,114.75,114.57,114.75,16367.0,114.61,114.75,114.57,114.75,16367.0
2023-10-24 12:00:00,114.75,114.75,114.59,114.71,18005.0,114.75,114.75,114.59,114.71,18005.0
2023-10-24 12:05:00,114.7,114.7,114.59,114.62,17278.0,114.7,114.7,114.59,114.62,17278.0
2023-10-24 12:10:00,114.63,114.63,114.42,114.47,20815.0,114.63,114.63,114.42,114.47,20815.0
2023-10-24 12:15:00,114.45,114.48,114.29,114.34,20744.0,114.45,114.48,114.29,114.34,20744.0
2023-10-24 12:20:00,114.31,114.34,114.18,114.26,27635.0,114.31,114.34,114.18,114.26,27635.0
2023-10-24 12:25:00,114.24,114.29,114.1,114.18,25454.0,114.24,114.29,114.1,114.18,25454.0
2023-10-24 12:30:00,114.18,114.31,114.15,114.23,34528.0,114.18,114.31,114.15,114.23,34528.0
2023-10-24 12:35:00,114.23,114.36,114.17,114.36,20856.0,114.23,114.36,114.17,114.36,20856.0
2023-10-24 12:40:00,114.36,114.38,114.28,114.3,25081.0,114.36,114.38,114.28,114.3,25081.0
2023-10-24 12:45:00,114.32,114.46,114.31,114.4,27350.0,114.32,114.46,114.31,114.4,27350.0
2023-10-24 12:50:00,114.44,114.45,114.15,114.16,24817.0,114.44,114.45,114.15,114.16,24817.0
2023-10-24 12:55:00,114.15,114.2,114.11,114.17,24632.0,114.15,114.2,114.11,114.17,24632.0
2023-10-24 13:00:00,114.16,114.22,114.09,114.09,34489.0,114.16,114.22,114.09,114.09,34489.0
2023-10-24 13:05:00,114.11,114.14,113.9,113.92,69522.0,114.11,114.14,113.9,113.92,69522.0
2023-10-24 13:10:00,113.92,113.96,113.61,113.66,43829.0,113.92,113.96,113.61,113.66,43829.0
2023-10-24 13:15:00,113.67,113.79,113.63,113.79,25285.0,113.67,113.79,113.63,113.79,25285.0
2023-10-24 13:20:00,113.78,114.01,113.77,113.93,23546.0,113.78,114.01,113.77,113.93,23546.0
2023-10-24 13:25:00,113.95,114.19,113.92,114.16,20984.0,113.95,114.19,113.92,114.16,20984.0
2023-10-24 13:30:00,114.16,114.32,114.09,114.11,25293.0,114.16,114.32,114.09,114.11,25293.0
2023-10-24 13:35:00,114.13,114.27,114.1,114.17,28783.0,114.13,114.27,114.1,114.17,28783.0
2023-10-24 13:40:00,114.16,114.27,114.15,114.17,41828.0,114.16,114.27,114.15,114.17,41828.0
2023-10-24 13:45:00,114.17,114.19,114.06,114.13,12655.0,114.17,114.19,114.06,114.13,12655.0
2023-10-24 13:50:00,114.15,114.18,114.07,114.17,11174.0,114.15,114.18,114.07,114.17,11174.0
2023-10-24 13:55:00,114.16,114.21,114.08,114.2,49633.0,114.16,114.21,114.08,114.2,49633.0
2023-10-24 14:00:00,114.22,114.54,114.22,114.52,14337.0,114.22,114.54,114.22,114.52,14337.0
2023-10-24 14:05:00,114.55,114.75,114.55,114.75,11618.0,114.55,114.75,114.55,114.75,11618.0
2023-10-24 14:10:00,114.73,114.88,114.65,114.85,102723.0,114.73,114.88,114.65,114.85,102723.0
2023-10-24 14:15:00,114.86,114.87,114.78,114.85,15926.0,114.86,114.87,114.78,114.85,15926.0
2023-10-24 14:20:00,114.83,115.01,114.79,115.0,20361.0,114.83,115.01,114.79,115.0,20361.0
2023-10-24 14:25:00,114.97,115.01,114.92,114.99,26165.0,114.97,115.01,114.92,114.99,26165.0
2023-10-24 14:30:00,115.0,115.16,114.89,115.05,136204.0,115.0,115.16,114.89,115.05,136204.0
2023-10-24 14:35:00,115.05,115.24,115.0,115.06,36148.0,115.05,115.24,115.0,115.06,36148.0
2023-10-24 14:40:00,115.06,115.07,114.9,115.06,33213.0,115.06,115.07,114.9,115.06,33213.0
2023-10-24 14:45:00,115.04,115.07,114.89,115.0,21137.0,115.04,115.07,114.89,115.0,21137.0
2023-10-24 14:50:00,115.02,115.02,114.9,114.98,20580.0,115.02,115.02,114.9,114.98,20580.0
2023-10-24 14:55:00,114.98,115.0,114.89,114.91,18850.0,114.98,115.0,114.89,114.91,18850.0
2023-10-24 15:00:00,114.93,114.96,114.89,114.95,20500.0,114.93,114.96,114.89,114.95,20500.0
2023-10-24 15:05:00,114.95,115.0,114.86,114.93,39528.0,114.95,115.0,114.86,114.93,39528.0
2023-10-24 15:10:00,114.92,115.18,114.91,115.03,74110.0,114.92,115.18,114.91,115.03,74110.0
2023-10-24 15:15:00,115.03,115.2,115.01,115.09,27842.0,115.03,115.2,115.01,115.09,27842.0
2023-10-24 15:20:00,115.1,115.16,115.08,115.14,46511.0,115.1,115.16,115.08,115.14,46511.0
2023-10-24 15:25:00,115.14,115.5,115.11,115.46,45573.0,115.14,115.5,115.11,115.46,45573.0
2023-10-24 15:30:00,115.48,115.48,115.34,115.34,45596.0,115.48,115.48,115.34,115.34,45596.0
2023-10-24 15:35:00,115.35,115.37,115.21,115.29,52462.0,115.35,115.37,115.21,115.29,52462.0
2023-10-24 15:40:00,115.3,115.45,115.29,115.39,61389.0,115.3,115.45,115.29,115.39,61389.0
2023-10-24 15:45:00,115.4,115.55,115.35,115.53,94581.0,115.4,115.55,115.35,115.53,94581.0
2023-10-24 15:50:00,115.55,115.7,115.45,115.46,159521.0,115.55,115.7,115.45,115.46,159521.0
2023-10-24 15:55:00,115.46,115.56,115.33,115.44,298559.0,115.46,115.56,115.33,115.44,298559.0
2023-10-25 09:30:00,114.85,115.36,114.7,115.34,67828.0,114.85,115.36,114.7,115.34,67828.0
2023-10-25 09:35:00,115.31,115.83,115.1,115.6,19376.0,115.31,115.83,115.1,115.6,19376.0
2023-10-25 09:40:00,115.78,115.81,115.38,115.77,96476.0,115.78,115.81,115.38,115.77,96476.0
2023-10-25 09:45:00,115.85,115.85,115.45,115.57,29525.0,115.85,115.85,115.45,115.57,29525.0
2023-10-25 09:50:00,115.59,115.96,115.5,115.82,16403.0,115.59,115.96,115.5,115.82,16403.0
2023-10-25 09:55:00,115.82,116.32,115.65,116.07,81561.0,115.82,116.32,115.65,116.07,81561.0
2023-10-25 10:00:00,115.93,116.11,115.78,116.02,33038.0,115.93,116.11,115.78,116.02,33038.0
2023-10-25 10:05:00,116.03,116.11,115.37,115.52,214327.0,116.03,116.11,115.37,115.52,214327.0
2023-10-25 10:10:00,115.52,115.69,115.45,115.62,58715.0,115.52,115.69,115.45,115.62,58715.0
2023-10-25 10:15:00,115.62,115.92,115.59,115.89,61464.0,115.62,115.92,115.59,115.89,61464.0
2023-10-25 10:20:00,115.93,116.19,115.85,116.19,35733.0,115.93,116.19,115.85,116.19,35733.0
2023-10-25 10:25:00,116.19,116.21,116.01,116.18,21138.0,116.19,116.21,116.01,116.18,21138.0
2023-10-25 10:30:00,116.2,116.3,116.14,116.25,39627.0,116.2,116.3,116.14,116.25,39627.0
2023-10-25 10:35:00,116.26,116.38,116.1,116.11,34525.0,116.26,116.38,116.1,116.11,34525.0
2023-10-25 10:40:00,116.14,116.26,116.04,116.26,44694.0,116.14,116.26,116.04,116.26,44694.0
2023-10-25 10:45:00,116.26,116.46,116.24,116.3,64081.0,116.26,116.46,116.24,116.3,64081.0
2023-10-25 10:50:00,116.27,116.3,116.16,116.27,20112.0,116.27,116.3,116.16,116.27,20112.0
2023-10-25 10:55:00,116.27,116.4,116.25,116.35,20462.0,116.27,116.4,116.25,116.35,20462.0
2023-10-25 11:00:00,116.32,116.61,116.32,116.6,29300.0,116.32,116.61,116.32,116.6,29300.0
2023-10-25 11:05:00,116.58,116.65,116.47,116.63,25056.0,116.58,116.65,116.47,116.63,25056.0
2023-10-25 11:10:00,116.63,116.8,116.51,116.8,25531.0,116.63,116.8,116.51,116.8,25531.0
2023-10-25 11:15:00,116.8,116.97,116.77,116.97,19605.0,116.8,116.97,116.77,116.97,19605.0
2023-10-25 11:20:00,116.95,116.99,116.8,116.87,20940.0,116.95,116.99,116.8,116.87,20940.0
2023-10-25 11:25:00,116.86,117.14,116.83,117.04,33878.0,116.86,117.14,116.83,117.04,33878.0
2023-10-25 11:30:00,117.03,117.04,116.67,116.7,21662.0,117.03,117.04,116.67,116.7,21662.0
2023-10-25 11:35:00,116.7,116.77,116.6,116.64,24364.0,116.7,116.77,116.6,116.64,24364.0
2023-10-25 11:40:00,116.65,116.67,116.44,116.67,23306.0,116.65,116.67,116.44,116.67,23306.0
2023-10-25 11:45:00,116.64,116.72,116.45,116.48,19346.0,116.64,116.72,116.45,116.48,19346.0
2023-10-25 11:50:00,116.48,116.53,116.37,116.5,25543.0,116.48,116.53,116.37,116.5,25543.0
2023-10-25 11:55:00,116.5,116.51,116.29,116.32,12417.0,116.5,116.51,116.29,116.32,12417.0
2023-10-25 12:00:00,116.31,116.31,116.13,116.2,16773.0,116.31,116.31,116.13,116.2,16773.0
2023-10-25 12:05:00,116.19,116.22,115.78,115.83,48016.0,116.19,116.22,115.78,115.83,48016.0
2023-10-25 12:10:00,115.82,115.96,115.77,115.94,35122.0,115.82,115.96,115.77,115.94,35122.0
2023-10-25 12:15:00,115.94,115.96,115.72,115.74,48743.0,115.94,115.96,115.72,115.74,48743.0
2023-10-25 12:20:00,115.74,116.05,115.69,116.03,32377.0,115.74,116.05,115.69,116.03,32377.0
2023-10-25 12:25:00,116.03,116.1,115.99,116.05,14540.0,116.03,116.1,115.99,116.05,14540.0
2023-10-25 12:30:00,116.03,116.16,115.99,116.05,20693.0,116.03,116.16,115.99,116.05,20693.0
2023-10-25 12:35:00,116.05,116.06,115.9,115.96,15600.0,116.05,116.06,115.9,115.96,15600.0
2023-10-25 12:40:00,115.95,115.95,115.64,115.77,19552.0,115.95,115.95,115.64,115.77,19552.0
2023-10-25 12:45:00,115.75,115.81,115.55,115.65,27614.0,115.75,115.81,115.55,115.65,27614.0
2023-10-25 12:50:00,115.67,115.67,115.55,115.57,15925.0,115.67,115.67,115.55,115.57,15925.0
2023-10-25 12:55:00,115.57,115.6,115.5,115.59,25528.0,115.57,115.6,115.5,115.59,25528.0
2023-10-25 13:00:00,115.57,115.57,115.18,115.21,77785.0,115.57,115.57,115.18,115.21,77785.0
2023-10-25 13:05:00,115.23,115.3,115.17,115.28,24845.0,115.23,115.3,115.17,115.28,24845.0
2023-10-25 13:10:00,115.31,115.48,115.29,115.45,30491.0,115.31,115.48,115.29,115.45,30491.0
2023-10-25 13:15:00,115.45,115.54,115.34,115.4,50851.0,115.45,115.54,115.34,115.4,50851.0
2023-10-25 13:20:00,115.39,115.49,115.33,115.45,40022.0,115.39,115.49,115.33,115.45,40022.0
2023-10-25 13:25:00,115.43,115.47,115.33,115.34,14086.0,115.43,115.47,115.33,115.34,14086.0
2023-10-25 13:30:00,115.32,115.32,115.15,115.18,19658.0,115.32,115.32,115.15,115.18,19658.0
2023-10-25 13:35:00,115.17,115.18,114.88,114.91,57573.0,115.17,115.18,114.88,114.91,57573.0
2023-10-25 13:40:00,114.89,114.95,114.59,114.67,38806.0,114.89,114.95,114.59,114.67,38806.0
2023-10-25 13:45:00,114.66,114.83,114.57,114.57,49274.0,114.66,114.83,114.57,114.57,49274.0
2023-10-25 13:50:00,114.57,114.71,114.55,114.67,21614.0,114.57,114.71,114.55,114.67,21614.0
2023-10-25 13:55:00,114.65,114.8,114.6,114.74,22369.0,114.65,114.8,114.6,114.74,22369.0
2023-10-25 14:00:00,114.77,115.01,114.77,115.01,19620.0,114.77,115.01,114.77,115.01,19620.0
2023-10-25 14:05:00,115.0,115.08,114.99,115.02,14166.0,115.0,115.08,114.99,115.02,14166.0
2023-10-25 14:10:00,115.05,115.07,114.93,115.06,24456.0,115.05,115.07,114.93,115.06,24456.0
2023-10-25 14:15:00,115.08,115.14,114.99,115.0,11926.0,115.08,115.14,114.99,115.0,11926.0
2023-10-25 14:20:00,114.99,115.12,114.99,115.09,11316.0,114.99,115.12,114.99,115.09,11316.0
2023-10-25 14:25:00,115.09,115.13,115.07,115.07,14104.0,115.09,115.13,115.07,115.07,14104.0
2023-10-25 14:30:00,115.06,115.16,115.0,115.14,20911.0,115.06,115.16,115.0,115.14,20911.0
2023-10-25 14:35:00,115.15,115.18,115.05,115.06,22111.0,115.15,115.18,115.05,115.06,22111.0
2023-10-25 14:40:00,115.07,115.08,114.98,115.0,15137.0,115.07,115.08,114.98,115.0,15137.0
2023-10-25 14:45:00,114.99,114.99,114.79,114.93,49840.0,114.99,114.99,114.79,114.93,49840.0
2023-10-25 14:50:00,114.93,114.98,114.82,114.97,35197.0,114.93,114.98,114.82,114.97,35197.0
2023-10-25 14:55:00,114.97,115.22,114.95,115.19,79969.0,114.97,115.22,114.95,115.19,79969.0
2023-10-25 15:00:00,115.2,115.28,114.98,115.14,62002.0,115.2,115.28,114.98,115.14,62002.0
2023-10-25 15:05:00,115.13,115.3,115.1,115.3,26293.0,115.13,115.3,115.1,115.3,26293.0
2023-10-25 15:10:00,115.3,115.4,115.21,115.22,28848.0,115.3,115.4,115.21,115.22,28848.0
2023-10-25 15:15:00,115.22,115.34,115.04,115.04,39500.0,115.22,115.34,115.04,115.04,39500.0
2023-10-25 15:20:00,115.04,115.14,115.0,115.11,54868.0,115.04,115.14,115.0,115.11,54868.0
2023-10-25 15:25:00,115.1,115.13,114.94,115.02,134144.0,115.1,115.13,114.94,115.02,134144.0
2023-10-25 15:30:00,115.03,115.03,114.71,114.72,78891.0,115.03,115.03,114.71,114.72,78891.0
2023-10-25 15:35:00,114.72,114.8,114.56,114.6,45691.0,114.72,114.8,114.56,114.6,45691.0
2023-10-25 15:40:00,114.61,114.64,114.29,114.36,69174.0,114.61,114.64,114.29,114.36,69174.0
2023-10-25 15:45:00,114.35,114.4,114.24,114.36,112874.0,114.35,114.4,114.24,114.36,112874.0
2023-10-25 15:50:00,114.35,114.4,114.05,114.12,109530.0,114.35,114.4,114.05,114.12,109530.0
2023-10-25 15:55:00,114.1,114.14,113.92,114.11,317418.0,114.1,114.14,113.92,114.11,317418.0
2023-10-26 09:30:00,114.09,114.31,113.6,113.84,35715.0,114.09,114.31,113.6,113.84,35715.0
2023-10-26 09:35:00,113.75,113.75,113.07,113.09,8713.0,113.75,113.75,113.07,113.09,8713.0
2023-10-26 09:40:00,113.09,114.07,113.0,113.95,19758.0,113.09,114.07,113.0,113.95,19758.0
2023-10-26 09:45:00,113.99,114.07,113.59,113.67,29139.0,113.99,114.07,113.59,113.67,29139.0
2023-10-26 09:50:00,113.67,114.4,113.67,114.4,20970.0,113.67,114.4,113.67,114.4,20970.0
2023-10-26 09:55:00,114.39,114.4,113.86,113.91,20637.0,114.39,114.4,113.86,113.91,20637.0
2023-10-26 10:00:00,113.86,113.93,113.57,113.85,32069.0,113.86,113.93,113.57,113.85,32069.0
2023-10-26 10:05:00,113.81,114.12,113.77,114.03,30173.0,113.81,114.12,113.77,114.03,30173.0
2023-10-26 10:10:00,114.05,114.16,114.0,114.07,36865.0,114.05,114.16,114.0,114.07,36865.0
2023-10-26 10:15:00,114.05,114.29,113.9,114.21,32139.0,114.05,114.29,113.9,114.21,32139.0
2023-10-26 10:20:00,114.2,114.35,114.16,114.22,24793.0,114.2,114.35,114.16,114.22,24793.0
2023-10-26 10:25:00,114.25,114.76,114.25,114.62,36601.0,114.25,114.76,114.25,114.62,36601.0
2023-10-26 10:30:00,114.62,114.63,114.32,114.45,62221.0,114.62,114.63,114.32,114.45,62221.0
2023-10-26 10:35:00,114.45,114.53,114.39,114.48,55518.0,114.45,114.53,114.39,114.48,55518.0
2023-10-26 10:40:00,114.48,114.73,114.43,114.73,29498.0,114.48,114.73,114.43,114.73,29498.0
2023-10-26 10:45:00,114.71,114.9,114.63,114.89,20895.0,114.71,114.9,114.63,114.89,20895.0
2023-10-26 10:50:00,114.88,115.02,114.87,115.0,24888.0,114.88,115.02,114.87,115.0,24888.0
2023-10-26 10:55:00,115.0,115.21,114.97,115.15,17900.0,115.0,115.21,114.97,115.15,17900.0
2023-10-26 11:00:00,115.18,115.3,114.93,114.93,21754.0,115.18,115.3,114.93,114.93,21754.0
2023-10-26 11:05:00,114.95,114.95,114.65,114.66,13880.0,114.95,114.95,114.65,114.66,13880.0
2023-10-26 11:10:00,114.71,114.71,114.34,114.41,19210.0,114.71,114.71,114.34,114.41,19210.0
2023-10-26 11:15:00,114.38,114.49,114.31,114.41,26488.0,114.38,114.49,114.31,114.41,26488.0
2023-10-26 11:20:00,114.39,114.39,114.28,114.34,17642.0,114.39,114.39,114.28,114.34,17642.0
2023-10-26 11:25:00,114.33,114.39,114.21,114.24,19498.0,114.33,114.39,114.21,114.24,19498.0
2023-10-26 11:30:00,114.23,114.31,114.14,114.21,15297.0,114.23,114.31,114.14,114.21,15297.0
2023-10-26 11:35:00,114.19,114.42,114.14,114.33,20484.0,114.19,114.42,114.14,114.33,20484.0
2023-10-26 11:40:00,114.31,114.32,114.13,114.25,31340.0,114.31,114.32,114.13,114.25,31340.0
2023-10-26 11:45:00,114.25,114.36,114.2,114.33,16241.0,114.25,114.36,114.2,114.33,16241.0
2023-10-26 11:50:00,114.32,114.36,114.2,114.33,17334.0,114.32,114.36,114.2,114.33,17334.0
2023-10-26 11:55:00,114.32,114.46,114.27,114.41,13893.0,114.32,114.46,114.27,114.41,13893.0
2023-10-26 12:00:00,114.41,114.49,114.29,114.38,22113.0,114.41,114.49,114.29,114.38,22113.0
2023-10-26 12:05:00,114.4,114.4,114.07,114.19,15475.0,114.4,114.4,114.07,114.19,15475.0
2023-10-26 12:10:00,114.18,114.18,113.98,114.11,18392.0,114.18,114.18,113.98,114.11,18392.0
2023-10-26 12:15:00,114.1,114.13,113.97,114.0,17432.0,114.1,114.13,113.97,114.0,17432.0
2023-10-26 12:20:00,114.02,114.1,113.93,113.93,24853.0,114.02,114.1,113.93,113.93,24853.0
2023-10-26 12:25:00,113.94,114.24,113.94,114.22,13255.0,113.94,114.24,113.94,114.22,13255.0
2023-10-26 12:30:00,114.22,114.29,114.14,114.23,11117.0,114.22,114.29,114.14,114.23,11117.0
2023-10-26 12:35:00,114.21,114.23,114.0,114.02,14306.0,114.21,114.23,114.0,114.02,14306.0
2023-10-26 12:40:00,114.0,114.16,113.95,114.15,51838.0,114.0,114.16,113.95,114.15,51838.0
2023-10-26 12:45:00,114.14,114.16,113.99,114.11,14655.0,114.14,114.16,113.99,114.11,14655.0
2023-10-26 12:50:00,114.11,114.19,114.1,114.15,12611.0,114.11,114.19,114.1,114.15,12611.0
2023-10-26 12:55:00,114.15,114.23,114.1,114.11,13852.0,114.15,114.23,114.1,114.11,13852.0
2023-10-26 13:00:00,114.12,114.36,114.03,114.21,18047.0,114.12,114.36,114.03,114.21,18047.0
2023-10-26 13:05:00,114.19,114.37,114.19,114.31,13834.0,114.19,114.37,114.19,114.31,13834.0
2023-10-26 13:10:00,114.3,114.3,114.19,114.22,13010.0,114.3,114.3,114.19,114.22,13010.0
2023-10-26 13:15:00,114.23,114.37,114.23,114.33,10096.0,114.23,114.37,114.23,114.33,10096.0
2023-10-26 13:20:00,114.33,114.33,114.12,114.19,18198.0,114.33,114.33,114.12,114.19,18198.0
2023-10-26 13:25:00,114.19,114.27,114.17,114.26,17717.0,114.19,114.27,114.17,114.26,17717.0
2023-10-26 13:30:00,114.25,114.34,114.08,114.33,19960.0,114.25,114.34,114.08,114.33,19960.0
2023-10-26 13:35:00,114.34,114.53,114.31,114.41,27953.0,114.34,114.53,114.31,114.41,27953.0
2023-10-26 13:40:00,114.4,114.52,114.36,114.49,11905.0,114.4,114.52,114.36,114.49,11905.0
2023-10-26 13:45:00,114.5,114.58,114.43,114.48,19660.0,114.5,114.58,114.43,114.48,19660.0
2023-10-26 13:50:00,114.49,114.5,114.4,114.46,12756.0,114.49,114.5,114.4,114.46,12756.0
2023-10-26 13:55:00,114.47,114.6,114.45,114.6,14279.0,114.47,114.6,114.45,114.6,14279.0
2023-10-26 14:00:00,114.59,114.63,114.51,114.54,12269.0,114.59,114.63,114.51,114.54,12269.0
2023-10-26 14:05:00,114.54,114.64,114.52,114.59,12014.0,114.54,114.64,114.52,114.59,12014.0
2023-10-26 14:10:00,114.6,114.73,114.54,114.55,28199.0,114.6,114.73,114.54,114.55,28199.0
2023-10-26 14:15:00,114.56,114.64,114.47,114.57,18145.0,114.56,114.64,114.47,114.57,18145.0
2023-10-26 14:20:00,114.57,114.6,114.44,114.45,21051.0,114.57,114.6,114.44,114.45,21051.0
2023-10-26 14:25:00,114.43,114.47,114.36,114.47,19538.0,114.43,114.47,114.36,114.47,19538.0
2023-10-26 14:30:00,114.47,114.6,114.34,114.36,73926.0,114.47,114.6,114.34,114.36,73926.0
2023-10-26 14:35:00,114.37,114.38,114.11,114.12,30543.0,114.37,114.38,114.11,114.12,30543.0
2023-10-26 14:40:00,114.13,114.18,114.02,114.03,36662.0,114.13,114.18,114.02,114.03,36662.0
2023-10-26 14:45:00,114.02,114.26,113.97,114.17,36097.0,114.02,114.26,113.97,114.17,36097.0
2023-10-26 14:50:00,114.17,114.29,114.05,114.29,35863.0,114.17,114.29,114.05,114.29,35863.0
2023-10-26 14:55:00,114.29,114.39,114.28,114.39,29962.0,114.29,114.39,114.28,114.39,29962.0
2023-10-26 15:00:00,114.4,114.54,114.37,114.5,22798.0,114.4,114.54,114.37,114.5,22798.0
2023-10-26 15:05:00,114.5,114.5,114.22,114.22,25481.0,114.5,114.5,114.22,114.22,25481.0
2023-10-26 15:10:00,114.23,114.24,114.06,114.12,25116.0,114.23,114.24,114.06,114.12,25116.0
2023-10-26 15:15:00,114.12,114.18,114.01,114.09,22779.0,114.12,114.18,114.01,114.09,22779.0
2023-10-26 15:20:00,114.08,114.21,114.05,114.2,23166.0,114.08,114.21,114.05,114.2,23166.0
2023-10-26 15:25:00,114.2,114.24,113.97,113.97,28833.0,114.2,114.24,113.97,113.97,28833.0
2023-10-26 15:30:00,113.97,114.12,113.91,114.1,35553.0,113.97,114.12,113.91,114.1,35553.0
2023-10-26 15:35:00,114.11,114.19,114.0,114.07,44718.0,114.11,114.19,114.0,114.07,44718.0
2023-10-26 15:40:00,114.08,114.08,113.8,114.03,153342.0,114.08,114.08,113.8,114.03,153342.0
2023-10-26 15:45:00,114.01,114.34,113.96,114.28,81505.0,114.01,114.34,113.96,114.28,81505.0
2023-10-26 15:50:00,114.29,114.53,114.23,114.26,90643.0,114.29,114.53,114.23,114.26,90643.0
2023-10-26 15:55:00,114.26,114.42,114.21,114.28,224220.0,114.26,114.42,114.21,114.28,224220.0
2023-10-27 09:30:00,114.14,114.9,113.78,113.83,25403.0,114.14,114.9,113.78,113.83,25403.0
2023-10-27 09:35:00,113.82,113.86,113.22,113.23,6365.0,113.82,113.86,113.22,113.23,6365.0
2023-10-27 09:40:00,113.21,113.43,113.0,113.37,33415.0,113.21,113.43,113.0,113.37,33415.0
2023-10-27 09:45:00,113.38,113.53,113.25,113.25,16213.0,113.38,113.53,113.25,113.25,16213.0
2023-10-27 09:50:00,113.23,113.27,112.96,113.03,20771.0,113.23,113.27,112.96,113.03,20771.0
2023-10-27 09:55:00,113.1,113.32,113.07,113.21,22368.0,113.1,113.32,113.07,113.21,22368.0
2023-10-27 10:00:00,113.27,113.57,112.92,113.57,30154.0,113.27,113.57,112.92,113.57,30154.0
2023-10-27 10:05:00,113.55,113.67,113.34,113.44,17499.0,113.55,113.67,113.34,113.44,17499.0
2023-10-27 10:10:00,113.49,113.72,113.41,113.71,20874.0,113.49,113.72,113.41,113.71,20874.0
2023-10-27 10:15:00,113.72,113.73,113.44,113.51,43341.0,113.72,113.73,113.44,113.51,43341.0
2023-10-27 10:20:00,113.49,113.65,113.39,113.49,23170.0,113.49,113.65,113.39,113.49,23170.0
2023-10-27 10:25:00,113.46,113.72,113.44,113.69,19084.0,113.46,113.72,113.44,113.69,19084.0
2023-10-27 10:30:00,113.66,113.8,113.62,113.73,21780.0,113.66,113.8,113.62,113.73,21780.0
2023-10-27 10:35:00,113.75,113.83,113.45,113.5,26443.0,113.75,113.83,113.45,113.5,26443.0
2023-10-27 10:40:00,113.5,113.55,113.35,113.48,16682.0,113.5,113.55,113.35,113.48,16682.0
2023-10-27 10:45:00,113.49,113.56,113.42,113.49,21357.0,113.49,113.56,113.42,113.49,21357.0
2023-10-27 10:50:00,113.5,113.66,113.45,113.61,12065.0,113.5,113.66,113.45,113.61,12065.0
2023-10-27 10:55:00,113.62,113.73,113.62,113.67,13419.0,113.62,113.73,113.62,113.67,13419.0
2023-10-27 11:00:00,113.69,113.82,113.63,113.8,18532.0,113.69,113.82,113.63,113.8,18532.0
2023-10-27 11:05:00,113.81,114.08,113.81,114.01,13747.0,113.81,114.08,113.81,114.01,13747.0
2023-10-27 11:10:00,114.01,114.02,113.86,114.02,14334.0,114.01,114.02,113.86,114.02,14334.0
2023-10-27 11:15:00,114.0,114.01,113.72,113.76,18440.0,114.0,114.01,113.72,113.76,18440.0
2023-10-27 11:20:00,113.72,113.76,113.62,113.73,11764.0,113.72,113.76,113.62,113.73,11764.0
2023-10-27 11:25:00,113.73,113.74,113.56,113.56,13945.0,113.73,113.74,113.56,113.56,13945.0
2023-10-27 11:30:00,113.56,113.59,113.44,113.49,19743.0,113.56,113.59,113.44,113.49,19743.0
2023-10-27 11:35:00,113.47,113.6,113.44,113.48,14628.0,113.47,113.6,113.44,113.48,14628.0
2023-10-27 11:40:00,113.48,113.58,113.36,113.37,15962.0,113.48,113.58,113.36,113.37,15962.0
2023-10-27 11:45:00,113.37,113.47,113.31,113.38,23957.0,113.37,113.47,113.31,113.38,23957.0
2023-10-27 11:50:00,113.39,113.48,113.38,113.38,8720.0,113.39,113.48,113.38,113.38,8720.0
2023-10-27 11:55:00,113.39,113.52,113.38,113.48,13258.0,113.39,113.52,113.38,113.48,13258.0
2023-10-27 12:00:00,113.47,113.53,113.33,113.34,11451.0,113.47,113.53,113.33,113.34,11451.0
2023-10-27 12:05:00,113.35,113.5,113.32,113.5,9692.0,113.35,113.5,113.32,113.5,9692.0
2023-10-27 12:10:00,113.49,113.51,113.42,113.45,8687.0,113.49,113.51,113.42,113.45,8687.0
2023-10-27 12:15:00,113.44,113.62,113.42,113.6,15088.0,113.44,113.62,113.42,113.6,15088.0
2023-10-27 12:20:00,113.63,113.64,113.49,113.49,21149.0,113.63,113.64,113.49,113.49,21149.0
2023-10-27 12:25:00,113.49,113.68,113.46,113.67,15477.0,113.49,113.68,113.46,113.67,15477.0
2023-10-27 12:30:00,113.65,113.65,113.46,113.56,14058.0,113.65,113.65,113.46,113.56,14058.0
2023-10-27 12:35:00,113.56,113.64,113.46,113.64,8967.0,113.56,113.64,113.46,113.64,8967.0
2023-10-27 12:40:00,113.65,113.65,113.52,113.55,6523.0,113.65,113.65,113.52,113.55,6523.0
2023-10-27 12:45:00,113.55,113.55,113.42,113.42,6247.0,113.55,113.55,113.42,113.42,6247.0
2023-10-27 12:50:00,113.45,113.46,113.3,113.34,10627.0,113.45,113.46,113.3,113.34,10627.0
2023-10-27 12:55:00,113.34,113.35,113.22,113.24,9499.0,113.34,113.35,113.22,113.24,9499.0
2023-10-27 13:00:00,113.25,113.26,113.07,113.07,10986.0,113.25,113.26,113.07,113.07,10986.0
2023-10-27 13:05:00,113.05,113.05,112.79,112.79,18207.0,113.05,113.05,112.79,112.79,18207.0
2023-10-27 13:10:00,112.79,112.88,112.68,112.68,16839.0,112.79,112.88,112.68,112.68,16839.0
2023-10-27 13:15:00,112.69,112.8,112.58,112.72,16148.0,112.69,112.8,112.58,112.72,16148.0
2023-10-27 13:20:00,112.69,112.79,112.58,112.72,8788.0,112.69,112.79,112.58,112.72,8788.0
2023-10-27 13:25:00,112.77,112.92,112.75,112.8,20433.0,112.77,112.92,112.75,112.8,20433.0
2023-10-27 13:30:00,112.79,112.85,112.7,112.85,21009.0,112.79,112.85,112.7,112.85,21009.0
2023-10-27 13:35:00,112.83,112.87,112.73,112.79,12120.0,112.83,112.87,112.73,112.79,12120.0
2023-10-27 13:40:00,112.76,112.89,112.7,112.75,18224.0,112.76,112.89,112.7,112.75,18224.0
2023-10-27 13:45:00,112.72,112.77,112.58,112.61,14041.0,112.72,112.77,112.58,112.61,14041.0
2023-10-27 13:50:00,112.65,112.74,112.59,112.61,12747.0,112.65,112.74,112.59,112.61,12747.0
2023-10-27 13:55:00,112.64,112.67,112.6,112.65,7250.0,112.64,112.67,112.6,112.65,7250.0
2023-10-27 14:00:00,112.63,112.64,112.5,112.54,16371.0,112.63,112.64,112.5,112.54,16371.0
2023-10-27 14:05:00,112.52,112.55,112.35,112.42,22959.0,112.52,112.55,112.35,112.42,22959.0
2023-10-27 14:10:00,112.4,112.52,112.34,112.46,9422.0,112.4,112.52,112.34,112.46,9422.0
2023-10-27 14:15:00,112.45,112.62,112.37,112.39,26106.0,112.45,112.62,112.37,112.39,26106.0
2023-10-27 14:20:00,112.39,112.41,112.28,112.34,9775.0,112.39,112.41,112.28,112.34,9775.0
2023-10-27 14:25:00,112.32,112.33,112.2,112.24,10305.0,112.32,112.33,112.2,112.24,10305.0
2023-10-27 14:30:00,112.24,112.41,112.17,112.34,17567.0,112.24,112.41,112.17,112.34,17567.0
2023-10-27 14:35:00,112.34,112.6,112.28,112.58,18382.0,112.34,112.6,112.28,112.58,18382.0
2023-10-27 14:40:00,112.56,112.62,112.44,112.62,13929.0,112.56,112.62,112.44,112.62,13929.0
2023-10-27 14:45:00,112.6,112.68,112.57,112.58,16713.0,112.6,112.68,112.57,112.58,16713.0
2023-10-27 14:50:00,112.58,112.59,112.36,112.4,17305.0,112.58,112.59,112.36,112.4,17305.0
2023-10-27 14:55:00,112.4,112.4,112.25,112.32,21298.0,112.4,112.4,112.25,112.32,21298.0
2023-10-27 15:00:00,112.31,112.44,112.31,112.4,25615.0,112.31,112.44,112.31,112.4,25615.0
2023-10-27 15:05:00,112.4,112.51,112.37,112.43,44077.0,112.4,112.51,112.37,112.43,44077.0
2023-10-27 15:10:00,112.42,112.64,112.36,112.58,29717.0,112.42,112.64,112.36,112.58,29717.0
2023-10-27 15:15:00,112.57,112.65,112.52,112.6,21637.0,112.57,112.65,112.52,112.6,21637.0
2023-10-27 15:20:00,112.6,112.61,112.49,112.56,19089.0,112.6,112.61,112.49,112.56,19089.0
2023-10-27 15:25:00,112.56,112.72,112.55,112.69,26849.0,112.56,112.72,112.55,112.69,26849.0
2023-10-27 15:30:00,112.69,112.76,112.54,112.55,27057.0,112.69,112.76,112.54,112.55,27057.0
2023-10-27 15:35:00,112.55,112.55,112.39,112.39,22099.0,112.55,112.55,112.39,112.39,22099.0
2023-10-27 15:40:00,112.39,112.54,112.34,112.42,26340.0,112.39,112.54,112.34,112.42,26340.0
2023-10-27 15:45:00,112.42,112.52,112.38,112.51,30839.0,112.42,112.52,112.38,112.51,30839.0
2023-10-27 15:50:00,112.5,112.51,112.28,112.43,60808.0,112.5,112.51,112.28,112.43,60808.0
2023-10-27 15:55:00,112.42,112.53,112.32,112.48,178494.0,112.42,112.53,112.32,112.48,178494.0
2023-10-30 09:30:00,113.27,113.61,112.98,113.03,22070.0,113.27,113.61,112.98,113.03,22070.0
2023-10-30 09:35:00,112.99,113.12,112.8,112.92,8423.0,112.99,113.12,112.8,112.92,8423.0
2023-10-30 09:40:00,113.0,113.09,112.86,113.09,6199.0,113.0,113.09,112.86,113.09,6199.0
2023-10-30 09:45:00,113.08,113.09,112.9,113.0,8925.0,113.08,113.09,112.9,113.0,8925.0
2023-10-30 09:50:00,113.01,113.04,112.5,112.63,17385.0,113.01,113.04,112.5,112.63,17385.0
2023-10-30 09:55:00,112.67,112.77,112.24,112.34,29279.0,112.67,112.77,112.24,112.34,29279.0
2023-10-30 10:00:00,112.31,112.31,112.03,112.11,15522.0,112.31,112.31,112.03,112.11,15522.0
2023-10-30 10:05:00,112.06,112.07,111.76,111.8,29352.0,112.06,112.07,111.76,111.8,29352.0
2023-10-30 10:10:00,111.8,111.97,111.77,111.82,24145.0,111.8,111.97,111.77,111.82,24145.0
2023-10-30 10:15:00,111.81,111.84,111.65,111.7,16480.0,111.81,111.84,111.65,111.7,16480.0
2023-10-30 10:20:00,111.73,111.82,111.57,111.57,21285.0,111.73,111.82,111.57,111.57,21285.0
2023-10-30 10:25:00,111.55,111.72,111.53,111.66,15166.0,111.55,111.72,111.53,111.66,15166.0
2023-10-30 10:30:00,111.68,111.91,111.61,111.89,20233.0,111.68,111.91,111.61,111.89,20233.0
2023-10-30 10:35:00,111.91,112.09,111.89,111.95,10265.0,111.91,112.09,111.89,111.95,10265.0
2023-10-30 10:40:00,111.94,112.02,111.89,111.95,9553.0,111.94,112.02,111.89,111.95,9553.0
2023-10-30 10:45:00,111.94,112.24,111.94,112.11,11987.0,111.94,112.24,111.94,112.11,11987.0
2023-10-30 10:50:00,112.1,112.25,112.04,112.17,9409.0,112.1,112.25,112.04,112.17,9409.0
2023-10-30 10:55:00,112.16,112.16,112.02,112.08,7724.0,112.16,112.16,112.02,112.08,7724.0
2023-10-30 11:00:00,112.08,112.34,112.07,112.32,15924.0,112.08,112.34,112.07,112.32,15924.0
2023-10-30 11:05:00,112.31,112.32,112.25,112.31,5512.0,112.31,112.32,112.25,112.31,5512.0
2023-10-30 11:10:00,112.32,112.35,112.24,112.25,20336.0,112.32,112.35,112.24,112.25,20336.0
2023-10-30 11:15:00,112.23,112.24,112.02,112.05,10537.0,112.23,112.24,112.02,112.05,10537.0
2023-10-30 11:20:00,112.04,112.04,111.84,111.9,8371.0,112.04,112.04,111.84,111.9,8371.0
2023-10-30 11:25:00,111.91,112.11,111.88,112.1,9475.0,111.91,112.11,111.88,112.1,9475.0
2023-10-30 11:30:00,112.09,112.24,112.08,112.23,19997.0,112.09,112.24,112.08,112.23,19997.0
2023-10-30 11:35:00,112.23,112.27,112.14,112.15,15396.0,112.23,112.27,112.14,112.15,15396.0
2023-10-30 11:40:00,112.14,112.19,112.08,112.16,13537.0,112.14,112.19,112.08,112.16,13537.0
2023-10-30 11:45:00,112.18,112.26,112.16,112.18,4992.0,112.18,112.26,112.16,112.18,4992.0
2023-10-30 11:50:00,112.19,112.31,112.15,112.28,8055.0,112.19,112.31,112.15,112.28,8055.0
2023-10-30 11:55:00,112.3,112.4,112.26,112.36,16679.0,112.3,112.4,112.26,112.36,16679.0
2023-10-30 12:00:00,112.35,112.41,112.29,112.37,8767.0,112.35,112.41,112.29,112.37,8767.0
2023-10-30 12:05:00,112.32,112.36,112.22,112.26,25519.0,112.32,112.36,112.22,112.26,25519.0
2023-10-30 12:10:00,112.27,112.44,112.25,112.33,19500.0,112.27,112.44,112.25,112.33,19500.0
2023-10-30 12:15:00,112.34,112.39,112.12,112.15,14770.0,112.34,112.39,112.12,112.15,14770.0
2023-10-30 12:20:00,112.15,112.28,112.12,112.23,11233.0,112.15,112.28,112.12,112.23,11233.0
2023-10-30 12:25:00,112.26,112.27,112.18,112.23,11475.0,112.26,112.27,112.18,112.23,11475.0
2023-10-30 12:30:00,112.23,112.32,112.22,112.32,18474.0,112.23,112.32,112.22,112.32,18474.0
2023-10-30 12:35:00,112.34,112.4,112.27,112.32,11558.0,112.34,112.4,112.27,112.32,11558.0
2023-10-30 12:40:00,112.33,112.33,112.1,112.13,10945.0,112.33,112.33,112.1,112.13,10945.0
2023-10-30 12:45:00,112.12,112.16,112.0,112.16,6044.0,112.12,112.16,112.0,112.16,6044.0
2023-10-30 12:50:00,112.1,112.21,112.05,112.18,34824.0,112.1,112.21,112.05,112.18,34824.0
2023-10-30 12:55:00,112.2,112.23,112.09,112.16,14080.0,112.2,112.23,112.09,112.16,14080.0
2023-10-30 13:00:00,112.16,112.23,112.11,112.22,9169.0,112.16,112.23,112.11,112.22,9169.0
2023-10-30 13:05:00,112.21,112.36,112.16,112.36,41156.0,112.21,112.36,112.16,112.36,41156.0
2023-10-30 13:10:00,112.36,112.48,112.3,112.45,11486.0,112.36,112.48,112.3,112.45,11486.0
2023-10-30 13:15:00,112.48,112.52,112.4,112.42,12335.0,112.48,112.52,112.4,112.42,12335.0
2023-10-30 13:20:00,112.43,112.58,112.36,112.57,16523.0,112.43,112.58,112.36,112.57,16523.0
2023-10-30 13:25:00,112.56,112.81,112.55,112.81,33850.0,112.56,112.81,112.55,112.81,33850.0
2023-10-30 13:30:00,112.81,112.88,112.64,112.64,12316.0,112.81,112.88,112.64,112.64,12316.0
2023-10-30 13:35:00,112.64,112.75,112.58,112.73,10658.0,112.64,112.75,112.58,112.73,10658.0
2023-10-30 13:40:00,112.73,112.75,112.68,112.75,11934.0,112.73,112.75,112.68,112.75,11934.0
2023-10-30 13:45:00,112.75,112.76,112.7,112.71,8779.0,112.75,112.76,112.7,112.71,8779.0
2023-10-30 13:50:00,112.72,112.76,112.69,112.69,15953.0,112.72,112.76,112.69,112.69,15953.0
2023-10-30 13:55:00,112.69,112.73,112.67,112.73,10798.0,112.69,112.73,112.67,112.73,10798.0
2023-10-30 14:00:00,112.73,112.74,112.67,112.72,11054.0,112.73,112.74,112.67,112.72,11054.0
2023-10-30 14:05:00,112.72,112.72,112.63,112.65,13478.0,112.72,112.72,112.63,112.65,13478.0
2023-10-30 14:10:00,112.64,112.67,112.56,112.57,13286.0,112.64,112.67,112.56,112.57,13286.0
2023-10-30 14:15:00,112.55,112.55,112.43,112.43,11323.0,112.55,112.55,112.43,112.43,11323.0
2023-10-30 14:20:00,112.43,112.53,112.43,112.51,22441.0,112.43,112.53,112.43,112.51,22441.0
2023-10-30 14:25:00,112.5,112.52,112.44,112.45,11977.0,112.5,112.52,112.44,112.45,11977.0
2023-10-30 14:30:00,112.46,112.54,112.45,112.52,15892.0,112.46,112.54,112.45,112.52,15892.0
2023-10-30 14:35:00,112.52,112.77,112.52,112.74,17829.0,112.52,112.77,112.52,112.74,17829.0
2023-10-30 14:40:00,112.74,112.79,112.64,112.65,12518.0,112.74,112.79,112.64,112.65,12518.0
2023-10-30 14:45:00,112.64,112.75,112.63,112.68,29646.0,112.64,112.75,112.63,112.68,29646.0
2023-10-30 14:50:00,112.66,112.68,112.52,112.54,14240.0,112.66,112.68,112.52,112.54,14240.0
2023-10-30 14:55:00,112.54,112.58,112.5,112.54,15971.0,112.54,112.58,112.5,112.54,15971.0
2023-10-30 15:00:00,112.54,112.7,112.5,112.65,23702.0,112.54,112.7,112.5,112.65,23702.0
2023-10-30 15:05:00,112.66,112.79,112.63,112.76,9955.0,112.66,112.79,112.63,112.76,9955.0
2023-10-30 15:10:00,112.76,112.85,112.76,112.83,14463.0,112.76,112.85,112.76,112.83,14463.0
2023-10-30 15:15:00,112.84,112.86,112.72,112.79,42298.0,112.84,112.86,112.72,112.79,42298.0
2023-10-30 15:20:00,112.79,113.06,112.77,113.05,46479.0,112.79,113.06,112.77,113.05,46479.0
2023-10-30 15:25:00,113.05,113.11,112.94,113.06,36969.0,113.05,113.11,112.94,113.06,36969.0
2023-10-30 15:30:00,113.08,113.1,113.04,113.07,21483.0,113.08,113.1,113.04,113.07,21483.0
2023-10-30 15:35:00,113.08,113.19,113.06,113.13,33090.0,113.08,113.19,113.06,113.13,33090.0
2023-10-30 15:40:00,113.14,113.16,112.94,113.04,25379.0,113.14,113.16,112.94,113.04,25379.0
2023-10-30 15:45:00,113.02,113.04,112.85,112.86,25099.0,113.02,113.04,112.85,112.86,25099.0
2023-10-30 15:50:00,112.87,112.91,112.75,112.86,85920.0,112.87,112.91,112.75,112.86,85920.0
2023-10-30 15:55:00,112.88,112.97,112.86,112.94,153720.0,112.88,112.97,112.86,112.94,153720.0
2023-10-31 09:30:00,113.64,113.91,113.63,113.9,24137.0,113.64,113.91,113.63,113.9,24137.0
2023-10-31 09:35:00,113.91,114.35,113.86,114.27,34700.0,113.91,114.35,113.86,114.27,34700.0
2023-10-31 09:40:00,114.29,114.92,114.29,114.54,32752.0,114.29,114.92,114.29,114.54,32752.0
2023-10-31 09:45:00,114.54,114.75,114.39,114.45,23725.0,114.54,114.75,114.39,114.45,23725.0
2023-10-31 09:50:00,114.45,114.5,114.27,114.39,22782.0,114.45,114.5,114.27,114.39,22782.0
2023-10-31 09:55:00,114.42,114.63,114.22,114.22,14668.0,114.42,114.63,114.22,114.22,14668.0
2023-10-31 10:00:00,114.18,114.26,113.87,114.03,29769.0,114.18,114.26,113.87,114.03,29769.0
2023-10-31 10:05:00,114.0,114.2,113.98,114.2,27708.0,114.0,114.2,113.98,114.2,27708.0
2023-10-31 10:10:00,114.18,114.48,114.18,114.34,16961.0,114.18,114.48,114.18,114.34,16961.0
2023-10-31 10:15:00,114.33,114.41,114.25,114.3,15828.0,114.33,114.41,114.25,114.3,15828.0
2023-10-31 10:20:00,114.3,114.33,114.16,114.19,8078.0,114.3,114.33,114.16,114.19,8078.0
2023-10-31 10:25:00,114.25,114.35,114.17,114.35,13050.0,114.25,114.35,114.17,114.35,13050.0
2023-10-31 10:30:00,114.32,114.43,114.15,114.19,16501.0,114.32,114.43,114.15,114.19,16501.0
2023-10-31 10:35:00,114.18,114.18,113.98,113.98,15127.0,114.18,114.18,113.98,113.98,15127.0
2023-10-31 10:40:00,114.0,114.25,113.97,114.25,15757.0,114.0,114.25,113.97,114.25,15757.0
2023-10-31 10:45:00,114.22,114.24,114.03,114.03,12829.0,114.22,114.24,114.03,114.03,12829.0
2023-10-31 10:50:00,114.02,114.12,113.92,114.12,53038.0,114.02,114.12,113.92,114.12,53038.0
2023-10-31 10:55:00,114.13,114.14,113.89,113.92,17261.0,114.13,114.14,113.89,113.92,17261.0
2023-10-31 11:00:00,113.92,113.98,113.77,113.77,6808.0,113.92,113.98,113.77,113.77,6808.0
2023-10-31 11:05:00,113.77,113.78,113.65,113.7,14040.0,113.77,113.78,113.65,113.7,14040.0
2023-10-31 11:10:00,113.71,113.78,113.64,113.77,22884.0,113.71,113.78,113.64,113.77,22884.0
2023-10-31 11:15:00,113.76,113.76,113.57,113.76,13981.0,113.76,113.76,113.57,113.76,13981.0
2023-10-31 11:20:00,113.75,113.75,113.64,113.64,9154.0,113.75,113.75,113.64,113.64,9154.0
2023-10-31 11:25:00,113.65,113.78,113.61,113.61,8366.0,113.65,113.78,113.61,113.61,8366.0
2023-10-31 11:30:00,113.6,113.64,113.53,113.64,5991.0,113.6,113.64,113.53,113.64,5991.0
2023-10-31 11:35:00,113.64,113.69,113.55,113.62,7120.0,113.64,113.69,113.55,113.62,7120.0
2023-10-31 11:40:00,113.61,113.61,113.48,113.54,4608.0,113.61,113.61,113.48,113.54,4608.0
2023-10-31 11:45:00,113.55,113.72,113.53,113.67,7566.0,113.55,113.72,113.53,113.67,7566.0
2023-10-31 11:50:00,113.71,113.72,113.61,113.65,5777.0,113.71,113.72,113.61,113.65,5777.0
2023-10-31 11:55:00,113.67,113.74,113.62,113.74,5506.0,113.67,113.74,113.62,113.74,5506.0
2023-10-31 12:00:00,113.76,113.85,113.7,113.85,26666.0,113.76,113.85,113.7,113.85,26666.0
2023-10-31 12:05:00,113.84,113.86,113.6,113.61,9732.0,113.84,113.86,113.6,113.61,9732.0
2023-10-31 12:10:00,113.59,113.65,113.38,113.39,9812.0,113.59,113.65,113.38,113.39,9812.0
2023-10-31 12:15:00,113.39,113.52,113.29,113.45,12842.0,113.39,113.52,113.29,113.45,12842.0
2023-10-31 12:20:00,113.46,113.49,113.37,113.44,8285.0,113.46,113.49,113.37,113.44,8285.0
2023-10-31 12:25:00,113.45,113.46,113.36,113.42,9651.0,113.45,113.46,113.36,113.42,9651.0
2023-10-31 12:30:00,113.46,113.61,113.44,113.56,8083.0,113.46,113.61,113.44,113.56,8083.0
2023-10-31 12:35:00,113.54,113.54,113.28,113.45,9677.0,113.54,113.54,113.28,113.45,9677.0
2023-10-31 12:40:00,113.42,113.51,113.27,113.32,12036.0,113.42,113.51,113.27,113.32,12036.0
2023-10-31 12:45:00,113.32,113.49,113.28,113.46,10276.0,113.32,113.49,113.28,113.46,10276.0
2023-10-31 12:50:00,113.44,113.44,113.23,113.27,16790.0,113.44,113.44,113.23,113.27,16790.0
2023-10-31 12:55:00,113.26,113.41,113.25,113.3,11484.0,113.26,113.41,113.25,113.3,11484.0
2023-10-31 13:00:00,113.3,113.49,113.29,113.43,14032.0,113.3,113.49,113.29,113.43,14032.0
2023-10-31 13:05:00,113.45,113.46,113.35,113.37,16296.0,113.45,113.46,113.35,113.37,16296.0
2023-10-31 13:10:00,113.36,113.36,113.11,113.19,23112.0,113.36,113.36,113.11,113.19,23112.0
2023-10-31 13:15:00,113.21,113.25,113.16,113.2,28087.0,113.21,113.25,113.16,113.2,28087.0
2023-10-31 13:20:00,113.18,113.27,113.18,113.23,23893.0,113.18,113.27,113.18,113.23,23893.0
2023-10-31 13:25:00,113.25,113.34,113.17,113.34,14748.0,113.25,113.34,113.17,113.34,14748.0
2023-10-31 13:30:00,113.34,113.38,113.3,113.35,13886.0,113.34,113.38,113.3,113.35,13886.0
2023-10-31 13:35:00,113.34,113.35,113.25,113.3,10668.0,113.34,113.35,113.25,113.3,10668.0
2023-10-31 13:40:00,113.31,113.45,113.28,113.36,14887.0,113.31,113.45,113.28,113.36,14887.0
2023-10-31 13:45:00,113.35,113.45,113.32,113.38,12670.0,113.35,113.45,113.32,113.38,12670.0
2023-10-31 13:50:00,113.39,113.47,113.34,113.45,13101.0,113.39,113.47,113.34,113.45,13101.0
2023-10-31 13:55:00,113.44,113.47,113.39,113.41,11035.0,113.44,113.47,113.39,113.41,11035.0
2023-10-31 14:00:00,113.43,113.48,113.34,113.38,13937.0,113.43,113.48,113.34,113.38,13937.0
2023-10-31 14:05:00,113.35,113.37,113.27,113.27,13747.0,113.35,113.37,113.27,113.27,13747.0
2023-10-31 14:10:00,113.28,113.4,113.27,113.28,11989.0,113.28,113.4,113.27,113.28,11989.0
2023-10-31 14:15:00,113.28,113.36,113.19,113.21,11805.0,113.28,113.36,113.19,113.21,11805.0
2023-10-31 14:20:00,113.2,113.3,113.16,113.29,13621.0,113.2,113.3,113.16,113.29,13621.0
2023-10-31 14:25:00,113.3,113.3,113.22,113.24,13936.0,113.3,113.3,113.22,113.24,13936.0
2023-10-31 14:30:00,113.25,113.34,113.21,113.28,11437.0,113.25,113.34,113.21,113.28,11437.0
2023-10-31 14:35:00,113.29,113.32,113.27,113.3,11747.0,113.29,113.32,113.27,113.3,11747.0
2023-10-31 14:40:00,113.29,113.42,113.26,113.4,12985.0,113.29,113.42,113.26,113.4,12985.0
2023-10-31 14:45:00,113.4,113.5,113.38,113.47,12557.0,113.4,113.5,113.38,113.47,12557.0
2023-10-31 14:50:00,113.52,113.68,113.49,113.66,10338.0,113.52,113.68,113.49,113.66,10338.0
2023-10-31 14:55:00,113.66,113.8,113.66,113.79,11199.0,113.66,113.8,113.66,113.79,11199.0
2023-10-31 15:00:00,113.79,113.9,113.75,113.87,12522.0,113.79,113.9,113.75,113.87,12522.0
2023-10-31 15:05:00,113.87,113.87,113.71,113.84,21472.0,113.87,113.87,113.71,113.84,21472.0
2023-10-31 15:10:00,113.84,113.85,113.77,113.77,23081.0,113.84,113.85,113.77,113.77,23081.0
2023-10-31 15:15:00,113.77,113.84,113.74,113.83,13036.0,113.77,113.84,113.74,113.83,13036.0
2023-10-31 15:20:00,113.84,113.84,113.75,113.84,10725.0,113.84,113.84,113.75,113.84,10725.0
2023-10-31 15:25:00,113.85,113.93,113.83,113.9,16839.0,113.85,113.93,113.83,113.9,16839.0
2023-10-31 15:30:00,113.9,113.91,113.74,113.89,21644.0,113.9,113.91,113.74,113.89,21644.0
2023-10-31 15:35:00,113.89,113.94,113.7,113.7,25738.0,113.89,113.94,113.7,113.7,25738.0
2023-10-31 15:40:00,113.71,113.81,113.67,113.74,21302.0,113.71,113.81,113.67,113.74,21302.0
2023-10-31 15:45:00,113.74,113.75,113.64,113.72,23365.0,113.74,113.75,113.64,113.72,23365.0
2023-10-31 15:50:00,113.72,113.83,113.63,113.74,43491.0,113.72,113.83,113.63,113.74,43491.0
2023-10-31 15:55:00,113.75,113.9,113.72,113.75,190201.0,113.75,113.9,113.72,113.75,190201.0
2023-11-01 09:30:00,114.08,114.27,113.59,113.72,21543.0,114.08,114.27,113.59,113.72,21543.0
2023-11-01 09:35:00,113.78,113.93,113.71,113.81,10703.0,113.78,113.93,113.71,113.81,10703.0
2023-11-01 09:40:00,113.8,113.98,113.72,113.82,6787.0,113.8,113.98,113.72,113.82,6787.0
2023-11-01 09:45:00,113.77,114.11,113.77,113.96,8960.0,113.77,114.11,113.77,113.96,8960.0
2023-11-01 09:50:00,113.95,114.26,113.88,114.26,8688.0,113.95,114.26,113.88,114.26,8688.0
2023-11-01 09:55:00,114.26,114.62,114.23,114.44,52007.0,114.26,114.62,114.23,114.44,52007.0
2023-11-01 10:00:00,114.45,114.75,114.21,114.31,19913.0,114.45,114.75,114.21,114.31,19913.0
2023-11-01 10:05:00,114.37,114.53,114.27,114.51,9898.0,114.37,114.53,114.27,114.51,9898.0
2023-11-01 10:10:00,114.49,114.59,114.38,114.54,13118.0,114.49,114.59,114.38,114.54,13118.0
2023-11-01 10:15:00,114.54,114.71,114.52,114.71,12880.0,114.54,114.71,114.52,114.71,12880.0
2023-11-01 10:20:00,114.72,114.92,114.71,114.92,7744.0,114.72,114.92,114.71,114.92,7744.0
2023-11-01 10:25:00,114.93,114.96,114.82,114.84,16160.0,114.93,114.96,114.82,114.84,16160.0
2023-11-01 10:30:00,114.82,115.0,114.82,114.93,14171.0,114.82,115.0,114.82,114.93,14171.0
2023-11-01 10:35:00,114.95,115.0,114.84,114.84,8308.0,114.95,115.0,114.84,114.84,8308.0
2023-11-01 10:40:00,114.84,114.89,114.78,114.86,6966.0,114.84,114.89,114.78,114.86,6966.0
2023-11-01 10:45:00,114.89,114.95,114.81,114.81,9567.0,114.89,114.95,114.81,114.81,9567.0
2023-11-01 10:50:00,114.79,114.79,114.69,114.73,16617.0,114.79,114.79,114.69,114.73,16617.0
2023-11-01 10:55:00,114.71,114.8,114.69,114.78,7274.0,114.71,114.8,114.69,114.78,7274.0
2023-11-01 11:00:00,114.78,114.91,114.75,114.89,7825.0,114.78,114.91,114.75,114.89,7825.0
2023-11-01 11:05:00,114.87,114.95,114.87,114.95,5257.0,114.87,114.95,114.87,114.95,5257.0
2023-11-01 11:10:00,114.95,114.97,114.67,114.68,12450.0,114.95,114.97,114.67,114.68,12450.0
2023-11-01 11:15:00,114.67,114.68,114.56,114.68,7858.0,114.67,114.68,114.56,114.68,7858.0
2023-11-01 11:20:00,114.69,114.69,114.55,114.6,7834.0,114.69,114.69,114.55,114.6,7834.0
2023-11-01 11:25:00,114.63,114.65,114.45,114.5,8980.0,114.63,114.65,114.45,114.5,8980.0
2023-11-01 11:30:00,114.5,114.64,114.47,114.55,9962.0,114.5,114.64,114.47,114.55,9962.0
2023-11-01 11:35:00,114.53,114.67,114.53,114.6,5497.0,114.53,114.67,114.53,114.6,5497.0
2023-11-01 11:40:00,114.59,114.64,114.57,114.64,6602.0,114.59,114.64,114.57,114.64,6602.0
2023-11-01 11:45:00,114.62,114.67,114.61,114.66,8315.0,114.62,114.67,114.61,114.66,8315.0
2023-11-01 11:50:00,114.66,114.71,114.63,114.68,8358.0,114.66,114.71,114.63,114.68,8358.0
2023-11-01 11:55:00,114.69,114.72,114.63,114.71,12286.0,114.69,114.72,114.63,114.71,12286.0
2023-11-01 12:00:00,114.7,114.78,114.63,114.76,22988.0,114.7,114.78,114.63,114.76,22988.0
2023-11-01 12:05:00,114.79,114.8,114.52,114.58,11931.0,114.79,114.8,114.52,114.58,11931.0
2023-11-01 12:10:00,114.59,114.61,114.44,114.44,5892.0,114.59,114.61,114.44,114.44,5892.0
2023-11-01 12:15:00,114.44,114.44,114.33,114.4,11766.0,114.44,114.44,114.33,114.4,11766.0
2023-11-01 12:20:00,114.37,114.39,114.27,114.28,11891.0,114.37,114.39,114.27,114.28,11891.0
2023-11-01 12:25:00,114.27,114.32,114.25,114.26,8933.0,114.27,114.32,114.25,114.26,8933.0
2023-11-01 12:30:00,114.25,114.32,114.2,114.28,13894.0,114.25,114.32,114.2,114.28,13894.0
2023-11-01 12:35:00,114.26,114.26,114.07,114.07,6912.0,114.26,114.26,114.07,114.07,6912.0
2023-11-01 12:40:00,114.07,114.08,113.98,114.02,8863.0,114.07,114.08,113.98,114.02,8863.0
2023-11-01 12:45:00,114.05,114.14,114.02,114.14,5614.0,114.05,114.14,114.02,114.14,5614.0
2023-11-01 12:50:00,114.13,114.17,114.09,114.14,6612.0,114.13,114.17,114.09,114.14,6612.0
2023-11-01 12:55:00,114.13,114.17,114.11,114.13,4317.0,114.13,114.17,114.11,114.13,4317.0
2023-11-01 13:00:00,114.13,114.14,114.06,114.09,6215.0,114.13,114.14,114.06,114.09,6215.0
2023-11-01 13:05:00,114.09,114.19,114.07,114.17,5199.0,114.09,114.19,114.07,114.17,5199.0
2023-11-01 13:10:00,114.18,114.34,114.17,114.34,57559.0,114.18,114.34,114.17,114.34,57559.0
2023-11-01 13:15:00,114.37,114.38,114.28,114.31,7071.0,114.37,114.38,114.28,114.31,7071.0
2023-11-01 13:20:00,114.3,114.3,114.07,114.14,7482.0,114.3,114.3,114.07,114.14,7482.0
2023-11-01 13:25:00,114.16,114.31,114.14,114.3,4972.0,114.16,114.31,114.14,114.3,4972.0
2023-11-01 13:30:00,114.29,114.29,114.13,114.17,8007.0,114.29,114.29,114.13,114.17,8007.0
2023-11-01 13:35:00,114.17,114.27,114.17,114.26,4551.0,114.17,114.27,114.17,114.26,4551.0
2023-11-01 13:40:00,114.26,114.45,114.26,114.44,5638.0,114.26,114.45,114.26,114.44,5638.0
2023-11-01 13:45:00,114.41,114.41,114.22,114.29,14348.0,114.41,114.41,114.22,114.29,14348.0
2023-11-01 13:50:00,114.27,114.38,114.2,114.2,21551.0,114.27,114.38,114.2,114.2,21551.0
2023-11-01 13:55:00,114.21,114.21,114.02,114.09,14222.0,114.21,114.21,114.02,114.09,14222.0
2023-11-01 14:00:00,114.17,114.55,114.17,114.38,40235.0,114.17,114.55,114.17,114.38,40235.0
2023-11-01 14:05:00,114.39,114.62,114.38,114.46,13426.0,114.39,114.62,114.38,114.46,13426.0
2023-11-01 14:10:00,114.47,114.67,114.38,114.38,44488.0,114.47,114.67,114.38,114.38,44488.0
2023-11-01 14:15:00,114.37,114.42,114.29,114.34,8745.0,114.37,114.42,114.29,114.34,8745.0
2023-11-01 14:20:00,114.37,114.47,114.25,114.27,11648.0,114.37,114.47,114.25,114.27,11648.0
2023-11-01 14:25:00,114.28,114.57,114.25,114.51,19595.0,114.28,114.57,114.25,114.51,19595.0
2023-11-01 14:30:00,114.56,114.92,114.52,114.87,20500.0,114.56,114.92,114.52,114.87,20500.0
2023-11-01 14:35:00,114.9,115.0,114.62,114.75,26573.0,114.9,115.0,114.62,114.75,26573.0
2023-11-01 14:40:00,114.73,114.74,114.45,114.65,17913.0,114.73,114.74,114.45,114.65,17913.0
2023-11-01 14:45:00,114.63,114.87,114.49,114.64,37309.0,114.63,114.87,114.49,114.64,37309.0
2023-11-01 14:50:00,114.67,114.78,114.56,114.66,18589.0,114.67,114.78,114.56,114.66,18589.0
2023-11-01 14:55:00,114.68,114.84,114.64,114.72,18377.0,114.68,114.84,114.64,114.72,18377.0
2023-11-01 15:00:00,114.74,115.0,114.73,114.97,28558.0,114.74,115.0,114.73,114.97,28558.0
2023-11-01 15:05:00,114.99,115.12,114.93,115.12,17579.0,114.99,115.12,114.93,115.12,17579.0
2023-11-01 15:10:00,115.12,115.22,115.01,115.01,20711.0,115.12,115.22,115.01,115.01,20711.0
2023-11-01 15:15:00,115.02,115.18,114.97,115.02,19193.0,115.02,115.18,114.97,115.02,19193.0
2023-11-01 15:20:00,115.01,115.2,114.95,115.18,24036.0,115.01,115.2,114.95,115.18,24036.0
2023-11-01 15:25:00,115.19,115.19,114.93,115.13,18218.0,115.19,115.19,114.93,115.13,18218.0
2023-11-01 15:30:00,115.11,115.22,114.99,115.02,17086.0,115.11,115.22,114.99,115.02,17086.0
2023-11-01 15:35:00,115.03,115.08,114.99,115.03,10758.0,115.03,115.08,114.99,115.03,10758.0
2023-11-01 15:40:00,115.0,115.01,114.9,114.9,27972.0,115.0,115.01,114.9,114.9,27972.0
2023-11-01 15:45:00,114.88,114.9,114.72,114.87,41161.0,114.88,114.9,114.72,114.87,41161.0
2023-11-01 15:50:00,114.88,114.98,114.64,114.9,48057.0,114.88,114.98,114.64,114.9,48057.0
2023-11-01 15:55:00,114.91,115.02,114.84,114.93,140713.0,114.91,115.02,114.84,114.93,140713.0
2023-11-02 09:30:00,115.88,116.64,114.32,116.29,54628.0,115.88,116.64,114.32,116.29,54628.0
2023-11-02 09:35:00,116.3,116.54,115.8,115.87,14932.0,116.3,116.54,115.8,115.87,14932.0
2023-11-02 09:40:00,115.87,116.0,115.54,115.71,21738.0,115.87,116.0,115.54,115.71,21738.0
2023-11-02 09:45:00,115.82,116.3,115.82,116.3,19424.0,115.82,116.3,115.82,116.3,19424.0
2023-11-02 09:50:00,116.23,116.41,116.17,116.37,18475.0,116.23,116.41,116.17,116.37,18475.0
2023-11-02 09:55:00,116.39,116.68,116.37,116.64,18683.0,116.39,116.68,116.37,116.64,18683.0
2023-11-02 10:00:00,116.63,116.66,116.32,116.45,19274.0,116.63,116.66,116.32,116.45,19274.0
2023-11-02 10:05:00,116.47,116.51,116.38,116.4,12568.0,116.47,116.51,116.38,116.4,12568.0
2023-11-02 10:10:00,116.37,116.7,116.35,116.47,17083.0,116.37,116.7,116.35,116.47,17083.0
2023-11-02 10:15:00,116.5,116.53,116.41,116.48,11899.0,116.5,116.53,116.41,116.48,11899.0
2023-11-02 10:20:00,116.48,116.61,116.42,116.58,8786.0,116.48,116.61,116.42,116.58,8786.0
2023-11-02 10:25:00,116.56,116.77,116.53,116.72,18743.0,116.56,116.77,116.53,116.72,18743.0
2023-11-02 10:30:00,116.72,116.82,116.69,116.82,10770.0,116.72,116.82,116.69,116.82,10770.0
2023-11-02 10:35:00,116.84,117.11,116.84,117.11,32623.0,116.84,117.11,116.84,117.11,32623.0
2023-11-02 10:40:00,117.1,117.24,117.08,117.24,27942.0,117.1,117.24,117.08,117.24,27942.0
2023-11-02 10:45:00,117.22,117.31,117.14,117.3,20317.0,117.22,117.31,117.14,117.3,20317.0
2023-11-02 10:50:00,117.32,117.51,117.31,117.51,31511.0,117.32,117.51,117.31,117.51,31511.0
2023-11-02 10:55:00,117.51,117.57,117.44,117.52,45237.0,117.51,117.57,117.44,117.52,45237.0
2023-11-02 11:00:00,117.54,117.62,117.48,117.58,35549.0,117.54,117.62,117.48,117.58,35549.0
2023-11-02 11:05:00,117.58,117.67,117.54,117.55,32196.0,117.58,117.67,117.54,117.55,32196.0
2023-11-02 11:10:00,117.55,117.56,117.29,117.29,14871.0,117.55,117.56,117.29,117.29,14871.0
2023-11-02 11:15:00,117.27,117.35,117.09,117.32,51994.0,117.27,117.35,117.09,117.32,51994.0
2023-11-02 11:20:00,117.33,117.36,117.21,117.3,9211.0,117.33,117.36,117.21,117.3,9211.0
2023-11-02 11:25:00,117.29,117.38,117.27,117.31,14274.0,117.29,117.38,117.27,117.31,14274.0
2023-11-02 11:30:00,117.29,117.51,117.27,117.49,28183.0,117.29,117.51,117.27,117.49,28183.0
2023-11-02 11:35:00,117.48,117.54,117.44,117.48,12249.0,117.48,117.54,117.44,117.48,12249.0
2023-11-02 11:40:00,117.47,117.65,117.47,117.61,13686.0,117.47,117.65,117.47,117.61,13686.0
2023-11-02 11:45:00,117.61,117.63,117.45,117.47,15591.0,117.61,117.63,117.45,117.47,15591.0
2023-11-02 11:50:00,117.49,117.51,117.27,117.31,9056.0,117.49,117.51,117.27,117.31,9056.0
2023-11-02 11:55:00,117.25,117.28,117.2,117.2,10263.0,117.25,117.28,117.2,117.2,10263.0
2023-11-02 12:00:00,117.19,117.22,117.12,117.16,14588.0,117.19,117.22,117.12,117.16,14588.0
2023-11-02 12:05:00,117.14,117.15,116.94,116.94,5537.0,117.14,117.15,116.94,116.94,5537.0
2023-11-02 12:10:00,116.93,116.97,116.91,116.97,7769.0,116.93,116.97,116.91,116.97,7769.0
2023-11-02 12:15:00,116.94,117.05,116.93,116.97,11960.0,116.94,117.05,116.93,116.97,11960.0
2023-11-02 12:20:00,116.96,117.0,116.88,116.88,7689.0,116.96,117.0,116.88,116.88,7689.0
2023-11-02 12:25:00,116.85,116.85,116.75,116.77,6065.0,116.85,116.85,116.75,116.77,6065.0
2023-11-02 12:30:00,116.79,116.89,116.73,116.84,12669.0,116.79,116.89,116.73,116.84,12669.0
2023-11-02 12:35:00,116.84,116.87,116.82,116.86,6806.0,116.84,116.87,116.82,116.86,6806.0
2023-11-02 12:40:00,116.89,116.98,116.89,116.97,11324.0,116.89,116.98,116.89,116.97,11324.0
2023-11-02 12:45:00,116.97,117.1,116.95,117.07,9783.0,116.97,117.1,116.95,117.07,9783.0
2023-11-02 12:50:00,117.06,117.1,117.03,117.05,9147.0,117.06,117.1,117.03,117.05,9147.0
2023-11-02 12:55:00,117.03,117.03,116.89,116.94,9705.0,117.03,117.03,116.89,116.94,9705.0
2023-11-02 13:00:00,116.93,117.05,116.91,116.95,15217.0,116.93,117.05,116.91,116.95,15217.0
2023-11-02 13:05:00,116.93,117.04,116.9,117.02,10413.0,116.93,117.04,116.9,117.02,10413.0
2023-11-02 13:10:00,117.01,117.11,116.99,117.08,16160.0,117.01,117.11,116.99,117.08,16160.0
2023-11-02 13:15:00,117.08,117.18,117.08,117.17,18058.0,117.08,117.18,117.08,117.17,18058.0
2023-11-02 13:20:00,117.19,117.19,117.11,117.16,9639.0,117.19,117.19,117.11,117.16,9639.0
2023-11-02 13:25:00,117.15,117.2,117.13,117.15,11570.0,117.15,117.2,117.13,117.15,11570.0
2023-11-02 13:30:00,117.16,117.29,117.15,117.26,23374.0,117.16,117.29,117.15,117.26,23374.0
2023-11-02 13:35:00,117.27,117.35,117.24,117.34,13063.0,117.27,117.35,117.24,117.34,13063.0
2023-11-02 13:40:00,117.34,117.39,117.34,117.39,12765.0,117.34,117.39,117.34,117.39,12765.0
2023-11-02 13:45:00,117.39,117.42,117.31,117.31,8820.0,117.39,117.42,117.31,117.31,8820.0
2023-11-02 13:50:00,117.28,117.34,117.26,117.34,12138.0,117.28,117.34,117.26,117.34,12138.0
2023-11-02 13:55:00,117.34,117.43,117.34,117.39,9932.0,117.34,117.43,117.34,117.39,9932.0
2023-11-02 14:00:00,117.38,117.38,117.32,117.36,11518.0,117.38,117.38,117.32,117.36,11518.0
2023-11-02 14:05:00,117.35,117.35,117.26,117.32,12157.0,117.35,117.35,117.26,117.32,12157.0
2023-11-02 14:10:00,117.31,117.31,117.14,117.18,14026.0,117.31,117.31,117.14,117.18,14026.0
2023-11-02 14:15:00,117.16,117.27,117.16,117.26,13882.0,117.16,117.27,117.16,117.26,13882.0
2023-11-02 14:20:00,117.25,117.25,117.11,117.16,13634.0,117.25,117.25,117.11,117.16,13634.0
2023-11-02 14:25:00,117.14,117.16,117.1,117.15,10655.0,117.14,117.16,117.1,117.15,10655.0
2023-11-02 14:30:00,117.15,117.16,117.08,117.11,12017.0,117.15,117.16,117.08,117.11,12017.0
2023-11-02 14:35:00,117.12,117.27,117.11,117.21,15246.0,117.12,117.27,117.11,117.21,15246.0
2023-11-02 14:40:00,117.22,117.3,117.19,117.26,14518.0,117.22,117.3,117.19,117.26,14518.0
2023-11-02 14:45:00,117.29,117.41,117.28,117.3,26149.0,117.29,117.41,117.28,117.3,26149.0
2023-11-02 14:50:00,117.31,117.47,117.3,117.46,15342.0,117.31,117.47,117.3,117.46,15342.0
2023-11-02 14:55:00,117.46,117.57,117.44,117.56,29439.0,117.46,117.57,117.44,117.56,29439.0
2023-11-02 15:00:00,117.56,117.6,117.46,117.48,25992.0,117.56,117.6,117.46,117.48,25992.0
2023-11-02 15:05:00,117.47,117.55,117.46,117.51,11187.0,117.47,117.55,117.46,117.51,11187.0
2023-11-02 15:10:00,117.5,117.5,117.36,117.41,21709.0,117.5,117.5,117.36,117.41,21709.0
2023-11-02 15:15:00,117.4,117.42,117.39,117.41,11194.0,117.4,117.42,117.39,117.41,11194.0
2023-11-02 15:20:00,117.41,117.47,117.4,117.47,15085.0,117.41,117.47,117.4,117.47,15085.0
2023-11-02 15:25:00,117.47,117.53,117.44,117.53,17261.0,117.47,117.53,117.44,117.53,17261.0
2023-11-02 15:30:00,117.55,117.59,117.53,117.58,23208.0,117.55,117.59,117.53,117.58,23208.0
2023-11-02 15:35:00,117.58,117.67,117.58,117.62,27041.0,117.58,117.67,117.58,117.62,27041.0
2023-11-02 15:40:00,117.63,117.66,117.56,117.65,37443.0,117.63,117.66,117.56,117.65,37443.0
2023-11-02 15:45:00,117.65,117.7,117.61,117.66,37548.0,117.65,117.7,117.61,117.66,37548.0
2023-11-02 15:50:00,117.65,117.75,117.59,117.72,61390.0,117.65,117.75,117.59,117.72,61390.0
2023-11-02 15:55:00,117.73,117.87,117.67,117.8,188743.0,117.73,117.87,117.67,117.8,188743.0
2023-11-03 09:30:00,119.31,119.39,118.95,119.14,29849.0,119.31,119.39,118.95,119.14,29849.0
2023-11-03 09:35:00,119.12,119.24,118.98,119.09,15550.0,119.12,119.24,118.98,119.09,15550.0
2023-11-03 09:40:00,119.09,119.29,118.98,119.02,14456.0,119.09,119.29,118.98,119.02,14456.0
2023-11-03 09:45:00,119.02,119.28,118.77,119.24,9222.0,119.02,119.28,118.77,119.24,9222.0
2023-11-03 09:50:00,119.27,119.61,119.21,119.61,11182.0,119.27,119.61,119.21,119.61,11182.0
2023-11-03 09:55:00,119.59,119.65,119.39,119.39,9561.0,119.59,119.65,119.39,119.39,9561.0
2023-11-03 10:00:00,119.43,119.61,119.27,119.48,15922.0,119.43,119.61,119.27,119.48,15922.0
2023-11-03 10:05:00,119.48,119.5,119.29,119.49,17621.0,119.48,119.5,119.29,119.49,17621.0
2023-11-03 10:10:00,119.5,119.52,119.22,119.25,12683.0,119.5,119.52,119.22,119.25,12683.0
2023-11-03 10:15:00,119.27,119.33,119.17,119.23,13084.0,119.27,119.33,119.17,119.23,13084.0
2023-11-03 10:20:00,119.26,119.44,119.2,119.42,17282.0,119.26,119.44,119.2,119.42,17282.0
2023-11-03 10:25:00,119.42,119.49,119.27,119.45,19363.0,119.42,119.49,119.27,119.45,19363.0
2023-11-03 10:30:00,119.44,119.46,119.31,119.31,25104.0,119.44,119.46,119.31,119.31,25104.0
2023-11-03 10:35:00,119.32,119.37,119.18,119.32,25295.0,119.32,119.37,119.18,119.32,25295.0
2023-11-03 10:40:00,119.32,119.41,119.24,119.3,24826.0,119.32,119.41,119.24,119.3,24826.0
2023-11-03 10:45:00,119.31,119.43,119.27,119.37,22011.0,119.31,119.43,119.27,119.37,22011.0
2023-11-03 10:50:00,119.39,119.43,119.1,119.14,18803.0,119.39,119.43,119.1,119.14,18803.0
2023-11-03 10:55:00,119.16,119.4,119.14,119.37,23397.0,119.16,119.4,119.14,119.37,23397.0
2023-11-03 11:00:00,119.41,119.46,119.25,119.33,20522.0,119.41,119.46,119.25,119.33,20522.0
2023-11-03 11:05:00,119.32,119.37,119.07,119.11,16856.0,119.32,119.37,119.07,119.11,16856.0
2023-11-03 11:10:00,119.11,119.22,119.08,119.19,10593.0,119.11,119.22,119.08,119.19,10593.0
2023-11-03 11:15:00,119.21,119.26,119.18,119.22,11987.0,119.21,119.26,119.18,119.22,11987.0
2023-11-03 11:20:00,119.23,119.27,119.04,119.06,13077.0,119.23,119.27,119.04,119.06,13077.0
2023-11-03 11:25:00,119.08,119.38,119.07,119.32,82032.0,119.08,119.38,119.07,119.32,82032.0
2023-11-03 11:30:00,119.37,119.57,119.35,119.39,33439.0,119.37,119.57,119.35,119.39,33439.0
2023-11-03 11:35:00,119.4,119.47,119.28,119.43,43331.0,119.4,119.47,119.28,119.43,43331.0
2023-11-03 11:40:00,119.42,119.47,119.24,119.47,25216.0,119.42,119.47,119.24,119.47,25216.0
2023-11-03 11:45:00,119.46,119.51,119.35,119.42,22738.0,119.46,119.51,119.35,119.42,22738.0
2023-11-03 11:50:00,119.42,119.5,119.35,119.39,11651.0,119.42,119.5,119.35,119.39,11651.0
2023-11-03 11:55:00,119.38,119.38,119.22,119.34,20624.0,119.38,119.38,119.22,119.34,20624.0
2023-11-03 12:00:00,119.35,119.44,119.3,119.33,12891.0,119.35,119.44,119.3,119.33,12891.0
2023-11-03 12:05:00,119.33,119.43,119.3,119.43,14931.0,119.33,119.43,119.3,119.43,14931.0
2023-11-03 12:10:00,119.44,119.48,119.37,119.44,8736.0,119.44,119.48,119.37,119.44,8736.0
2023-11-03 12:15:00,119.43,119.47,119.41,119.47,9254.0,119.43,119.47,119.41,119.47,9254.0
2023-11-03 12:20:00,119.46,119.5,119.4,119.47,11925.0,119.46,119.5,119.4,119.47,11925.0
2023-11-03 12:25:00,119.47,119.47,119.39,119.44,10453.0,119.47,119.47,119.39,119.44,10453.0
2023-11-03 12:30:00,119.45,119.47,119.37,119.42,16362.0,119.45,119.47,119.37,119.42,16362.0
2023-11-03 12:35:00,119.42,119.44,119.35,119.36,17006.0,119.42,119.44,119.35,119.36,17006.0
2023-11-03 12:40:00,119.35,119.4,119.3,119.34,14568.0,119.35,119.4,119.3,119.34,14568.0
2023-11-03 12:45:00,119.34,119.44,119.34,119.39,10234.0,119.34,119.44,119.34,119.39,10234.0
2023-11-03 12:50:00,119.41,119.44,119.37,119.44,4512.0,119.41,119.44,119.37,119.44,4512.0
2023-11-03 12:55:00,119.42,119.58,119.4,119.57,8942.0,119.42,119.58,119.4,119.57,8942.0
2023-11-03 13:00:00,119.56,119.71,119.52,119.7,11663.0,119.56,119.71,119.52,119.7,11663.0
2023-11-03 13:05:00,119.67,119.72,119.61,119.61,10153.0,119.67,119.72,119.61,119.61,10153.0
2023-11-03 13:10:00,119.61,119.63,119.54,119.54,12304.0,119.61,119.63,119.54,119.54,12304.0
2023-11-03 13:15:00,119.56,119.65,119.54,119.57,15313.0,119.56,119.65,119.54,119.57,15313.0
2023-11-03 13:20:00,119.59,119.65,119.47,119.49,21237.0,119.59,119.65,119.47,119.49,21237.0
2023-11-03 13:25:00,119.5,119.64,119.43,119.64,18562.0,119.5,119.64,119.43,119.64,18562.0
2023-11-03 13:30:00,119.66,119.81,119.65,119.78,11447.0,119.66,119.81,119.65,119.78,11447.0
2023-11-03 13:35:00,119.8,119.86,119.7,119.79,10824.0,119.8,119.86,119.7,119.79,10824.0
2023-11-03 13:40:00,119.78,119.88,119.71,119.79,17064.0,119.78,119.88,119.71,119.79,17064.0
2023-11-03 13:45:00,119.8,119.83,119.69,119.79,16658.0,119.8,119.83,119.69,119.79,16658.0
2023-11-03 13:50:00,119.8,119.98,119.8,119.98,43587.0,119.8,119.98,119.8,119.98,43587.0
2023-11-03 13:55:00,119.98,120.11,119.97,119.99,23867.0,119.98,120.11,119.97,119.99,23867.0
2023-11-03 14:00:00,119.98,120.04,119.85,119.99,19174.0,119.98,120.04,119.85,119.99,19174.0
2023-11-03 14:05:00,119.98,119.99,119.86,119.93,32769.0,119.98,119.99,119.86,119.93,32769.0
2023-11-03 14:10:00,119.91,120.03,119.85,120.03,21009.0,119.91,120.03,119.85,120.03,21009.0
2023-11-03 14:15:00,120.02,120.06,119.95,119.95,18206.0,120.02,120.06,119.95,119.95,18206.0
2023-11-03 14:20:00,119.96,120.01,119.94,119.97,11131.0,119.96,120.01,119.94,119.97,11131.0
2023-11-03 14:25:00,119.98,119.98,119.87,119.94,7123.0,119.98,119.98,119.87,119.94,7123.0
2023-11-03 14:30:00,119.96,119.96,119.9,119.94,8717.0,119.96,119.96,119.9,119.94,8717.0
2023-11-03 14:35:00,119.92,120.03,119.9,119.99,14192.0,119.92,120.03,119.9,119.99,14192.0
2023-11-03 14:40:00,119.98,120.02,119.93,119.97,6810.0,119.98,120.02,119.93,119.97,6810.0
2023-11-03 14:45:00,119.97,119.99,119.9,119.98,10555.0,119.97,119.99,119.9,119.98,10555.0
2023-11-03 14:50:00,119.98,120.01,119.96,119.96,7552.0,119.98,120.01,119.96,119.96,7552.0
2023-11-03 14:55:00,119.98,120.06,119.96,120.03,11154.0,119.98,120.06,119.96,120.03,11154.0
2023-11-03 15:00:00,120.04,120.04,119.98,120.0,5148.0,120.04,120.04,119.98,120.0,5148.0
2023-11-03 15:05:00,120.0,120.06,119.88,119.93,14911.0,120.0,120.06,119.88,119.93,14911.0
2023-11-03 15:10:00,119.93,119.99,119.84,119.98,13669.0,119.93,119.99,119.84,119.98,13669.0
2023-11-03 15:15:00,119.97,119.97,119.87,119.94,18567.0,119.97,119.97,119.87,119.94,18567.0
2023-11-03 15:20:00,119.93,120.0,119.87,119.91,40501.0,119.93,120.0,119.87,119.91,40501.0
2023-11-03 15:25:00,119.9,119.94,119.82,119.86,27869.0,119.9,119.94,119.82,119.86,27869.0
2023-11-03 15:30:00,119.85,119.85,119.72,119.78,21955.0,119.85,119.85,119.72,119.78,21955.0
2023-11-03 15:35:00,119.77,119.9,119.76,119.84,16091.0,119.77,119.9,119.76,119.84,16091.0
2023-11-03 15:40:00,119.85,119.88,119.76,119.8,20055.0,119.85,119.88,119.76,119.8,20055.0
2023-11-03 15:45:00,119.8,119.87,119.74,119.74,51471.0,119.8,119.87,119.74,119.74,51471.0
2023-11-03 15:50:00,119.75,119.79,119.67,119.68,42389.0,119.75,119.79,119.67,119.68,42389.0
2023-11-03 15:55:00,119.68,119.7,119.5,119.52,127674.0,119.68,119.7,119.5,119.52,127674.0
2023-11-06 09:30:00,119.42,119.98,119.13,119.67,20351.0,119.42,119.98,119.13,119.67,20351.0
2023-11-06 09:35:00,119.72,119.72,119.44,119.62,11199.0,119.72,119.72,119.44,119.62,11199.0
2023-11-06 09:40:00,119.63,119.63,119.2,119.47,10744.0,119.63,119.63,119.2,119.47,10744.0
2023-11-06 09:45:00,119.5,119.64,119.35,119.64,12177.0,119.5,119.64,119.35,119.64,12177.0
2023-11-06 09:50:00,119.66,119.81,119.6,119.81,6728.0,119.66,119.81,119.6,119.81,6728.0
2023-11-06 09:55:00,119.78,119.88,119.74,119.81,11864.0,119.78,119.88,119.74,119.81,11864.0
2023-11-06 10:00:00,119.81,119.89,119.55,119.6,8740.0,119.81,119.89,119.55,119.6,8740.0
2023-11-06 10:05:00,119.61,119.61,119.39,119.49,23527.0,119.61,119.61,119.39,119.49,23527.0
2023-11-06 10:10:00,119.38,119.38,119.18,119.2,5791.0,119.38,119.38,119.18,119.2,5791.0
2023-11-06 10:15:00,119.18,119.28,119.11,119.18,12575.0,119.18,119.28,119.11,119.18,12575.0
2023-11-06 10:20:00,119.15,119.39,119.15,119.35,14315.0,119.15,119.39,119.15,119.35,14315.0
2023-11-06 10:25:00,119.36,119.36,119.27,119.3,4940.0,119.36,119.36,119.27,119.3,4940.0
2023-11-06 10:30:00,119.29,119.32,119.2,119.29,9586.0,119.29,119.32,119.2,119.29,9586.0
2023-11-06 10:35:00,119.26,119.34,119.23,119.33,5625.0,119.26,119.34,119.23,119.33,5625.0
2023-11-06 10:40:00,119.35,119.37,119.24,119.3,7066.0,119.35,119.37,119.24,119.3,7066.0
2023-11-06 10:45:00,119.29,119.39,119.17,119.37,10105.0,119.29,119.39,119.17,119.37,10105.0
2023-11-06 10:50:00,119.37,119.49,119.36,119.46,8795.0,119.37,119.49,119.36,119.46,8795.0
2023-11-06 10:55:00,119.47,119.47,119.4,119.44,8936.0,119.47,119.47,119.4,119.44,8936.0
2023-11-06 11:00:00,119.45,119.57,119.4,119.56,13193.0,119.45,119.57,119.4,119.56,13193.0
2023-11-06 11:05:00,119.56,119.64,119.48,119.49,14711.0,119.56,119.64,119.48,119.49,14711.0
2023-11-06 11:10:00,119.5,119.52,119.39,119.46,10778.0,119.5,119.52,119.39,119.46,10778.0
2023-11-06 11:15:00,119.45,119.55,119.45,119.52,10498.0,119.45,119.55,119.45,119.52,10498.0
2023-11-06 11:20:00,119.52,119.54,119.47,119.53,7883.0,119.52,119.54,119.47,119.53,7883.0
2023-11-06 11:25:00,119.55,119.56,119.46,119.46,10183.0,119.55,119.56,119.46,119.46,10183.0
2023-11-06 11:30:00,119.47,119.47,119.36,119.39,34391.0,119.47,119.47,119.36,119.39,34391.0
2023-11-06 11:35:00,119.38,119.46,119.33,119.46,9225.0,119.38,119.46,119.33,119.46,9225.0
2023-11-06 11:40:00,119.46,119.51,119.32,119.34,9826.0,119.46,119.51,119.32,119.34,9826.0
2023-11-06 11:45:00,119.35,119.43,119.35,119.41,2499.0,119.35,119.43,119.35,119.41,2499.0
2023-11-06 11:50:00,119.39,119.39,119.36,119.37,8473.0,119.39,119.39,119.36,119.37,8473.0
2023-11-06 11:55:00,119.39,119.43,119.36,119.41,7072.0,119.39,119.43,119.36,119.41,7072.0
2023-11-06 12:00:00,119.42,119.48,119.39,119.43,10884.0,119.42,119.48,119.39,119.43,10884.0
2023-11-06 12:05:00,119.46,119.46,119.35,119.38,4347.0,119.46,119.46,119.35,119.38,4347.0
2023-11-06 12:10:00,119.38,119.4,119.32,119.39,7118.0,119.38,119.4,119.32,119.39,7118.0
2023-11-06 12:15:00,119.38,119.4,119.36,119.38,6335.0,119.38,119.4,119.36,119.38,6335.0
2023-11-06 12:20:00,119.37,119.37,119.18,119.2,13928.0,119.37,119.37,119.18,119.2,13928.0
2023-11-06 12:25:00,119.2,119.24,119.13,119.17,9645.0,119.2,119.24,119.13,119.17,9645.0
2023-11-06 12:30:00,119.16,119.18,119.1,119.11,8668.0,119.16,119.18,119.1,119.11,8668.0
2023-11-06 12:35:00,119.08,119.08,118.95,118.97,5279.0,119.08,119.08,118.95,118.97,5279.0
2023-11-06 12:40:00,118.95,119.04,118.84,118.86,17012.0,118.95,119.04,118.84,118.86,17012.0
2023-11-06 12:45:00,118.87,118.93,118.82,118.92,6439.0,118.87,118.93,118.82,118.92,6439.0
2023-11-06 12:50:00,118.92,118.92,118.84,118.89,6974.0,118.92,118.92,118.84,118.89,6974.0
2023-11-06 12:55:00,118.91,119.05,118.88,119.04,10342.0,118.91,119.05,118.88,119.04,10342.0
2023-11-06 13:00:00,119.06,119.1,118.97,119.03,6676.0,119.06,119.1,118.97,119.03,6676.0
2023-11-06 13:05:00,119.03,119.03,118.86,118.94,15678.0,119.03,119.03,118.86,118.94,15678.0
2023-11-06 13:10:00,118.93,118.95,118.86,118.89,8704.0,118.93,118.95,118.86,118.89,8704.0
2023-11-06 13:15:00,118.88,118.89,118.82,118.87,6511.0,118.88,118.89,118.82,118.87,6511.0
2023-11-06 13:20:00,118.86,119.01,118.78,119.0,11573.0,118.86,119.01,118.78,119.0,11573.0
2023-11-06 13:25:00,119.02,119.12,118.94,119.11,13195.0,119.02,119.12,118.94,119.11,13195.0
2023-11-06 13:30:00,119.11,119.11,118.98,119.0,4415.0,119.11,119.11,118.98,119.0,4415.0
2023-11-06 13:35:00,119.0,119.13,118.98,119.1,10548.0,119.0,119.13,118.98,119.1,10548.0
2023-11-06 13:40:00,119.09,119.16,119.07,119.1,6212.0,119.09,119.16,119.07,119.1,6212.0
2023-11-06 13:45:00,119.1,119.14,119.03,119.07,6289.0,119.1,119.14,119.03,119.07,6289.0
2023-11-06 13:50:00,119.05,119.06,118.98,119.0,9331.0,119.05,119.06,118.98,119.0,9331.0
2023-11-06 13:55:00,118.98,119.05,118.96,119.04,6456.0,118.98,119.05,118.96,119.04,6456.0
2023-11-06 14:00:00,119.06,119.16,119.06,119.12,9131.0,119.06,119.16,119.06,119.12,9131.0
2023-11-06 14:05:00,119.11,119.12,119.0,119.03,14083.0,119.11,119.12,119.0,119.03,14083.0
2023-11-06 14:10:00,119.02,119.06,118.91,118.91,9790.0,119.02,119.06,118.91,118.91,9790.0
2023-11-06 14:15:00,118.91,119.05,118.91,118.97,9901.0,118.91,119.05,118.91,118.97,9901.0
2023-11-06 14:20:00,118.98,119.0,118.88,118.92,8679.0,118.98,119.0,118.88,118.92,8679.0
2023-11-06 14:25:00,118.92,118.96,118.88,118.95,8952.0,118.92,118.96,118.88,118.95,8952.0
2023-11-06 14:30:00,118.96,119.07,118.92,119.05,10345.0,118.96,119.07,118.92,119.05,10345.0
2023-11-06 14:35:00,119.05,119.09,119.0,119.05,20263.0,119.05,119.09,119.0,119.05,20263.0
2023-11-06 14:40:00,119.04,119.13,119.04,119.12,15387.0,119.04,119.13,119.04,119.12,15387.0
2023-11-06 14:45:00,119.15,119.24,119.14,119.22,12399.0,119.15,119.24,119.14,119.22,12399.0
2023-11-06 14:50:00,119.22,119.34,119.22,119.32,5983.0,119.22,119.34,119.22,119.32,5983.0
2023-11-06 14:55:00,119.34,119.35,119.26,119.26,9987.0,119.34,119.35,119.26,119.26,9987.0
2023-11-06 15:00:00,119.26,119.32,119.23,119.31,7924.0,119.26,119.32,119.23,119.31,7924.0
2023-11-06 15:05:00,119.3,119.3,119.18,119.26,15361.0,119.3,119.3,119.18,119.26,15361.0
2023-11-06 15:10:00,119.26,119.32,119.25,119.25,13929.0,119.26,119.32,119.25,119.25,13929.0
2023-11-06 15:15:00,119.25,119.31,119.25,119.31,12362.0,119.25,119.31,119.25,119.31,12362.0
2023-11-06 15:20:00,119.31,119.33,119.25,119.3,13634.0,119.31,119.33,119.25,119.3,13634.0
2023-11-06 15:25:00,119.31,119.43,119.28,119.43,25642.0,119.31,119.43,119.28,119.43,25642.0
2023-11-06 15:30:00,119.43,119.57,119.39,119.52,23915.0,119.43,119.57,119.39,119.52,23915.0
2023-11-06 15:35:00,119.52,119.53,119.35,119.36,18693.0,119.52,119.53,119.35,119.36,18693.0
2023-11-06 15:40:00,119.34,119.38,119.26,119.33,15609.0,119.34,119.38,119.26,119.33,15609.0
2023-11-06 15:45:00,119.33,119.56,119.31,119.56,15975.0,119.33,119.56,119.31,119.56,15975.0
2023-11-06 15:50:00,119.58,119.62,119.52,119.56,45822.0,119.58,119.62,119.52,119.56,45822.0
2023-11-06 15:55:00,119.56,119.68,119.54,119.64,128031.0,119.56,119.68,119.54,119.64,128031.0
2023-11-07 09:30:00,119.78,119.78,119.45,119.57,36931.0,119.78,119.78,119.45,119.57,36931.0
2023-11-07 09:35:00,119.48,119.67,119.48,119.54,12939.0,119.48,119.67,119.48,119.54,12939.0
2023-11-07 09:40:00,119.53,119.61,119.39,119.58,17734.0,119.53,119.61,119.39,119.58,17734.0
2023-11-07 09:45:00,119.59,119.87,119.59,119.66,58745.0,119.59,119.87,119.59,119.66,58745.0
2023-11-07 09:50:00,119.64,119.8,119.46,119.48,10427.0,119.64,119.8,119.46,119.48,10427.0
2023-11-07 09:55:00,119.48,119.5,119.26,119.39,16539.0,119.48,119.5,119.26,119.39,16539.0
2023-11-07 10:00:00,119.41,119.72,119.41,119.62,36436.0,119.41,119.72,119.41,119.62,36436.0
2023-11-07 10:05:00,119.56,119.7,119.5,119.66,9103.0,119.56,119.7,119.5,119.66,9103.0
2023-11-07 10:10:00,119.64,119.7,119.54,119.54,19877.0,119.64,119.7,119.54,119.54,19877.0
2023-11-07 10:15:00,119.55,119.66,119.46,119.56,15117.0,119.55,119.66,119.46,119.56,15117.0
2023-11-07 10:20:00,119.56,119.61,119.49,119.55,8858.0,119.56,119.61,119.49,119.55,8858.0
2023-11-07 10:25:00,119.57,119.88,119.56,119.88,16947.0,119.57,119.88,119.56,119.88,16947.0
2023-11-07 10:30:00,119.92,119.94,119.79,119.8,28055.0,119.92,119.94,119.79,119.8,28055.0
2023-11-07 10:35:00,119.8,119.88,119.64,119.64,15740.0,119.8,119.88,119.64,119.64,15740.0
2023-11-07 10:40:00,119.65,119.82,119.61,119.74,22563.0,119.65,119.82,119.61,119.74,22563.0
2023-11-07 10:45:00,119.73,119.81,119.55,119.55,10612.0,119.73,119.81,119.55,119.55,10612.0
2023-11-07 10:50:00,119.55,119.69,119.5,119.6,17171.0,119.55,119.69,119.5,119.6,17171.0
2023-11-07 10:55:00,119.61,119.65,119.43,119.49,10951.0,119.61,119.65,119.43,119.49,10951.0
2023-11-07 11:00:00,119.49,119.51,119.45,119.47,9059.0,119.49,119.51,119.45,119.47,9059.0
2023-11-07 11:05:00,119.49,119.53,119.42,119.42,6892.0,119.49,119.53,119.42,119.42,6892.0
2023-11-07 11:10:00,119.43,119.53,119.43,119.46,9286.0,119.43,119.53,119.43,119.46,9286.0
2023-11-07 11:15:00,119.47,119.57,119.46,119.47,7319.0,119.47,119.57,119.46,119.47,7319.0
2023-11-07 11:20:00,119.48,119.52,119.43,119.47,8178.0,119.48,119.52,119.43,119.47,8178.0
2023-11-07 11:25:00,119.47,119.54,119.44,119.52,16841.0,119.47,119.54,119.44,119.52,16841.0
2023-11-07 11:30:00,119.52,119.68,119.52,119.56,13577.0,119.52,119.68,119.52,119.56,13577.0
2023-11-07 11:35:00,119.56,119.66,119.52,119.59,9279.0,119.56,119.66,119.52,119.59,9279.0
2023-11-07 11:40:00,119.59,119.66,119.53,119.53,9109.0,119.59,119.66,119.53,119.53,9109.0
2023-11-07 11:45:00,119.55,119.64,119.48,119.57,13544.0,119.55,119.64,119.48,119.57,13544.0
2023-11-07 11:50:00,119.56,119.63,119.53,119.59,19154.0,119.56,119.63,119.53,119.59,19154.0
2023-11-07 11:55:00,119.59,119.61,119.53,119.58,23317.0,119.59,119.61,119.53,119.58,23317.0
2023-11-07 12:00:00,119.57,119.6,119.49,119.54,19811.0,119.57,119.6,119.49,119.54,19811.0
2023-11-07 12:05:00,119.53,119.61,119.52,119.57,7702.0,119.53,119.61,119.52,119.57,7702.0
2023-11-07 12:10:00,119.57,119.58,119.49,119.5,7730.0,119.57,119.58,119.49,119.5,7730.0
2023-11-07 12:15:00,119.49,119.56,119.41,119.5,7277.0,119.49,119.56,119.41,119.5,7277.0
2023-11-07 12:20:00,119.48,119.48,119.38,119.41,13954.0,119.48,119.48,119.38,119.41,13954.0
2023-11-07 12:25:00,119.43,119.47,119.39,119.4,18839.0,119.43,119.47,119.39,119.4,18839.0
2023-11-07 12:30:00,119.39,119.39,119.21,119.32,34668.0,119.39,119.39,119.21,119.32,34668.0
2023-11-07 12:35:00,119.33,119.4,119.32,119.4,9511.0,119.33,119.4,119.32,119.4,9511.0
2023-11-07 12:40:00,119.39,119.39,119.29,119.32,12858.0,119.39,119.39,119.29,119.32,12858.0
2023-11-07 12:45:00,119.31,119.4,119.24,119.28,14119.0,119.31,119.4,119.24,119.28,14119.0
2023-11-07 12:50:00,119.27,119.32,119.16,119.22,15303.0,119.27,119.32,119.16,119.22,15303.0
2023-11-07 12:55:00,119.21,119.35,119.19,119.34,10912.0,119.21,119.35,119.19,119.34,10912.0
2023-11-07 13:00:00,119.35,119.43,119.3,119.37,18718.0,119.35,119.43,119.3,119.37,18718.0
2023-11-07 13:05:00,119.35,119.37,119.27,119.35,13829.0,119.35,119.37,119.27,119.35,13829.0
2023-11-07 13:10:00,119.34,119.35,119.17,119.21,12008.0,119.34,119.35,119.17,119.21,12008.0
2023-11-07 13:15:00,119.21,119.23,119.15,119.22,18856.0,119.21,119.23,119.15,119.22,18856.0
2023-11-07 13:20:00,119.22,119.24,119.14,119.22,14065.0,119.22,119.24,119.14,119.22,14065.0
2023-11-07 13:25:00,119.22,119.22,119.14,119.2,13374.0,119.22,119.22,119.14,119.2,13374.0
2023-11-07 13:30:00,119.2,119.33,119.18,119.32,13838.0,119.2,119.33,119.18,119.32,13838.0
2023-11-07 13:35:00,119.31,119.37,119.3,119.34,32975.0,119.31,119.37,119.3,119.34,32975.0
2023-11-07 13:40:00,119.33,119.4,119.32,119.34,16069.0,119.33,119.4,119.32,119.34,16069.0
2023-11-07 13:45:00,119.33,119.38,119.28,119.31,16396.0,119.33,119.38,119.28,119.31,16396.0
2023-11-07 13:50:00,119.29,119.3,119.22,119.23,12170.0,119.29,119.3,119.22,119.23,12170.0
2023-11-07 13:55:00,119.23,119.29,119.17,119.26,10394.0,119.23,119.29,119.17,119.26,10394.0
2023-11-07 14:00:00,119.27,119.42,119.25,119.4,8620.0,119.27,119.42,119.25,119.4,8620.0
2023-11-07 14:05:00,119.39,119.4,119.33,119.37,19624.0,119.39,119.4,119.33,119.37,19624.0
2023-11-07 14:10:00,119.38,119.39,119.29,119.3,5199.0,119.38,119.39,119.29,119.3,5199.0
2023-11-07 14:15:00,119.3,119.33,119.28,119.33,8963.0,119.3,119.33,119.28,119.33,8963.0
2023-11-07 14:20:00,119.31,119.35,119.27,119.33,9512.0,119.31,119.35,119.27,119.33,9512.0
2023-11-07 14:25:00,119.32,119.32,119.18,119.25,8363.0,119.32,119.32,119.18,119.25,8363.0
2023-11-07 14:30:00,119.27,119.32,119.24,119.29,10463.0,119.27,119.32,119.24,119.29,10463.0
2023-11-07 14:35:00,119.28,119.38,119.22,119.26,32513.0,119.28,119.38,119.22,119.26,32513.0
2023-11-07 14:40:00,119.27,119.31,119.24,119.27,7827.0,119.27,119.31,119.24,119.27,7827.0
2023-11-07 14:45:00,119.27,119.35,119.26,119.28,13790.0,119.27,119.35,119.26,119.28,13790.0
2023-11-07 14:50:00,119.27,119.31,119.25,119.27,9708.0,119.27,119.31,119.25,119.27,9708.0
2023-11-07 14:55:00,119.27,119.27,119.21,119.21,18901.0,119.27,119.27,119.21,119.21,18901.0
2023-11-07 15:00:00,119.22,119.33,119.21,119.26,19769.0,119.22,119.33,119.21,119.26,19769.0
2023-11-07 15:05:00,119.27,119.35,119.24,119.25,15738.0,119.27,119.35,119.24,119.25,15738.0
2023-11-07 15:10:00,119.25,119.3,119.21,119.27,17996.0,119.25,119.3,119.21,119.27,17996.0
2023-11-07 15:15:00,119.27,119.37,119.26,119.34,13973.0,119.27,119.37,119.26,119.34,13973.0
2023-11-07 15:20:00,119.35,119.42,119.28,119.36,18850.0,119.35,119.42,119.28,119.36,18850.0
2023-11-07 15:25:00,119.36,119.36,119.26,119.26,15324.0,119.36,119.36,119.26,119.26,15324.0
2023-11-07 15:30:00,119.27,119.38,119.25,119.34,24670.0,119.27,119.38,119.25,119.34,24670.0
2023-11-07 15:35:00,119.34,119.49,119.33,119.38,28092.0,119.34,119.49,119.33,119.38,28092.0
2023-11-07 15:40:00,119.38,119.38,119.28,119.33,22645.0,119.38,119.38,119.28,119.33,22645.0
2023-11-07 15:45:00,119.34,119.39,119.24,119.24,25877.0,119.34,119.39,119.24,119.24,25877.0
2023-11-07 15:50:00,119.23,119.28,119.09,119.11,67037.0,119.23,119.28,119.09,119.11,67037.0
2023-11-07 15:55:00,119.09,119.27,118.98,119.22,130499.0,119.09,119.27,118.98,119.22,130499.0
2023-11-08 09:30:00,119.23,119.68,118.66,119.42,38471.0,119.23,119.68,118.66,119.42,38471.0
2023-11-08 09:35:00,119.46,119.46,119.19,119.32,15121.0,119.46,119.46,119.19,119.32,15121.0
2023-11-08 09:40:00,119.4,119.58,119.28,119.57,17505.0,119.4,119.58,119.28,119.57,17505.0
2023-11-08 09:45:00,119.57,119.57,119.36,119.4,6128.0,119.57,119.57,119.36,119.4,6128.0
2023-11-08 09:50:00,119.42,119.49,119.24,119.4,14403.0,119.42,119.49,119.24,119.4,14403.0
2023-11-08 09:55:00,119.37,119.66,119.36,119.55,24295.0,119.37,119.66,119.36,119.55,24295.0
2023-11-08 10:00:00,119.59,119.75,119.45,119.7,13127.0,119.59,119.75,119.45,119.7,13127.0
2023-11-08 10:05:00,119.69,119.88,119.61,119.83,13701.0,119.69,119.88,119.61,119.83,13701.0
2023-11-08 10:10:00,119.84,119.86,119.53,119.76,23203.0,119.84,119.86,119.53,119.76,23203.0
2023-11-08 10:15:00,119.76,119.91,119.75,119.86,10709.0,119.76,119.91,119.75,119.86,10709.0
2023-11-08 10:20:00,119.86,119.88,119.78,119.84,8279.0,119.86,119.88,119.78,119.84,8279.0
2023-11-08 10:25:00,119.82,119.84,119.56,119.61,16763.0,119.82,119.84,119.56,119.61,16763.0
2023-11-08 10:30:00,119.61,119.76,119.51,119.65,19525.0,119.61,119.76,119.51,119.65,19525.0
2023-11-08 10:35:00,119.63,119.84,119.62,119.84,21186.0,119.63,119.84,119.62,119.84,21186.0
2023-11-08 10:40:00,119.84,119.84,119.7,119.78,29175.0,119.84,119.84,119.7,119.78,29175.0
2023-11-08 10:45:00,119.78,119.87,119.69,119.77,11179.0,119.78,119.87,119.69,119.77,11179.0
2023-11-08 10:50:00,119.76,119.76,119.65,119.7,10996.0,119.76,119.76,119.65,119.7,10996.0
2023-11-08 10:55:00,119.69,119.84,119.69,119.74,9513.0,119.69,119.84,119.69,119.74,9513.0
2023-11-08 11:00:00,119.77,119.83,119.69,119.69,15711.0,119.77,119.83,119.69,119.69,15711.0
2023-11-08 11:05:00,119.7,119.74,119.68,119.73,5279.0,119.7,119.74,119.68,119.73,5279.0
2023-11-08 11:10:00,119.78,119.94,119.76,119.9,7542.0,119.78,119.94,119.76,119.9,7542.0
2023-11-08 11:15:00,119.9,119.98,119.87,119.98,14282.0,119.9,119.98,119.87,119.98,14282.0
2023-11-08 11:20:00,119.99,120.06,119.9,120.01,11058.0,119.99,120.06,119.9,120.01,11058.0
2023-11-08 11:25:00,119.99,120.05,119.95,120.05,4786.0,119.99,120.05,119.95,120.05,4786.0
2023-11-08 11:30:00,120.03,120.06,119.95,119.98,15003.0,120.03,120.06,119.95,119.98,15003.0
2023-11-08 11:35:00,120.0,120.04,119.97,119.98,7066.0,120.0,120.04,119.97,119.98,7066.0
2023-11-08 11:40:00,119.96,120.17,119.96,120.17,12098.0,119.96,120.17,119.96,120.17,12098.0
2023-11-08 11:45:00,120.17,120.2,120.09,120.11,5175.0,120.17,120.2,120.09,120.11,5175.0
2023-11-08 11:50:00,120.1,120.15,120.04,120.09,18098.0,120.1,120.15,120.04,120.09,18098.0
2023-11-08 11:55:00,120.05,120.14,120.02,120.03,29989.0,120.05,120.14,120.02,120.03,29989.0
2023-11-08 12:00:00,120.04,120.06,119.93,120.04,18488.0,120.04,120.06,119.93,120.04,18488.0
2023-11-08 12:05:00,120.03,120.04,119.65,119.88,45660.0,120.03,120.04,119.65,119.88,45660.0
2023-11-08 12:10:00,119.88,120.07,119.88,120.01,18438.0,119.88,120.07,119.88,120.01,18438.0
2023-11-08 12:15:00,120.01,120.08,119.86,119.94,15113.0,120.01,120.08,119.86,119.94,15113.0
2023-11-08 12:20:00,119.95,120.04,119.92,119.92,5235.0,119.95,120.04,119.92,119.92,5235.0
2023-11-08 12:25:00,119.92,119.98,119.84,119.9,13587.0,119.92,119.98,119.84,119.9,13587.0
2023-11-08 12:30:00,119.86,119.9,119.72,119.75,21557.0,119.86,119.9,119.72,119.75,21557.0
2023-11-08 12:35:00,119.75,119.75,119.51,119.6,22389.0,119.75,119.75,119.51,119.6,22389.0
2023-11-08 12:40:00,119.59,119.78,119.52,119.76,23994.0,119.59,119.78,119.52,119.76,23994.0
2023-11-08 12:45:00,119.76,119.8,119.75,119.78,10585.0,119.76,119.8,119.75,119.78,10585.0
2023-11-08 12:50:00,119.78,119.78,119.63,119.65,32441.0,119.78,119.78,119.63,119.65,32441.0
2023-11-08 12:55:00,119.65,119.8,119.64,119.74,45819.0,119.65,119.8,119.64,119.74,45819.0
2023-11-08 13:00:00,119.73,119.99,119.71,119.99,72982.0,119.73,119.99,119.71,119.99,72982.0
2023-11-08 13:05:00,119.98,120.05,119.93,120.03,65572.0,119.98,120.05,119.93,120.03,65572.0
2023-11-08 13:10:00,120.04,120.1,119.94,119.99,18489.0,120.04,120.1,119.94,119.99,18489.0
2023-11-08 13:15:00,119.97,120.11,119.93,120.11,17197.0,119.97,120.11,119.93,120.11,17197.0
2023-11-08 13:20:00,120.12,120.35,120.08,120.34,14107.0,120.12,120.35,120.08,120.34,14107.0
2023-11-08 13:25:00,120.34,120.44,120.34,120.43,10211.0,120.34,120.44,120.34,120.43,10211.0
2023-11-08 13:30:00,120.45,120.61,120.44,120.61,14131.0,120.45,120.61,120.44,120.61,14131.0
2023-11-08 13:35:00,120.6,120.72,120.59,120.66,18575.0,120.6,120.72,120.59,120.66,18575.0
2023-11-08 13:40:00,120.64,120.65,120.48,120.48,11849.0,120.64,120.65,120.48,120.48,11849.0
2023-11-08 13:45:00,120.45,120.45,120.37,120.37,6695.0,120.45,120.45,120.37,120.37,6695.0
2023-11-08 13:50:00,120.4,120.4,120.21,120.22,9913.0,120.4,120.4,120.21,120.22,9913.0
2023-11-08 13:55:00,120.23,120.26,120.16,120.19,10681.0,120.23,120.26,120.16,120.19,10681.0
2023-11-08 14:00:00,120.19,120.27,120.15,120.21,14433.0,120.19,120.27,120.15,120.21,14433.0
2023-11-08 14:05:00,120.21,120.26,120.15,120.15,12212.0,120.21,120.26,120.15,120.15,12212.0
2023-11-08 14:10:00,120.16,120.2,120.12,120.16,16143.0,120.16,120.2,120.12,120.16,16143.0
2023-11-08 14:15:00,120.16,120.22,120.12,120.14,9047.0,120.16,120.22,120.12,120.14,9047.0
2023-11-08 14:20:00,120.11,120.18,120.11,120.15,6445.0,120.11,120.18,120.11,120.15,6445.0
2023-11-08 14:25:00,120.14,120.19,120.09,120.16,11700.0,120.14,120.19,120.09,120.16,11700.0
2023-11-08 14:30:00,120.15,120.23,120.05,120.08,23722.0,120.15,120.23,120.05,120.08,23722.0
2023-11-08 14:35:00,120.09,120.19,120.09,120.19,15662.0,120.09,120.19,120.09,120.19,15662.0
2023-11-08 14:40:00,120.2,120.22,120.12,120.22,28275.0,120.2,120.22,120.12,120.22,28275.0
2023-11-08 14:45:00,120.23,120.24,120.09,120.16,21074.0,120.23,120.24,120.09,120.16,21074.0
2023-11-08 14:50:00,120.15,120.23,120.06,120.23,27787.0,120.15,120.23,120.06,120.23,27787.0
2023-11-08 14:55:00,120.24,120.28,120.06,120.09,22227.0,120.24,120.28,120.06,120.09,22227.0
2023-11-08 15:00:00,120.09,120.09,119.97,120.03,22989.0,120.09,120.09,119.97,120.03,22989.0
2023-11-08 15:05:00,120.04,120.04,119.96,119.97,15040.0,120.04,120.04,119.96,119.97,15040.0
2023-11-08 15:10:00,119.97,120.01,119.92,119.99,29852.0,119.97,120.01,119.92,119.99,29852.0
2023-11-08 15:15:00,120.0,120.02,119.91,119.93,44815.0,120.0,120.02,119.91,119.93,44815.0
2023-11-08 15:20:00,119.93,120.1,119.92,120.02,17490.0,119.93,120.1,119.92,120.02,17490.0
2023-11-08 15:25:00,120.03,120.08,120.0,120.06,23834.0,120.03,120.08,120.0,120.06,23834.0
2023-11-08 15:30:00,120.06,120.08,119.98,120.01,41207.0,120.06,120.08,119.98,120.01,41207.0
2023-11-08 15:35:00,120.0,120.17,120.0,120.16,26576.0,120.0,120.17,120.0,120.16,26576.0
2023-11-08 15:40:00,120.16,120.38,120.16,120.27,29303.0,120.16,120.38,120.16,120.27,29303.0
2023-11-08 15:45:00,120.26,120.27,120.21,120.23,23241.0,120.26,120.27,120.21,120.23,23241.0
2023-11-08 15:50:00,120.23,120.3,120.15,120.17,48099.0,120.23,120.3,120.15,120.17,48099.0
2023-11-08 15:55:00,120.16,120.22,120.11,120.16,115318.0,120.16,120.22,120.11,120.16,115318.0
2023-11-09 09:30:00,119.66,119.92,119.05,119.17,52214.0,119.66,119.92,119.05,119.17,52214.0
2023-11-09 09:35:00,119.08,119.25,119.05,119.21,6363.0,119.08,119.25,119.05,119.21,6363.0
2023-11-09 09:40:00,119.2,119.32,119.07,119.28,7625.0,119.2,119.32,119.07,119.28,7625.0
2023-11-09 09:45:00,119.21,119.21,118.68,118.81,12646.0,119.21,119.21,118.68,118.81,12646.0
2023-11-09 09:50:00,118.79,118.84,118.68,118.78,7413.0,118.79,118.84,118.68,118.78,7413.0
2023-11-09 09:55:00,118.77,118.97,118.77,118.95,9288.0,118.77,118.97,118.77,118.95,9288.0
2023-11-09 10:00:00,118.95,119.25,118.94,118.96,21390.0,118.95,119.25,118.94,118.96,21390.0
2023-11-09 10:05:00,118.98,119.04,118.67,118.81,17162.0,118.98,119.04,118.67,118.81,17162.0
2023-11-09 10:10:00,118.81,118.87,118.69,118.71,13132.0,118.81,118.87,118.69,118.71,13132.0
2023-11-09 10:15:00,118.71,118.75,118.58,118.59,8730.0,118.71,118.75,118.58,118.59,8730.0
2023-11-09 10:20:00,118.6,118.83,118.59,118.73,14787.0,118.6,118.83,118.59,118.73,14787.0
2023-11-09 10:25:00,118.73,118.84,118.65,118.84,15164.0,118.73,118.84,118.65,118.84,15164.0
2023-11-09 10:30:00,118.86,118.87,118.54,118.57,22585.0,118.86,118.87,118.54,118.57,22585.0
2023-11-09 10:35:00,118.52,118.66,118.45,118.61,18304.0,118.52,118.66,118.45,118.61,18304.0
2023-11-09 10:40:00,118.53,118.6,118.42,118.57,10695.0,118.53,118.6,118.42,118.57,10695.0
2023-11-09 10:45:00,118.57,118.75,118.54,118.7,29328.0,118.57,118.75,118.54,118.7,29328.0
2023-11-09 10:50:00,118.69,118.93,118.65,118.92,44643.0,118.69,118.93,118.65,118.92,44643.0
2023-11-09 10:55:00,118.95,119.06,118.94,119.02,10554.0,118.95,119.06,118.94,119.02,10554.0
2023-11-09 11:00:00,119.07,119.12,119.03,119.12,6768.0,119.07,119.12,119.03,119.12,6768.0
2023-11-09 11:05:00,119.13,119.43,119.13,119.41,19995.0,119.13,119.43,119.13,119.41,19995.0
2023-11-09 11:10:00,119.39,119.5,119.39,119.4,6539.0,119.39,119.5,119.39,119.4,6539.0
2023-11-09 11:15:00,119.43,119.54,119.42,119.43,9802.0,119.43,119.54,119.42,119.43,9802.0
2023-11-09 11:20:00,119.42,119.42,119.35,119.35,9430.0,119.42,119.42,119.35,119.35,9430.0
2023-11-09 11:25:00,119.35,119.39,119.27,119.29,10525.0,119.35,119.39,119.27,119.29,10525.0
2023-11-09 11:30:00,119.29,119.46,119.28,119.37,9248.0,119.29,119.46,119.28,119.37,9248.0
2023-11-09 11:35:00,119.37,119.57,119.26,119.53,33444.0,119.37,119.57,119.26,119.53,33444.0
2023-11-09 11:40:00,119.53,119.63,119.5,119.62,19126.0,119.53,119.63,119.5,119.62,19126.0
2023-11-09 11:45:00,119.61,119.62,119.4,119.47,22141.0,119.61,119.62,119.4,119.47,22141.0
2023-11-09 11:50:00,119.47,119.54,119.41,119.52,8761.0,119.47,119.54,119.41,119.52,8761.0
2023-11-09 11:55:00,119.5,119.5,119.35,119.42,12991.0,119.5,119.5,119.35,119.42,12991.0
2023-11-09 12:00:00,119.42,119.44,119.33,119.42,9564.0,119.42,119.44,119.33,119.42,9564.0
2023-11-09 12:05:00,119.43,119.43,119.34,119.39,6605.0,119.43,119.43,119.34,119.39,6605.0
2023-11-09 12:10:00,119.38,119.41,119.31,119.35,6624.0,119.38,119.41,119.31,119.35,6624.0
2023-11-09 12:15:00,119.36,119.39,119.32,119.36,5760.0,119.36,119.39,119.32,119.36,5760.0
2023-11-09 12:20:00,119.37,119.45,119.34,119.42,8110.0,119.37,119.45,119.34,119.42,8110.0
2023-11-09 12:25:00,119.41,119.45,119.38,119.44,8561.0,119.41,119.45,119.38,119.44,8561.0
2023-11-09 12:30:00,119.43,119.53,119.42,119.48,9287.0,119.43,119.53,119.42,119.48,9287.0
2023-11-09 12:35:00,119.49,119.51,119.44,119.48,9242.0,119.49,119.51,119.44,119.48,9242.0
2023-11-09 12:40:00,119.48,119.55,119.47,119.51,11641.0,119.48,119.55,119.47,119.51,11641.0
2023-11-09 12:45:00,119.5,119.62,119.5,119.59,23651.0,119.5,119.62,119.5,119.59,23651.0
2023-11-09 12:50:00,119.59,119.67,119.57,119.66,10179.0,119.59,119.67,119.57,119.66,10179.0
2023-11-09 12:55:00,119.66,119.74,119.6,119.7,16418.0,119.66,119.74,119.6,119.7,16418.0
2023-11-09 13:00:00,119.7,119.74,119.29,119.46,33335.0,119.7,119.74,119.29,119.46,33335.0
2023-11-09 13:05:00,119.47,119.54,119.23,119.28,30156.0,119.47,119.54,119.23,119.28,30156.0
2023-11-09 13:10:00,119.3,119.44,119.14,119.43,21476.0,119.3,119.44,119.14,119.43,21476.0
2023-11-09 13:15:00,119.42,119.44,119.13,119.18,17967.0,119.42,119.44,119.13,119.18,17967.0
2023-11-09 13:20:00,119.16,119.31,119.09,119.26,11696.0,119.16,119.31,119.09,119.26,11696.0
2023-11-09 13:25:00,119.24,119.38,119.23,119.35,9121.0,119.24,119.38,119.23,119.35,9121.0
2023-11-09 13:30:00,119.34,119.36,119.22,119.36,11648.0,119.34,119.36,119.22,119.36,11648.0
2023-11-09 13:35:00,119.35,119.43,119.3,119.3,9386.0,119.35,119.43,119.3,119.3,9386.0
2023-11-09 13:40:00,119.26,119.34,119.2,119.31,11369.0,119.26,119.34,119.2,119.31,11369.0
2023-11-09 13:45:00,119.33,119.34,119.27,119.34,9446.0,119.33,119.34,119.27,119.34,9446.0
2023-11-09 13:50:00,119.34,119.4,119.25,119.29,7508.0,119.34,119.4,119.25,119.29,7508.0
2023-11-09 13:55:00,119.32,119.38,119.25,119.33,10336.0,119.32,119.38,119.25,119.33,10336.0
2023-11-09 14:00:00,119.33,119.33,119.14,119.2,15243.0,119.33,119.33,119.14,119.2,15243.0
2023-11-09 14:05:00,119.21,119.28,119.11,119.28,10953.0,119.21,119.28,119.11,119.28,10953.0
2023-11-09 14:10:00,119.26,119.26,119.17,119.2,10918.0,119.26,119.26,119.17,119.2,10918.0
2023-11-09 14:15:00,119.2,119.2,118.98,119.04,15298.0,119.2,119.2,118.98,119.04,15298.0
2023-11-09 14:20:00,119.05,119.25,119.05,119.22,8079.0,119.05,119.25,119.05,119.22,8079.0
2023-11-09 14:25:00,119.24,119.37,119.22,119.31,12645.0,119.24,119.37,119.22,119.31,12645.0
2023-11-09 14:30:00,119.35,119.44,119.33,119.35,12960.0,119.35,119.44,119.33,119.35,12960.0
2023-11-09 14:35:00,119.36,119.42,119.25,119.42,17415.0,119.36,119.42,119.25,119.42,17415.0
2023-11-09 14:40:00,119.42,119.42,119.25,119.3,13231.0,119.42,119.42,119.25,119.3,13231.0
2023-11-09 14:45:00,119.3,119.43,119.27,119.42,18035.0,119.3,119.43,119.27,119.42,18035.0
2023-11-09 14:50:00,119.41,119.41,119.27,119.29,10490.0,119.41,119.41,119.27,119.29,10490.0
2023-11-09 14:55:00,119.28,119.38,119.26,119.37,20892.0,119.28,119.38,119.26,119.37,20892.0
2023-11-09 15:00:00,119.38,119.54,119.37,119.51,27607.0,119.38,119.54,119.37,119.51,27607.0
2023-11-09 15:05:00,119.49,119.53,119.39,119.46,29912.0,119.49,119.53,119.39,119.46,29912.0
2023-11-09 15:10:00,119.46,119.63,119.44,119.62,24860.0,119.46,119.63,119.44,119.62,24860.0
2023-11-09 15:15:00,119.59,119.66,119.49,119.49,32136.0,119.59,119.66,119.49,119.49,32136.0
2023-11-09 15:20:00,119.49,119.55,119.3,119.32,25588.0,119.49,119.55,119.3,119.32,25588.0
2023-11-09 15:25:00,119.32,119.35,119.26,119.3,18921.0,119.32,119.35,119.26,119.3,18921.0
2023-11-09 15:30:00,119.31,119.4,119.28,119.39,25663.0,119.31,119.4,119.28,119.39,25663.0
2023-11-09 15:35:00,119.38,119.39,119.23,119.26,22008.0,119.38,119.39,119.23,119.26,22008.0
2023-11-09 15:40:00,119.26,119.27,119.16,119.19,25179.0,119.26,119.27,119.16,119.19,25179.0
2023-11-09 15:45:00,119.19,119.33,119.17,119.32,49018.0,119.19,119.33,119.17,119.32,49018.0
2023-11-09 15:50:00,119.33,119.49,119.29,119.29,78893.0,119.33,119.49,119.29,119.29,78893.0
2023-11-09 15:55:00,119.3,119.52,119.25,119.48,190814.0,119.3,119.52,119.25,119.48,190814.0
2023-11-10 09:30:00,119.95,119.95,119.62,119.7,32344.0,119.95,119.95,119.62,119.7,32344.0
2023-11-10 09:35:00,119.7,119.81,119.51,119.79,12059.0,119.7,119.81,119.51,119.79,12059.0
2023-11-10 09:40:00,119.79,119.79,119.6,119.6,10900.0,119.79,119.79,119.6,119.6,10900.0
2023-11-10 09:45:00,119.65,120.1,119.65,120.07,15775.0,119.65,120.1,119.65,120.07,15775.0
2023-11-10 09:50:00,120.12,120.12,119.88,120.07,5788.0,120.12,120.12,119.88,120.07,5788.0
2023-11-10 09:55:00,120.12,120.17,120.04,120.11,11165.0,120.12,120.17,120.04,120.11,11165.0
2023-11-10 10:00:00,120.07,120.53,120.02,120.34,24268.0,120.07,120.53,120.02,120.34,24268.0
2023-11-10 10:05:00,120.38,120.55,120.27,120.32,9790.0,120.38,120.55,120.27,120.32,9790.0
2023-11-10 10:10:00,120.32,120.52,120.27,120.37,14788.0,120.32,120.52,120.27,120.37,14788.0
2023-11-10 10:15:00,120.38,120.64,120.33,120.64,13991.0,120.38,120.64,120.33,120.64,13991.0
2023-11-10 10:20:00,120.68,120.78,120.56,120.56,13273.0,120.68,120.78,120.56,120.56,13273.0
2023-11-10 10:25:00,120.56,120.63,120.42,120.43,21367.0,120.56,120.63,120.42,120.43,21367.0
2023-11-10 10:30:00,120.39,120.39,120.15,120.21,9998.0,120.39,120.39,120.15,120.21,9998.0
2023-11-10 10:35:00,120.18,120.4,120.15,120.36,14208.0,120.18,120.4,120.15,120.36,14208.0
2023-11-10 10:40:00,120.33,120.37,120.24,120.34,15808.0,120.33,120.37,120.24,120.34,15808.0
2023-11-10 10:45:00,120.32,120.5,120.29,120.42,9836.0,120.32,120.5,120.29,120.42,9836.0
2023-11-10 10:50:00,120.4,120.56,120.38,120.49,10441.0,120.4,120.56,120.38,120.49,10441.0
2023-11-10 10:55:00,120.47,120.62,120.45,120.59,10518.0,120.47,120.62,120.45,120.59,10518.0
2023-11-10 11:00:00,120.61,120.8,120.58,120.79,13066.0,120.61,120.8,120.58,120.79,13066.0
2023-11-10 11:05:00,120.75,120.88,120.74,120.77,9247.0,120.75,120.88,120.74,120.77,9247.0
2023-11-10 11:10:00,120.77,120.8,120.7,120.78,7317.0,120.77,120.8,120.7,120.78,7317.0
2023-11-10 11:15:00,120.77,120.82,120.72,120.78,10175.0,120.77,120.82,120.72,120.78,10175.0
2023-11-10 11:20:00,120.76,120.87,120.75,120.86,8823.0,120.76,120.87,120.75,120.86,8823.0
2023-11-10 11:25:00,120.84,120.87,120.77,120.8,10121.0,120.84,120.87,120.77,120.8,10121.0
2023-11-10 11:30:00,120.79,120.8,120.66,120.7,8085.0,120.79,120.8,120.66,120.7,8085.0
2023-11-10 11:35:00,120.68,120.7,120.57,120.64,12780.0,120.68,120.7,120.57,120.64,12780.0
2023-11-10 11:40:00,120.64,120.73,120.64,120.72,6323.0,120.64,120.73,120.64,120.72,6323.0
2023-11-10 11:45:00,120.72,120.73,120.59,120.61,9650.0,120.72,120.73,120.59,120.61,9650.0
2023-11-10 11:50:00,120.61,120.74,120.61,120.65,7658.0,120.61,120.74,120.61,120.65,7658.0
2023-11-10 11:55:00,120.62,120.67,120.58,120.67,5403.0,120.62,120.67,120.58,120.67,5403.0
2023-11-10 12:00:00,120.66,120.81,120.64,120.73,6909.0,120.66,120.81,120.64,120.73,6909.0
2023-11-10 12:05:00,120.75,120.83,120.75,120.81,7112.0,120.75,120.83,120.75,120.81,7112.0
2023-11-10 12:10:00,120.82,120.82,120.72,120.74,7062.0,120.82,120.82,120.72,120.74,7062.0
2023-11-10 12:15:00,120.73,120.8,120.7,120.72,20755.0,120.73,120.8,120.7,120.72,20755.0
2023-11-10 12:20:00,120.72,120.74,120.67,120.71,7075.0,120.72,120.74,120.67,120.71,7075.0
2023-11-10 12:25:00,120.7,120.74,120.66,120.7,8160.0,120.7,120.74,120.66,120.7,8160.0
2023-11-10 12:30:00,120.73,120.98,120.72,120.94,9970.0,120.73,120.98,120.72,120.94,9970.0
2023-11-10 12:35:00,120.97,121.11,120.93,121.11,14595.0,120.97,121.11,120.93,121.11,14595.0
2023-11-10 12:40:00,121.11,121.15,121.02,121.1,6848.0,121.11,121.15,121.02,121.1,6848.0
2023-11-10 12:45:00,121.09,121.1,121.02,121.05,7885.0,121.09,121.1,121.02,121.05,7885.0
2023-11-10 12:50:00,121.07,121.3,121.05,121.3,10073.0,121.07,121.3,121.05,121.3,10073.0
2023-11-10 12:55:00,121.3,121.31,121.21,121.26,6120.0,121.3,121.31,121.21,121.26,6120.0
2023-11-10 13:00:00,121.3,121.33,121.24,121.32,9798.0,121.3,121.33,121.24,121.32,9798.0
2023-11-10 13:05:00,121.3,121.3,121.21,121.22,12783.0,121.3,121.3,121.21,121.22,12783.0
2023-11-10 13:10:00,121.23,121.24,121.14,121.19,12941.0,121.23,121.24,121.14,121.19,12941.0
2023-11-10 13:15:00,121.2,121.2,121.15,121.18,8403.0,121.2,121.2,121.15,121.18,8403.0
2023-11-10 13:20:00,121.21,121.35,121.2,121.3,8918.0,121.21,121.35,121.2,121.3,8918.0
2023-11-10 13:25:00,121.34,121.46,121.32,121.43,15884.0,121.34,121.46,121.32,121.43,15884.0
2023-11-10 13:30:00,121.45,121.56,121.43,121.5,18568.0,121.45,121.56,121.43,121.5,18568.0
2023-11-10 13:35:00,121.49,121.54,121.44,121.48,17931.0,121.49,121.54,121.44,121.48,17931.0
2023-11-10 13:40:00,121.49,121.53,121.43,121.47,12960.0,121.49,121.53,121.43,121.47,12960.0
2023-11-10 13:45:00,121.47,121.52,121.46,121.5,16654.0,121.47,121.52,121.46,121.5,16654.0
2023-11-10 13:50:00,121.5,121.5,121.35,121.39,13187.0,121.5,121.5,121.35,121.39,13187.0
2023-11-10 13:55:00,121.4,121.4,121.31,121.33,9376.0,121.4,121.4,121.31,121.33,9376.0
2023-11-10 14:00:00,121.31,121.37,121.27,121.31,18090.0,121.31,121.37,121.27,121.31,18090.0
2023-11-10 14:05:00,121.33,121.36,121.21,121.23,10594.0,121.33,121.36,121.21,121.23,10594.0
2023-11-10 14:10:00,121.24,121.31,121.24,121.26,14971.0,121.24,121.31,121.24,121.26,14971.0
2023-11-10 14:15:00,121.27,121.32,121.24,121.26,10227.0,121.27,121.32,121.24,121.26,10227.0
2023-11-10 14:20:00,121.25,121.3,121.23,121.24,10857.0,121.25,121.3,121.23,121.24,10857.0
2023-11-10 14:25:00,121.23,121.29,121.21,121.28,9609.0,121.23,121.29,121.21,121.28,9609.0
2023-11-10 14:30:00,121.29,121.29,121.17,121.19,9219.0,121.29,121.29,121.17,121.19,9219.0
2023-11-10 14:35:00,121.19,121.19,121.1,121.19,10425.0,121.19,121.19,121.1,121.19,10425.0
2023-11-10 14:40:00,121.18,121.21,121.12,121.12,11396.0,121.18,121.21,121.12,121.12,11396.0
2023-11-10 14:45:00,121.1,121.16,121.1,121.16,11463.0,121.1,121.16,121.1,121.16,11463.0
2023-11-10 14:50:00,121.16,121.22,121.11,121.16,11006.0,121.16,121.22,121.11,121.16,11006.0
2023-11-10 14:55:00,121.15,121.16,121.08,121.15,12341.0,121.15,121.16,121.08,121.15,12341.0
2023-11-10 15:00:00,121.14,121.19,121.12,121.17,12773.0,121.14,121.19,121.12,121.17,12773.0
2023-11-10 15:05:00,121.17,121.26,121.17,121.25,10771.0,121.17,121.26,121.17,121.25,10771.0
2023-11-10 15:10:00,121.24,121.32,121.23,121.31,15050.0,121.24,121.32,121.23,121.31,15050.0
2023-11-10 15:15:00,121.31,121.45,121.28,121.45,14696.0,121.31,121.45,121.28,121.45,14696.0
2023-11-10 15:20:00,121.45,121.48,121.41,121.47,13040.0,121.45,121.48,121.41,121.47,13040.0
2023-11-10 15:25:00,121.47,121.64,121.45,121.63,12494.0,121.47,121.64,121.45,121.63,12494.0
2023-11-10 15:30:00,121.64,121.65,121.59,121.61,16831.0,121.64,121.65,121.59,121.61,16831.0
2023-11-10 15:35:00,121.61,121.72,121.59,121.59,15062.0,121.61,121.72,121.59,121.59,15062.0
2023-11-10 15:40:00,121.58,121.73,121.57,121.7,12594.0,121.58,121.73,121.57,121.7,12594.0
2023-11-10 15:45:00,121.69,121.84,121.65,121.75,27941.0,121.69,121.84,121.65,121.75,27941.0
2023-11-10 15:50:00,121.71,121.77,121.63,121.63,45395.0,121.71,121.77,121.63,121.63,45395.0
2023-11-10 15:55:00,121.64,121.64,121.47,121.51,131996.0,121.64,121.64,121.47,121.51,131996.0
2023-11-13 09:30:00,121.34,121.74,121.34,121.62,45306.0,121.34,121.74,121.34,121.62,45306.0
2023-11-13 09:35:00,121.45,121.59,121.44,121.47,4649.0,121.45,121.59,121.44,121.47,4649.0
2023-11-13 09:40:00,121.46,121.56,121.38,121.4,7831.0,121.46,121.56,121.38,121.4,7831.0
2023-11-13 09:45:00,121.41,121.58,121.4,121.41,5983.0,121.41,121.58,121.4,121.41,5983.0
2023-11-13 09:50:00,121.47,121.55,121.4,121.54,14063.0,121.47,121.55,121.4,121.54,14063.0
2023-11-13 09:55:00,121.53,121.54,121.31,121.41,9602.0,121.53,121.54,121.31,121.41,9602.0
2023-11-13 10:00:00,121.42,121.52,121.35,121.51,12442.0,121.42,121.52,121.35,121.51,12442.0
2023-11-13 10:05:00,121.55,121.57,121.2,121.24,10225.0,121.55,121.57,121.2,121.24,10225.0
2023-11-13 10:10:00,121.27,121.28,121.08,121.23,26930.0,121.27,121.28,121.08,121.23,26930.0
2023-11-13 10:15:00,121.19,121.23,121.07,121.2,16464.0,121.19,121.23,121.07,121.2,16464.0
2023-11-13 10:20:00,121.2,121.37,121.18,121.35,17993.0,121.2,121.37,121.18,121.35,17993.0
2023-11-13 10:25:00,121.32,121.47,121.32,121.46,10779.0,121.32,121.47,121.32,121.46,10779.0
2023-11-13 10:30:00,121.43,121.54,121.35,121.39,8982.0,121.43,121.54,121.35,121.39,8982.0
2023-11-13 10:35:00,121.42,121.45,121.3,121.37,8286.0,121.42,121.45,121.3,121.37,8286.0
2023-11-13 10:40:00,121.36,121.41,121.35,121.38,5499.0,121.36,121.41,121.35,121.38,5499.0
2023-11-13 10:45:00,121.38,121.45,121.35,121.4,6370.0,121.38,121.45,121.35,121.4,6370.0
2023-11-13 10:50:00,121.38,121.66,121.37,121.54,37019.0,121.38,121.66,121.37,121.54,37019.0
2023-11-13 10:55:00,121.54,121.61,121.47,121.56,8923.0,121.54,121.61,121.47,121.56,8923.0
2023-11-13 11:00:00,121.55,121.68,121.52,121.65,9079.0,121.55,121.68,121.52,121.65,9079.0
2023-11-13 11:05:00,121.6,121.66,121.54,121.59,15101.0,121.6,121.66,121.54,121.59,15101.0
2023-11-13 11:10:00,121.59,121.69,121.57,121.69,6148.0,121.59,121.69,121.57,121.69,6148.0
2023-11-13 11:15:00,121.69,121.73,121.59,121.65,11318.0,121.69,121.73,121.59,121.65,11318.0
2023-11-13 11:20:00,121.63,121.86,121.61,121.86,5681.0,121.63,121.86,121.61,121.86,5681.0
2023-11-13 11:25:00,121.85,121.88,121.79,121.88,7868.0,121.85,121.88,121.79,121.88,7868.0
2023-11-13 11:30:00,121.85,121.97,121.83,121.96,10056.0,121.85,121.97,121.83,121.96,10056.0
2023-11-13 11:35:00,121.95,121.98,121.89,121.9,21972.0,121.95,121.98,121.89,121.9,21972.0
2023-11-13 11:40:00,121.91,121.98,121.83,121.96,18955.0,121.91,121.98,121.83,121.96,18955.0
2023-11-13 11:45:00,121.98,122.15,121.98,122.05,15579.0,121.98,122.15,121.98,122.05,15579.0
2023-11-13 11:50:00,122.05,122.11,122.0,122.11,7870.0,122.05,122.11,122.0,122.11,7870.0
2023-11-13 11:55:00,122.11,122.2,122.09,122.14,13483.0,122.11,122.2,122.09,122.14,13483.0
2023-11-13 12:00:00,122.15,122.18,122.12,122.14,10465.0,122.15,122.18,122.12,122.14,10465.0
2023-11-13 12:05:00,122.14,122.19,122.09,122.15,10265.0,122.14,122.19,122.09,122.15,10265.0
2023-11-13 12:10:00,122.15,122.18,121.96,122.02,16547.0,122.15,122.18,121.96,122.02,16547.0
2023-11-13 12:15:00,122.0,122.13,121.95,122.13,9290.0,122.0,122.13,121.95,122.13,9290.0
2023-11-13 12:20:00,121.98,122.12,121.97,122.1,16199.0,121.98,122.12,121.97,122.1,16199.0
2023-11-13 12:25:00,122.09,122.13,122.0,122.01,10305.0,122.09,122.13,122.0,122.01,10305.0
2023-11-13 12:30:00,122.03,122.05,121.87,122.0,6632.0,122.03,122.05,121.87,122.0,6632.0
2023-11-13 12:35:00,121.99,122.02,121.92,122.02,6499.0,121.99,122.02,121.92,122.02,6499.0
2023-11-13 12:40:00,122.01,122.06,121.98,121.98,12730.0,122.01,122.06,121.98,121.98,12730.0
2023-11-13 12:45:00,121.97,121.97,121.82,121.83,5648.0,121.97,121.97,121.82,121.83,5648.0
2023-11-13 12:50:00,121.83,121.87,121.71,121.73,5801.0,121.83,121.87,121.71,121.73,5801.0
2023-11-13 12:55:00,121.72,121.76,121.67,121.76,7267.0,121.72,121.76,121.67,121.76,7267.0
2023-11-13 13:00:00,121.75,121.75,121.65,121.67,4954.0,121.75,121.75,121.65,121.67,4954.0
2023-11-13 13:05:00,121.66,121.68,121.59,121.59,5649.0,121.66,121.68,121.59,121.59,5649.0
2023-11-13 13:10:00,121.59,121.66,121.58,121.65,8076.0,121.59,121.66,121.58,121.65,8076.0
2023-11-13 13:15:00,121.63,121.7,121.6,121.62,6090.0,121.63,121.7,121.6,121.62,6090.0
2023-11-13 13:20:00,121.63,121.63,121.46,121.47,36790.0,121.63,121.63,121.46,121.47,36790.0
2023-11-13 13:25:00,121.47,121.49,121.39,121.39,6298.0,121.47,121.49,121.39,121.39,6298.0
2023-11-13 13:30:00,121.41,121.41,121.3,121.3,9559.0,121.41,121.41,121.3,121.3,9559.0
2023-11-13 13:35:00,121.3,121.34,121.23,121.33,14856.0,121.3,121.34,121.23,121.33,14856.0
2023-11-13 13:40:00,121.34,121.43,121.31,121.41,10809.0,121.34,121.43,121.31,121.41,10809.0
2023-11-13 13:45:00,121.41,121.49,121.41,121.46,14137.0,121.41,121.49,121.41,121.46,14137.0
2023-11-13 13:50:00,121.45,121.5,121.43,121.48,7195.0,121.45,121.5,121.43,121.48,7195.0
2023-11-13 13:55:00,121.49,121.51,121.4,121.42,10294.0,121.49,121.51,121.4,121.42,10294.0
2023-11-13 14:00:00,121.42,121.49,121.42,121.45,8191.0,121.42,121.49,121.42,121.45,8191.0
2023-11-13 14:05:00,121.46,121.59,121.42,121.58,11810.0,121.46,121.59,121.42,121.58,11810.0
2023-11-13 14:10:00,121.58,121.59,121.52,121.57,10425.0,121.58,121.59,121.52,121.57,10425.0
2023-11-13 14:15:00,121.56,121.58,121.48,121.54,5671.0,121.56,121.58,121.48,121.54,5671.0
2023-11-13 14:20:00,121.52,121.64,121.51,121.63,9429.0,121.52,121.64,121.51,121.63,9429.0
2023-11-13 14:25:00,121.63,121.72,121.62,121.72,7504.0,121.63,121.72,121.62,121.72,7504.0
2023-11-13 14:30:00,121.73,121.75,121.67,121.7,10401.0,121.73,121.75,121.67,121.7,10401.0
2023-11-13 14:35:00,121.7,121.83,121.69,121.81,8088.0,121.7,121.83,121.69,121.81,8088.0
2023-11-13 14:40:00,121.8,121.85,121.8,121.82,10659.0,121.8,121.85,121.8,121.82,10659.0
2023-11-13 14:45:00,121.81,121.83,121.76,121.78,9368.0,121.81,121.83,121.76,121.78,9368.0
2023-11-13 14:50:00,121.77,121.77,121.65,121.69,7634.0,121.77,121.77,121.65,121.69,7634.0
2023-11-13 14:55:00,121.68,121.77,121.68,121.74,7845.0,121.68,121.77,121.68,121.74,7845.0
2023-11-13 15:00:00,121.74,121.74,121.58,121.73,26438.0,121.74,121.74,121.58,121.73,26438.0
2023-11-13 15:05:00,121.71,121.75,121.67,121.74,12595.0,121.71,121.75,121.67,121.74,12595.0
2023-11-13 15:10:00,121.75,121.92,121.75,121.91,15191.0,121.75,121.92,121.75,121.91,15191.0
2023-11-13 15:15:00,121.9,121.9,121.84,121.86,20758.0,121.9,121.9,121.84,121.86,20758.0
2023-11-13 15:20:00,121.87,121.9,121.87,121.9,10725.0,121.87,121.9,121.87,121.9,10725.0
2023-11-13 15:25:00,121.9,121.9,121.8,121.81,10234.0,121.9,121.9,121.8,121.81,10234.0
2023-11-13 15:30:00,121.8,121.8,121.71,121.73,14003.0,121.8,121.8,121.71,121.73,14003.0
2023-11-13 15:35:00,121.72,121.73,121.68,121.72,15768.0,121.72,121.73,121.68,121.72,15768.0
2023-11-13 15:40:00,121.72,121.72,121.66,121.66,17220.0,121.72,121.72,121.66,121.66,17220.0
2023-11-13 15:45:00,121.67,121.77,121.64,121.68,31866.0,121.67,121.77,121.64,121.68,31866.0
2023-11-13 15:50:00,121.68,121.69,121.54,121.67,65337.0,121.68,121.69,121.54,121.67,65337.0
2023-11-13 15:55:00,121.67,121.72,121.52,121.52,192705.0,121.67,121.72,121.52,121.52,192705.0
2023-11-14 09:30:00,122.41,122.8,122.4,122.59,27195.0,122.41,122.8,122.4,122.59,27195.0
2023-11-14 09:35:00,122.61,122.64,122.21,122.29,8527.0,122.61,122.64,122.21,122.29,8527.0
2023-11-14 09:40:00,122.34,122.48,122.24,122.33,16888.0,122.34,122.48,122.24,122.33,16888.0
2023-11-14 09:45:00,122.37,122.57,122.37,122.49,9714.0,122.37,122.57,122.37,122.49,9714.0
2023-11-14 09:50:00,122.53,122.61,122.43,122.61,9255.0,122.53,122.61,122.43,122.61,9255.0
2023-11-14 09:55:00,122.58,122.66,122.44,122.44,8837.0,122.58,122.66,122.44,122.44,8837.0
2023-11-14 10:00:00,122.45,122.66,122.35,122.62,19297.0,122.45,122.66,122.35,122.62,19297.0
2023-11-14 10:05:00,122.59,122.6,122.04,122.27,10642.0,122.59,122.6,122.04,122.27,10642.0
2023-11-14 10:10:00,122.23,122.44,122.19,122.41,13456.0,122.23,122.44,122.19,122.41,13456.0
2023-11-14 10:15:00,122.4,122.53,122.33,122.51,9015.0,122.4,122.53,122.33,122.51,9015.0
2023-11-14 10:20:00,122.52,122.66,122.41,122.66,8963.0,122.52,122.66,122.41,122.66,8963.0
2023-11-14 10:25:00,122.67,122.89,122.64,122.89,17001.0,122.67,122.89,122.64,122.89,17001.0
2023-11-14 10:30:00,122.92,123.12,122.92,122.93,23182.0,122.92,123.12,122.92,122.93,23182.0
2023-11-14 10:35:00,122.91,123.02,122.85,122.96,15315.0,122.91,123.02,122.85,122.96,15315.0
2023-11-14 10:40:00,122.96,123.0,122.84,123.0,27505.0,122.96,123.0,122.84,123.0,27505.0
2023-11-14 10:45:00,123.0,123.1,122.9,122.9,9805.0,123.0,123.1,122.9,122.9,9805.0
2023-11-14 10:50:00,122.9,122.92,122.75,122.79,9229.0,122.9,122.92,122.75,122.79,9229.0
2023-11-14 10:55:00,122.77,122.93,122.77,122.83,17550.0,122.77,122.93,122.77,122.83,17550.0
2023-11-14 11:00:00,122.86,122.91,122.78,122.85,23089.0,122.86,122.91,122.78,122.85,23089.0
2023-11-14 11:05:00,122.85,122.86,122.66,122.76,16648.0,122.85,122.86,122.66,122.76,16648.0
2023-11-14 11:10:00,122.74,122.84,122.69,122.78,24473.0,122.74,122.84,122.69,122.78,24473.0
2023-11-14 11:15:00,122.78,122.88,122.75,122.77,16577.0,122.78,122.88,122.75,122.77,16577.0
2023-11-14 11:20:00,122.75,123.03,122.75,123.0,11526.0,122.75,123.03,122.75,123.0,11526.0
2023-11-14 11:25:00,123.02,123.05,122.98,123.01,7844.0,123.02,123.05,122.98,123.01,7844.0
2023-11-14 11:30:00,123.02,123.04,122.96,123.02,7540.0,123.02,123.04,122.96,123.02,7540.0
2023-11-14 11:35:00,123.02,123.04,122.97,123.0,18828.0,123.02,123.04,122.97,123.0,18828.0
2023-11-14 11:40:00,122.96,122.98,122.85,122.91,10186.0,122.96,122.98,122.85,122.91,10186.0
2023-11-14 11:45:00,122.9,122.97,122.75,122.75,9847.0,122.9,122.97,122.75,122.75,9847.0
2023-11-14 11:50:00,122.76,122.87,122.75,122.86,13597.0,122.76,122.87,122.75,122.86,13597.0
2023-11-14 11:55:00,122.85,122.87,122.74,122.77,10638.0,122.85,122.87,122.74,122.77,10638.0
2023-11-14 12:00:00,122.76,122.84,122.75,122.83,15897.0,122.76,122.84,122.75,122.83,15897.0
2023-11-14 12:05:00,122.83,122.83,122.54,122.59,16750.0,122.83,122.83,122.54,122.59,16750.0
2023-11-14 12:10:00,122.6,122.61,122.51,122.55,8606.0,122.6,122.61,122.51,122.55,8606.0
2023-11-14 12:15:00,122.53,122.6,122.5,122.55,11944.0,122.53,122.6,122.5,122.55,11944.0
2023-11-14 12:20:00,122.55,122.55,122.42,122.43,12601.0,122.55,122.55,122.42,122.43,12601.0
2023-11-14 12:25:00,122.4,122.5,122.38,122.46,10753.0,122.4,122.5,122.38,122.46,10753.0
2023-11-14 12:30:00,122.47,122.59,122.47,122.47,13264.0,122.47,122.59,122.47,122.47,13264.0
2023-11-14 12:35:00,122.47,122.58,122.45,122.57,12011.0,122.47,122.58,122.45,122.57,12011.0
2023-11-14 12:40:00,122.56,122.69,122.53,122.65,19173.0,122.56,122.69,122.53,122.65,19173.0
2023-11-14 12:45:00,122.66,122.68,122.6,122.63,8331.0,122.66,122.68,122.6,122.63,8331.0
2023-11-14 12:50:00,122.6,122.61,122.5,122.52,6749.0,122.6,122.61,122.5,122.52,6749.0
2023-11-14 12:55:00,122.52,122.52,122.42,122.42,5505.0,122.52,122.52,122.42,122.42,5505.0
2023-11-14 13:00:00,122.42,122.47,122.39,122.45,3731.0,122.42,122.47,122.39,122.45,3731.0
2023-11-14 13:05:00,122.45,122.56,122.43,122.5,10206.0,122.45,122.56,122.43,122.5,10206.0
2023-11-14 13:10:00,122.49,122.49,122.42,122.42,4230.0,122.49,122.49,122.42,122.42,4230.0
2023-11-14 13:15:00,122.4,122.48,122.4,122.45,3134.0,122.4,122.48,122.4,122.45,3134.0
2023-11-14 13:20:00,122.43,122.43,122.32,122.38,6076.0,122.43,122.43,122.32,122.38,6076.0
2023-11-14 13:25:00,122.39,122.48,122.34,122.46,8514.0,122.39,122.48,122.34,122.46,8514.0
2023-11-14 13:30:00,122.46,122.55,122.46,122.52,12029.0,122.46,122.55,122.46,122.52,12029.0
2023-11-14 13:35:00,122.51,122.55,122.45,122.47,14370.0,122.51,122.55,122.45,122.47,14370.0
2023-11-14 13:40:00,122.47,122.51,122.41,122.41,9658.0,122.47,122.51,122.41,122.41,9658.0
2023-11-14 13:45:00,122.41,122.48,122.37,122.47,6058.0,122.41,122.48,122.37,122.47,6058.0
2023-11-14 13:50:00,122.49,122.59,122.49,122.51,7731.0,122.49,122.59,122.49,122.51,7731.0
2023-11-14 13:55:00,122.51,122.52,122.29,122.3,19916.0,122.51,122.52,122.29,122.3,19916.0
2023-11-14 14:00:00,122.29,122.32,122.23,122.23,12592.0,122.29,122.32,122.23,122.23,12592.0
2023-11-14 14:05:00,122.22,122.28,122.19,122.28,20022.0,122.22,122.28,122.19,122.28,20022.0
2023-11-14 14:10:00,122.26,122.26,122.12,122.18,13913.0,122.26,122.26,122.12,122.18,13913.0
2023-11-14 14:15:00,122.19,122.27,122.16,122.22,9010.0,122.19,122.27,122.16,122.22,9010.0
2023-11-14 14:20:00,122.22,122.32,122.22,122.32,32779.0,122.22,122.32,122.22,122.32,32779.0
2023-11-14 14:25:00,122.31,122.45,122.25,122.37,23764.0,122.31,122.45,122.25,122.37,23764.0
2023-11-14 14:30:00,122.4,122.52,122.38,122.49,24361.0,122.4,122.52,122.38,122.49,24361.0
2023-11-14 14:35:00,122.49,122.49,122.27,122.29,27646.0,122.49,122.49,122.27,122.29,27646.0
2023-11-14 14:40:00,122.28,122.34,122.16,122.18,32649.0,122.28,122.34,122.16,122.18,32649.0
2023-11-14 14:45:00,122.2,122.34,122.18,122.3,27434.0,122.2,122.34,122.18,122.3,27434.0
2023-11-14 14:50:00,122.32,122.4,122.18,122.18,9762.0,122.32,122.4,122.18,122.18,9762.0
2023-11-14 14:55:00,122.2,122.27,122.16,122.19,26425.0,122.2,122.27,122.16,122.19,26425.0
2023-11-14 15:00:00,122.19,122.22,122.1,122.11,15606.0,122.19,122.22,122.1,122.11,15606.0
2023-11-14 15:05:00,122.11,122.17,122.09,122.11,20240.0,122.11,122.17,122.09,122.11,20240.0
2023-11-14 15:10:00,122.09,122.24,122.09,122.14,25314.0,122.09,122.24,122.09,122.14,25314.0
2023-11-14 15:15:00,122.14,122.27,122.11,122.26,21568.0,122.14,122.27,122.11,122.26,21568.0
2023-11-14 15:20:00,122.26,122.33,122.21,122.31,20726.0,122.26,122.33,122.21,122.31,20726.0
2023-11-14 15:25:00,122.3,122.41,122.23,122.41,19023.0,122.3,122.41,122.23,122.41,19023.0
2023-11-14 15:30:00,122.42,122.5,122.4,122.41,22417.0,122.42,122.5,122.4,122.41,22417.0
2023-11-14 15:35:00,122.41,122.47,122.27,122.31,19734.0,122.41,122.47,122.27,122.31,19734.0
2023-11-14 15:40:00,122.31,122.31,122.2,122.24,25407.0,122.31,122.31,122.2,122.24,25407.0
2023-11-14 15:45:00,122.24,122.28,122.15,122.15,41033.0,122.24,122.28,122.15,122.15,41033.0
2023-11-14 15:50:00,122.14,122.18,122.0,122.17,111776.0,122.14,122.18,122.0,122.17,111776.0
2023-11-14 15:55:00,122.17,122.25,122.1,122.16,245590.0,122.17,122.25,122.1,122.16,245590.0
2023-11-15 09:30:00,123.18,124.45,122.15,123.49,88987.0,123.18,124.45,122.15,123.49,88987.0
2023-11-15 09:35:00,123.41,124.06,123.39,123.98,26914.0,123.41,124.06,123.39,123.98,26914.0
2023-11-15 09:40:00,123.98,124.09,123.71,123.99,30266.0,123.98,124.09,123.71,123.99,30266.0
2023-11-15 09:45:00,123.98,124.52,123.94,124.15,33741.0,123.98,124.52,123.94,124.15,33741.0
2023-11-15 09:50:00,124.15,124.21,123.82,123.91,22477.0,124.15,124.21,123.82,123.91,22477.0
2023-11-15 09:55:00,123.92,124.14,123.91,124.02,19436.0,123.92,124.14,123.91,124.02,19436.0
2023-11-15 10:00:00,124.02,124.44,123.95,124.41,36648.0,124.02,124.44,123.95,124.41,36648.0
2023-11-15 10:05:00,124.4,124.42,124.17,124.38,27109.0,124.4,124.42,124.17,124.38,27109.0
2023-11-15 10:10:00,124.4,124.79,124.4,124.79,63718.0,124.4,124.79,124.4,124.79,63718.0
2023-11-15 10:15:00,124.8,124.9,124.62,124.9,36275.0,124.8,124.9,124.62,124.9,36275.0
2023-11-15 10:20:00,124.91,125.08,124.88,125.0,52548.0,124.91,125.08,124.88,125.0,52548.0
2023-11-15 10:25:00,124.99,125.08,124.91,124.96,92066.0,124.99,125.08,124.91,124.96,92066.0
2023-11-15 10:30:00,124.97,125.0,124.84,124.86,72554.0,124.97,125.0,124.84,124.86,72554.0
2023-11-15 10:35:00,124.89,124.92,124.75,124.81,25466.0,124.89,124.92,124.75,124.81,25466.0
2023-11-15 10:40:00,124.8,124.81,124.44,124.44,32916.0,124.8,124.81,124.44,124.44,32916.0
2023-11-15 10:45:00,124.46,124.61,124.41,124.61,42443.0,124.46,124.61,124.41,124.61,42443.0
2023-11-15 10:50:00,124.61,124.7,124.56,124.62,39534.0,124.61,124.7,124.56,124.62,39534.0
2023-11-15 10:55:00,124.65,124.85,124.63,124.8,15062.0,124.65,124.85,124.63,124.8,15062.0
2023-11-15 11:00:00,124.8,124.96,124.78,124.88,23507.0,124.8,124.96,124.78,124.88,23507.0
2023-11-15 11:05:00,124.89,125.15,124.86,125.15,19804.0,124.89,125.15,124.86,125.15,19804.0
2023-11-15 11:10:00,125.18,125.27,125.0,125.09,23108.0,125.18,125.27,125.0,125.09,23108.0
2023-11-15 11:15:00,125.08,125.11,124.94,125.0,13438.0,125.08,125.11,124.94,125.0,13438.0
2023-11-15 11:20:00,125.0,125.2,125.0,125.2,9123.0,125.0,125.2,125.0,125.2,9123.0
2023-11-15 11:25:00,125.18,125.27,125.12,125.21,11346.0,125.18,125.27,125.12,125.21,11346.0
2023-11-15 11:30:00,125.21,125.28,125.15,125.24,18286.0,125.21,125.28,125.15,125.24,18286.0
2023-11-15 11:35:00,125.25,125.26,125.12,125.14,23958.0,125.25,125.26,125.12,125.14,23958.0
2023-11-15 11:40:00,125.04,125.07,124.7,124.73,17554.0,125.04,125.07,124.7,124.73,17554.0
2023-11-15 11:45:00,124.75,124.92,124.75,124.91,11018.0,124.75,124.92,124.75,124.91,11018.0
2023-11-15 11:50:00,124.9,124.95,124.69,124.84,20444.0,124.9,124.95,124.69,124.84,20444.0
2023-11-15 11:55:00,124.83,124.94,124.77,124.94,10162.0,124.83,124.94,124.77,124.94,10162.0
2023-11-15 12:00:00,124.94,124.98,124.83,124.85,13439.0,124.94,124.98,124.83,124.85,13439.0
2023-11-15 12:05:00,124.82,124.98,124.77,124.94,65964.0,124.82,124.98,124.77,124.94,65964.0
2023-11-15 12:10:00,124.93,125.21,124.9,125.17,20754.0,124.93,125.21,124.9,125.17,20754.0
2023-11-15 12:15:00,125.16,125.2,125.07,125.1,17148.0,125.16,125.2,125.07,125.1,17148.0
2023-11-15 12:20:00,125.1,125.23,125.09,125.23,17200.0,125.1,125.23,125.09,125.23,17200.0
2023-11-15 12:25:00,125.24,125.29,125.13,125.13,14411.0,125.24,125.29,125.13,125.13,14411.0
2023-11-15 12:30:00,125.12,125.18,125.09,125.17,6109.0,125.12,125.18,125.09,125.17,6109.0
2023-11-15 12:35:00,125.15,125.18,125.09,125.09,3310.0,125.15,125.18,125.09,125.09,3310.0
2023-11-15 12:40:00,125.09,125.1,124.96,124.99,17764.0,125.09,125.1,124.96,124.99,17764.0
2023-11-15 12:45:00,125.0,125.0,124.84,124.91,12971.0,125.0,125.0,124.84,124.91,12971.0
2023-11-15 12:50:00,124.9,124.97,124.83,124.97,11939.0,124.9,124.97,124.83,124.97,11939.0
2023-11-15 12:55:00,124.96,125.01,124.93,124.98,6943.0,124.96,125.01,124.93,124.98,6943.0
2023-11-15 13:00:00,124.97,125.02,124.91,124.95,11437.0,124.97,125.02,124.91,124.95,11437.0
2023-11-15 13:05:00,124.94,124.97,124.85,124.92,14984.0,124.94,124.97,124.85,124.92,14984.0
2023-11-15 13:10:00,124.94,125.0,124.86,124.9,13161.0,124.94,125.0,124.86,124.9,13161.0
2023-11-15 13:15:00,124.9,124.96,124.85,124.96,14574.0,124.9,124.96,124.85,124.96,14574.0
2023-11-15 13:20:00,124.97,125.02,124.97,125.01,5587.0,124.97,125.02,124.97,125.01,5587.0
2023-11-15 13:25:00,125.02,125.07,124.97,124.99,9534.0,125.02,125.07,124.97,124.99,9534.0
2023-11-15 13:30:00,124.99,125.04,124.95,125.03,7179.0,124.99,125.04,124.95,125.03,7179.0
2023-11-15 13:35:00,125.03,125.05,124.99,125.04,7769.0,125.03,125.05,124.99,125.04,7769.0
2023-11-15 13:40:00,125.05,125.13,125.03,125.11,15218.0,125.05,125.13,125.03,125.11,15218.0
2023-11-15 13:45:00,125.11,125.14,125.07,125.13,12171.0,125.11,125.14,125.07,125.13,12171.0
2023-11-15 13:50:00,125.14,125.21,125.13,125.17,11217.0,125.14,125.21,125.13,125.17,11217.0
2023-11-15 13:55:00,125.15,125.25,125.11,125.25,32791.0,125.15,125.25,125.11,125.25,32791.0
2023-11-15 14:00:00,125.26,125.4,125.24,125.39,13561.0,125.26,125.4,125.24,125.39,13561.0
2023-11-15 14:05:00,125.4,125.48,125.38,125.47,28961.0,125.4,125.48,125.38,125.47,28961.0
2023-11-15 14:10:00,125.45,125.51,125.43,125.48,11691.0,125.45,125.51,125.43,125.48,11691.0
2023-11-15 14:15:00,125.48,125.48,125.31,125.38,37781.0,125.48,125.48,125.31,125.38,37781.0
2023-11-15 14:20:00,125.38,125.38,125.2,125.22,20802.0,125.38,125.38,125.2,125.22,20802.0
2023-11-15 14:25:00,125.23,125.27,125.16,125.21,13412.0,125.23,125.27,125.16,125.21,13412.0
2023-11-15 14:30:00,125.2,125.23,125.16,125.23,11434.0,125.2,125.23,125.16,125.23,11434.0
2023-11-15 14:35:00,125.23,125.42,125.22,125.42,40151.0,125.23,125.42,125.22,125.42,40151.0
2023-11-15 14:40:00,125.42,125.51,125.35,125.38,24931.0,125.42,125.51,125.35,125.38,24931.0
2023-11-15 14:45:00,125.39,125.39,125.19,125.23,14460.0,125.39,125.39,125.19,125.23,14460.0
2023-11-15 14:50:00,125.23,125.31,125.22,125.31,23337.0,125.23,125.31,125.22,125.31,23337.0
2023-11-15 14:55:00,125.31,125.41,125.28,125.39,19103.0,125.31,125.41,125.28,125.39,19103.0
2023-11-15 15:00:00,125.4,125.43,125.3,125.3,25553.0,125.4,125.43,125.3,125.3,25553.0
2023-11-15 15:05:00,125.31,125.37,125.21,125.21,15503.0,125.31,125.37,125.21,125.21,15503.0
2023-11-15 15:10:00,125.21,125.4,125.2,125.38,37254.0,125.21,125.4,125.2,125.38,37254.0
2023-11-15 15:15:00,125.38,125.56,125.3,125.5,28726.0,125.38,125.56,125.3,125.5,28726.0
2023-11-15 15:20:00,125.5,125.65,125.49,125.51,22488.0,125.5,125.65,125.49,125.51,22488.0
2023-11-15 15:25:00,125.51,125.64,125.5,125.59,18074.0,125.51,125.64,125.5,125.59,18074.0
2023-11-15 15:30:00,125.59,125.6,125.47,125.47,32458.0,125.59,125.6,125.47,125.47,32458.0
2023-11-15 15:35:00,125.47,125.67,125.46,125.64,62161.0,125.47,125.67,125.46,125.64,62161.0
2023-11-15 15:40:00,125.65,125.68,125.52,125.56,42411.0,125.65,125.68,125.52,125.56,42411.0
2023-11-15 15:45:00,125.55,125.57,125.46,125.46,60248.0,125.55,125.57,125.46,125.46,60248.0
2023-11-15 15:50:00,125.45,125.48,125.29,125.32,113849.0,125.45,125.48,125.29,125.32,113849.0
2023-11-15 15:55:00,125.31,125.37,125.18,125.25,325480.0,125.31,125.37,125.18,125.25,325480.0
2023-11-16 09:30:00,126.64,127.94,125.83,127.81,156980.0,126.64,127.94,125.83,127.81,156980.0
2023-11-16 09:35:00,127.79,127.85,127.35,127.78,35831.0,127.79,127.85,127.35,127.78,35831.0
2023-11-16 09:40:00,127.78,127.83,127.38,127.44,39165.0,127.78,127.83,127.38,127.44,39165.0
2023-11-16 09:45:00,127.44,127.8,127.28,127.35,45062.0,127.44,127.8,127.28,127.35,45062.0
2023-11-16 09:50:00,127.35,127.4,126.77,127.02,20392.0,127.35,127.4,126.77,127.02,20392.0
2023-11-16 09:55:00,127.02,127.08,126.67,126.71,29233.0,127.02,127.08,126.67,126.71,29233.0
2023-11-16 10:00:00,126.71,126.71,126.28,126.45,43927.0,126.71,126.71,126.28,126.45,43927.0
2023-11-16 10:05:00,126.37,126.39,125.91,126.36,60098.0,126.37,126.39,125.91,126.36,60098.0
2023-11-16 10:10:00,126.36,126.4,126.12,126.16,25917.0,126.36,126.4,126.12,126.16,25917.0
2023-11-16 10:15:00,126.14,126.26,126.02,126.26,31318.0,126.14,126.26,126.02,126.26,31318.0
2023-11-16 10:20:00,126.26,126.35,126.18,126.33,33056.0,126.26,126.35,126.18,126.33,33056.0
2023-11-16 10:25:00,126.32,126.46,126.21,126.32,28080.0,126.32,126.46,126.21,126.32,28080.0
2023-11-16 10:30:00,126.31,126.43,126.03,126.03,20156.0,126.31,126.43,126.03,126.03,20156.0
2023-11-16 10:35:00,126.01,126.01,125.67,125.72,26571.0,126.01,126.01,125.67,125.72,26571.0
2023-11-16 10:40:00,125.72,125.72,125.5,125.52,39519.0,125.72,125.72,125.5,125.52,39519.0
2023-11-16 10:45:00,125.53,125.9,125.5,125.89,37464.0,125.53,125.9,125.5,125.89,37464.0
2023-11-16 10:50:00,125.87,125.96,125.82,125.96,35994.0,125.87,125.96,125.82,125.96,35994.0
2023-11-16 10:55:00,125.97,125.97,125.75,125.81,147360.0,125.97,125.97,125.75,125.81,147360.0
2023-11-16 11:00:00,125.81,125.86,125.71,125.79,74116.0,125.81,125.86,125.71,125.79,74116.0
2023-11-16 11:05:00,125.77,125.77,125.26,125.27,55691.0,125.77,125.77,125.26,125.27,55691.0
2023-11-16 11:10:00,125.27,125.42,125.21,125.37,40475.0,125.27,125.42,125.21,125.37,40475.0
2023-11-16 11:15:00,125.39,125.42,125.06,125.14,27969.0,125.39,125.42,125.06,125.14,27969.0
2023-11-16 11:20:00,125.13,125.17,124.98,125.0,27070.0,125.13,125.17,124.98,125.0,27070.0
2023-11-16 11:25:00,125.02,125.21,125.02,125.15,39238.0,125.02,125.21,125.02,125.15,39238.0
2023-11-16 11:30:00,125.16,125.27,125.12,125.12,29401.0,125.16,125.27,125.12,125.12,29401.0
2023-11-16 11:35:00,125.14,125.25,125.06,125.17,30238.0,125.14,125.25,125.06,125.17,30238.0
2023-11-16 11:40:00,125.14,125.16,124.89,124.99,22755.0,125.14,125.16,124.89,124.99,22755.0
2023-11-16 11:45:00,124.99,124.99,124.83,124.89,24488.0,124.99,124.99,124.83,124.89,24488.0
2023-11-16 11:50:00,124.89,125.04,124.88,124.96,20465.0,124.89,125.04,124.88,124.96,20465.0
2023-11-16 11:55:00,124.96,124.96,124.8,124.85,21667.0,124.96,124.96,124.8,124.85,21667.0
2023-11-16 12:00:00,124.85,125.02,124.83,124.93,21353.0,124.85,125.02,124.83,124.93,21353.0
2023-11-16 12:05:00,124.94,125.03,124.89,125.03,21086.0,124.94,125.03,124.89,125.03,21086.0
2023-11-16 12:10:00,125.0,125.0,124.84,124.89,18128.0,125.0,125.0,124.84,124.89,18128.0
2023-11-16 12:15:00,124.88,124.98,124.79,124.89,20788.0,124.88,124.98,124.79,124.89,20788.0
2023-11-16 12:20:00,124.86,125.04,124.81,125.04,41111.0,124.86,125.04,124.81,125.04,41111.0
2023-11-16 12:25:00,125.02,125.13,124.99,125.0,16677.0,125.02,125.13,124.99,125.0,16677.0
2023-11-16 12:30:00,124.99,125.01,124.73,124.79,15081.0,124.99,125.01,124.73,124.79,15081.0
2023-11-16 12:35:00,124.8,124.8,124.66,124.69,20651.0,124.8,124.8,124.66,124.69,20651.0
2023-11-16 12:40:00,124.7,124.78,124.68,124.71,74448.0,124.7,124.78,124.68,124.71,74448.0
2023-11-16 12:45:00,124.7,124.79,124.68,124.74,16827.0,124.7,124.79,124.68,124.74,16827.0
2023-11-16 12:50:00,124.73,124.78,124.6,124.61,16944.0,124.73,124.78,124.6,124.61,16944.0
2023-11-16 12:55:00,124.61,124.74,124.57,124.73,18407.0,124.61,124.74,124.57,124.73,18407.0
2023-11-16 13:00:00,124.73,124.75,124.57,124.61,25522.0,124.73,124.75,124.57,124.61,25522.0
2023-11-16 13:05:00,124.58,124.6,124.42,124.42,50499.0,124.58,124.6,124.42,124.42,50499.0
2023-11-16 13:10:00,124.43,124.43,124.32,124.36,22120.0,124.43,124.43,124.32,124.36,22120.0
2023-11-16 13:15:00,124.36,124.49,124.36,124.43,27051.0,124.36,124.49,124.36,124.43,27051.0
2023-11-16 13:20:00,124.43,124.61,124.41,124.6,17778.0,124.43,124.61,124.41,124.6,17778.0
2023-11-16 13:25:00,124.6,124.84,124.6,124.78,23695.0,124.6,124.84,124.6,124.78,23695.0
2023-11-16 13:30:00,124.79,124.82,124.62,124.64,24745.0,124.79,124.82,124.62,124.64,24745.0
2023-11-16 13:35:00,124.64,124.75,124.64,124.67,16016.0,124.64,124.75,124.64,124.67,16016.0
2023-11-16 13:40:00,124.68,124.68,124.56,124.59,27676.0,124.68,124.68,124.56,124.59,27676.0
2023-11-16 13:45:00,124.59,124.6,124.37,124.38,18902.0,124.59,124.6,124.37,124.38,18902.0
2023-11-16 13:50:00,124.37,124.44,124.37,124.4,18892.0,124.37,124.44,124.37,124.4,18892.0
2023-11-16 13:55:00,124.39,124.47,124.34,124.44,28735.0,124.39,124.47,124.34,124.44,28735.0
2023-11-16 14:00:00,124.45,124.5,124.37,124.48,31820.0,124.45,124.5,124.37,124.48,31820.0
2023-11-16 14:05:00,124.48,124.52,124.45,124.51,25530.0,124.48,124.52,124.45,124.51,25530.0
2023-11-16 14:10:00,124.5,124.52,124.42,124.5,19450.0,124.5,124.52,124.42,124.5,19450.0
2023-11-16 14:15:00,124.48,124.51,124.46,124.48,26189.0,124.48,124.51,124.46,124.48,26189.0
2023-11-16 14:20:00,124.48,124.48,124.28,124.31,14645.0,124.48,124.48,124.28,124.31,14645.0
2023-11-16 14:25:00,124.31,124.31,124.11,124.18,20664.0,124.31,124.31,124.11,124.18,20664.0
2023-11-16 14:30:00,124.18,124.29,124.18,124.22,21175.0,124.18,124.29,124.18,124.22,21175.0
2023-11-16 14:35:00,124.22,124.34,124.2,124.27,19773.0,124.22,124.34,124.2,124.27,19773.0
2023-11-16 14:40:00,124.27,124.28,124.21,124.27,35145.0,124.27,124.28,124.21,124.27,35145.0
2023-11-16 14:45:00,124.27,124.29,124.23,124.27,35354.0,124.27,124.29,124.23,124.27,35354.0
2023-11-16 14:50:00,124.27,124.3,124.21,124.21,38473.0,124.27,124.3,124.21,124.21,38473.0
2023-11-16 14:55:00,124.21,124.45,124.18,124.44,66185.0,124.21,124.45,124.18,124.44,66185.0
2023-11-16 15:00:00,124.45,124.7,124.44,124.68,28219.0,124.45,124.7,124.44,124.68,28219.0
2023-11-16 15:05:00,124.68,124.75,124.59,124.72,30242.0,124.68,124.75,124.59,124.72,30242.0
2023-11-16 15:10:00,124.72,124.78,124.58,124.62,31208.0,124.72,124.78,124.58,124.62,31208.0
2023-11-16 15:15:00,124.59,124.64,124.53,124.63,33500.0,124.59,124.64,124.53,124.63,33500.0
2023-11-16 15:20:00,124.64,124.72,124.63,124.66,19341.0,124.64,124.72,124.63,124.66,19341.0
2023-11-16 15:25:00,124.65,124.66,124.55,124.63,25991.0,124.65,124.66,124.55,124.63,25991.0
2023-11-16 15:30:00,124.62,124.64,124.49,124.58,35986.0,124.62,124.64,124.49,124.58,35986.0
2023-11-16 15:35:00,124.58,124.63,124.57,124.58,35011.0,124.58,124.63,124.57,124.58,35011.0
2023-11-16 15:40:00,124.59,124.73,124.55,124.66,40282.0,124.59,124.73,124.55,124.66,40282.0
2023-11-16 15:45:00,124.67,124.69,124.58,124.65,52109.0,124.67,124.69,124.58,124.65,52109.0
2023-11-16 15:50:00,124.64,124.69,124.53,124.53,104011.0,124.64,124.69,124.53,124.53,104011.0
2023-11-16 15:55:00,124.52,124.83,124.52,124.82,227337.0,124.52,124.83,124.52,124.82,227337.0
2023-11-17 09:30:00,125.27,125.39,123.85,125.28,140554.0,125.27,125.39,123.85,125.28,140554.0
2023-11-17 09:35:00,125.24,125.4,125.14,125.39,10730.0,125.24,125.4,125.14,125.39,10730.0
2023-11-17 09:40:00,125.41,125.45,125.07,125.32,10407.0,125.41,125.45,125.07,125.32,10407.0
2023-11-17 09:45:00,125.35,125.49,125.3,125.31,9065.0,125.35,125.49,125.3,125.31,9065.0
2023-11-17 09:50:00,125.25,125.25,124.98,125.1,14466.0,125.25,125.25,124.98,125.1,14466.0
2023-11-17 09:55:00,125.05,125.21,124.91,125.21,26216.0,125.05,125.21,124.91,125.21,26216.0
2023-11-17 10:00:00,125.24,125.51,125.22,125.4,13070.0,125.24,125.51,125.22,125.4,13070.0
2023-11-17 10:05:00,125.41,125.51,125.29,125.41,22693.0,125.41,125.51,125.29,125.41,22693.0
2023-11-17 10:10:00,125.4,125.43,125.11,125.18,85135.0,125.4,125.43,125.11,125.18,85135.0
2023-11-17 10:15:00,125.2,125.42,125.2,125.3,42337.0,125.2,125.42,125.2,125.3,42337.0
2023-11-17 10:20:00,125.3,125.32,125.16,125.19,17059.0,125.3,125.32,125.16,125.19,17059.0
2023-11-17 10:25:00,125.18,125.27,125.06,125.22,28371.0,125.18,125.27,125.06,125.22,28371.0
2023-11-17 10:30:00,125.24,125.27,125.07,125.11,12690.0,125.24,125.27,125.07,125.11,12690.0
2023-11-17 10:35:00,125.1,125.12,125.0,125.09,21118.0,125.1,125.12,125.0,125.09,21118.0
2023-11-17 10:40:00,125.08,125.09,124.96,125.06,25353.0,125.08,125.09,124.96,125.06,25353.0
2023-11-17 10:45:00,125.07,125.12,125.01,125.09,25079.0,125.07,125.12,125.01,125.09,25079.0
2023-11-17 10:50:00,125.08,125.08,124.85,124.86,16248.0,125.08,125.08,124.85,124.86,16248.0
2023-11-17 10:55:00,124.85,124.93,124.8,124.85,27661.0,124.85,124.93,124.8,124.85,27661.0
2023-11-17 11:00:00,124.86,124.9,124.73,124.75,19281.0,124.86,124.9,124.73,124.75,19281.0
2023-11-17 11:05:00,124.73,124.79,124.65,124.79,14346.0,124.73,124.79,124.65,124.79,14346.0
2023-11-17 11:10:00,124.8,124.88,124.75,124.75,16486.0,124.8,124.88,124.75,124.75,16486.0
2023-11-17 11:15:00,124.75,124.78,124.6,124.64,14514.0,124.75,124.78,124.6,124.64,14514.0
2023-11-17 11:20:00,124.64,124.7,124.63,124.64,12334.0,124.64,124.7,124.63,124.64,12334.0
2023-11-17 11:25:00,124.63,124.63,124.37,124.45,25336.0,124.63,124.63,124.37,124.45,25336.0
2023-11-17 11:30:00,124.46,124.52,124.42,124.42,19299.0,124.46,124.52,124.42,124.42,19299.0
2023-11-17 11:35:00,124.41,124.43,124.33,124.43,27494.0,124.41,124.43,124.33,124.43,27494.0
2023-11-17 11:40:00,124.42,124.44,124.37,124.44,17990.0,124.42,124.44,124.37,124.44,17990.0
2023-11-17 11:45:00,124.43,124.45,124.36,124.42,16547.0,124.43,124.45,124.36,124.42,16547.0
2023-11-17 11:50:00,124.42,124.42,124.37,124.39,14403.0,124.42,124.42,124.37,124.39,14403.0
2023-11-17 11:55:00,124.38,124.38,124.29,124.35,24846.0,124.38,124.38,124.29,124.35,24846.0
2023-11-17 12:00:00,124.34,124.43,124.29,124.39,18195.0,124.34,124.43,124.29,124.39,18195.0
2023-11-17 12:05:00,124.38,124.4,124.26,124.27,17264.0,124.38,124.4,124.26,124.27,17264.0
2023-11-17 12:10:00,124.27,124.35,124.24,124.34,24114.0,124.27,124.35,124.24,124.34,24114.0
2023-11-17 12:15:00,124.33,124.36,124.25,124.26,15325.0,124.33,124.36,124.25,124.26,15325.0
2023-11-17 12:20:00,124.26,124.33,124.23,124.27,19125.0,124.26,124.33,124.23,124.27,19125.0
2023-11-17 12:25:00,124.27,124.27,124.17,124.2,17419.0,124.27,124.27,124.17,124.2,17419.0
2023-11-17 12:30:00,124.2,124.28,124.17,124.24,20777.0,124.2,124.28,124.17,124.24,20777.0
2023-11-17 12:35:00,124.25,124.25,124.16,124.16,17284.0,124.25,124.25,124.16,124.16,17284.0
2023-11-17 12:40:00,124.16,124.23,124.14,124.16,20856.0,124.16,124.23,124.14,124.16,20856.0
2023-11-17 12:45:00,124.15,124.17,124.08,124.11,19863.0,124.15,124.17,124.08,124.11,19863.0
2023-11-17 12:50:00,124.1,124.12,124.06,124.06,22392.0,124.1,124.12,124.06,124.06,22392.0
2023-11-17 12:55:00,124.06,124.22,124.01,124.22,89160.0,124.06,124.22,124.01,124.22,89160.0
2023-11-17 13:00:00,124.24,124.29,124.17,124.18,15246.0,124.24,124.29,124.17,124.18,15246.0
2023-11-17 13:05:00,124.19,124.22,124.17,124.22,17891.0,124.19,124.22,124.17,124.22,17891.0
2023-11-17 13:10:00,124.23,124.29,124.21,124.29,16467.0,124.23,124.29,124.21,124.29,16467.0
2023-11-17 13:15:00,124.29,124.34,124.17,124.18,15949.0,124.29,124.34,124.17,124.18,15949.0
2023-11-17 13:20:00,124.18,124.18,124.08,124.09,24850.0,124.18,124.18,124.08,124.09,24850.0
2023-11-17 13:25:00,124.08,124.08,124.01,124.02,24521.0,124.08,124.08,124.01,124.02,24521.0
2023-11-17 13:30:00,124.02,124.17,124.02,124.13,29157.0,124.02,124.17,124.02,124.13,29157.0
2023-11-17 13:35:00,124.14,124.14,124.04,124.05,39783.0,124.14,124.14,124.04,124.05,39783.0
2023-11-17 13:40:00,124.05,124.13,124.04,124.06,16970.0,124.05,124.13,124.04,124.06,16970.0
2023-11-17 13:45:00,124.07,124.12,124.03,124.11,15964.0,124.07,124.12,124.03,124.11,15964.0
2023-11-17 13:50:00,124.1,124.19,124.09,124.13,37296.0,124.1,124.19,124.09,124.13,37296.0
2023-11-17 13:55:00,124.13,124.2,124.13,124.16,62173.0,124.13,124.2,124.13,124.16,62173.0
2023-11-17 14:00:00,124.16,124.23,124.04,124.06,30842.0,124.16,124.23,124.04,124.06,30842.0
2023-11-17 14:05:00,124.06,124.1,124.01,124.09,18544.0,124.06,124.1,124.01,124.09,18544.0
2023-11-17 14:10:00,124.09,124.1,124.05,124.09,16051.0,124.09,124.1,124.05,124.09,16051.0
2023-11-17 14:15:00,124.08,124.15,124.05,124.09,32841.0,124.08,124.15,124.05,124.09,32841.0
2023-11-17 14:20:00,124.1,124.2,124.08,124.12,51099.0,124.1,124.2,124.08,124.12,51099.0
2023-11-17 14:25:00,124.12,124.13,124.03,124.05,19422.0,124.12,124.13,124.03,124.05,19422.0
2023-11-17 14:30:00,124.04,124.04,123.96,123.99,32497.0,124.04,124.04,123.96,123.99,32497.0
2023-11-17 14:35:00,124.0,124.01,123.86,123.91,29137.0,124.0,124.01,123.86,123.91,29137.0
2023-11-17 14:40:00,123.9,123.97,123.88,123.97,35715.0,123.9,123.97,123.88,123.97,35715.0
2023-11-17 14:45:00,123.97,124.14,123.95,124.03,92496.0,123.97,124.14,123.95,124.03,92496.0
2023-11-17 14:50:00,124.03,124.09,124.0,124.03,43648.0,124.03,124.09,124.0,124.03,43648.0
2023-11-17 14:55:00,124.04,124.08,123.92,123.93,29909.0,124.04,124.08,123.92,123.93,29909.0
2023-11-17 15:00:00,123.94,124.0,123.92,123.98,24065.0,123.94,124.0,123.92,123.98,24065.0
2023-11-17 15:05:00,124.01,124.02,123.94,124.0,38072.0,124.01,124.02,123.94,124.0,38072.0
2023-11-17 15:10:00,123.98,124.0,123.92,123.98,23414.0,123.98,124.0,123.92,123.98,23414.0
2023-11-17 15:15:00,123.98,124.01,123.97,124.0,32614.0,123.98,124.01,123.97,124.0,32614.0
2023-11-17 15:20:00,124.0,124.01,123.97,123.98,31007.0,124.0,124.01,123.97,123.98,31007.0
2023-11-17 15:25:00,123.97,124.06,123.96,124.0,71126.0,123.97,124.06,123.96,124.0,71126.0
2023-11-17 15:30:00,124.0,124.01,123.73,123.8,40238.0,124.0,124.01,123.73,123.8,40238.0
2023-11-17 15:35:00,123.8,123.86,123.76,123.77,35731.0,123.8,123.86,123.76,123.77,35731.0
2023-11-17 15:40:00,123.78,123.85,123.7,123.76,57842.0,123.78,123.85,123.7,123.76,57842.0
2023-11-17 15:45:00,123.75,123.75,123.68,123.68,58643.0,123.75,123.75,123.68,123.68,58643.0
2023-11-17 15:50:00,123.69,124.04,123.69,123.99,139824.0,123.69,124.04,123.69,123.99,139824.0
2023-11-17 15:55:00,123.98,124.11,123.95,124.11,300519.0,123.98,124.11,123.95,124.11,300519.0
2023-11-20 09:30:00,123.98,124.23,123.14,123.75,58115.0,123.98,124.23,123.14,123.75,58115.0
2023-11-20 09:35:00,123.75,123.82,123.41,123.43,20459.0,123.75,123.82,123.41,123.43,20459.0
2023-11-20 09:40:00,123.48,123.48,123.17,123.18,35214.0,123.48,123.48,123.17,123.18,35214.0
2023-11-20 09:45:00,123.19,123.19,122.36,122.36,37856.0,123.19,123.19,122.36,122.36,37856.0
2023-11-20 09:50:00,122.35,122.47,121.86,121.88,40702.0,122.35,122.47,121.86,121.88,40702.0
2023-11-20 09:55:00,121.95,122.26,121.95,122.17,28728.0,121.95,122.26,121.95,122.17,28728.0
2023-11-20 10:00:00,122.17,122.3,121.89,121.96,44708.0,122.17,122.3,121.89,121.96,44708.0
2023-11-20 10:05:00,121.95,122.38,121.92,122.34,35998.0,121.95,122.38,121.92,122.34,35998.0
2023-11-20 10:10:00,122.32,122.58,122.3,122.46,24108.0,122.32,122.58,122.3,122.46,24108.0
2023-11-20 10:15:00,122.48,122.8,122.42,122.8,28293.0,122.48,122.8,122.42,122.8,28293.0
2023-11-20 10:20:00,122.81,122.84,122.5,122.5,29563.0,122.81,122.84,122.5,122.5,29563.0
2023-11-20 10:25:00,122.5,122.52,122.37,122.45,17323.0,122.5,122.52,122.37,122.45,17323.0
2023-11-20 10:30:00,122.43,122.51,122.25,122.27,15479.0,122.43,122.51,122.25,122.27,15479.0
2023-11-20 10:35:00,122.27,122.29,122.12,122.17,21530.0,122.27,122.29,122.12,122.17,21530.0
2023-11-20 10:40:00,122.15,122.36,122.11,122.18,29882.0,122.15,122.36,122.11,122.18,29882.0
2023-11-20 10:45:00,122.19,122.29,122.15,122.25,22011.0,122.19,122.29,122.15,122.25,22011.0
2023-11-20 10:50:00,122.25,122.62,122.25,122.61,13982.0,122.25,122.62,122.25,122.61,13982.0
2023-11-20 10:55:00,122.6,122.63,122.38,122.43,18178.0,122.6,122.63,122.38,122.43,18178.0
2023-11-20 11:00:00,122.43,122.66,122.43,122.61,12850.0,122.43,122.66,122.43,122.61,12850.0
2023-11-20 11:05:00,122.58,122.71,122.58,122.68,9053.0,122.58,122.71,122.58,122.68,9053.0
2023-11-20 11:10:00,122.68,122.68,122.48,122.49,25207.0,122.68,122.68,122.48,122.49,25207.0
2023-11-20 11:15:00,122.47,122.56,122.47,122.52,17924.0,122.47,122.56,122.47,122.52,17924.0
2023-11-20 11:20:00,122.51,122.51,122.36,122.45,13311.0,122.51,122.51,122.36,122.45,13311.0
2023-11-20 11:25:00,122.45,122.58,122.44,122.58,11944.0,122.45,122.58,122.44,122.58,11944.0
2023-11-20 11:30:00,122.62,122.8,122.6,122.75,15632.0,122.62,122.8,122.6,122.75,15632.0
2023-11-20 11:35:00,122.75,122.83,122.7,122.79,11722.0,122.75,122.83,122.7,122.79,11722.0
2023-11-20 11:40:00,122.79,122.83,122.7,122.79,17562.0,122.79,122.83,122.7,122.79,17562.0
2023-11-20 11:45:00,122.8,122.84,122.77,122.83,16511.0,122.8,122.84,122.77,122.83,16511.0
2023-11-20 11:50:00,122.85,122.9,122.81,122.89,14373.0,122.85,122.9,122.81,122.89,14373.0
2023-11-20 11:55:00,122.91,122.95,122.88,122.95,11550.0,122.91,122.95,122.88,122.95,11550.0
2023-11-20 12:00:00,122.93,123.14,122.91,123.08,42126.0,122.93,123.14,122.91,123.08,42126.0
2023-11-20 12:05:00,123.08,123.13,123.0,123.04,21303.0,123.08,123.13,123.0,123.04,21303.0
2023-11-20 12:10:00,123.06,123.07,122.9,122.91,10698.0,123.06,123.07,122.9,122.91,10698.0
2023-11-20 12:15:00,122.91,123.01,122.91,122.99,16039.0,122.91,123.01,122.91,122.99,16039.0
2023-11-20 12:20:00,123.0,123.05,122.93,123.01,22640.0,123.0,123.05,122.93,123.01,22640.0
2023-11-20 12:25:00,123.0,123.11,122.97,123.08,17299.0,123.0,123.11,122.97,123.08,17299.0
2023-11-20 12:30:00,123.08,123.17,123.05,123.08,27163.0,123.08,123.17,123.05,123.08,27163.0
2023-11-20 12:35:00,123.08,123.28,123.08,123.21,12339.0,123.08,123.28,123.08,123.21,12339.0
2023-11-20 12:40:00,123.22,123.35,123.21,123.35,14311.0,123.22,123.35,123.21,123.35,14311.0
2023-11-20 12:45:00,123.34,123.36,123.17,123.17,29620.0,123.34,123.36,123.17,123.17,29620.0
2023-11-20 12:50:00,123.18,123.2,123.09,123.13,16591.0,123.18,123.2,123.09,123.13,16591.0
2023-11-20 12:55:00,123.13,123.14,123.03,123.14,16548.0,123.13,123.14,123.03,123.14,16548.0
2023-11-20 13:00:00,123.13,123.53,123.1,123.51,15955.0,123.13,123.53,123.1,123.51,15955.0
2023-11-20 13:05:00,123.5,123.56,123.47,123.55,17735.0,123.5,123.56,123.47,123.55,17735.0
2023-11-20 13:10:00,123.55,123.57,123.44,123.44,17752.0,123.55,123.57,123.44,123.44,17752.0
2023-11-20 13:15:00,123.45,123.45,123.26,123.27,16830.0,123.45,123.45,123.26,123.27,16830.0
2023-11-20 13:20:00,123.27,123.44,123.27,123.39,13335.0,123.27,123.44,123.27,123.39,13335.0
2023-11-20 13:25:00,123.38,123.47,123.37,123.45,10047.0,123.38,123.47,123.37,123.45,10047.0
2023-11-20 13:30:00,123.45,123.52,123.45,123.47,11313.0,123.45,123.52,123.45,123.47,11313.0
2023-11-20 13:35:00,123.47,123.49,123.3,123.34,18300.0,123.47,123.49,123.3,123.34,18300.0
2023-11-20 13:40:00,123.35,123.43,123.34,123.39,15290.0,123.35,123.43,123.34,123.39,15290.0
2023-11-20 13:45:00,123.38,123.43,123.35,123.36,14530.0,123.38,123.43,123.35,123.36,14530.0
2023-11-20 13:50:00,123.35,123.43,123.3,123.43,9783.0,123.35,123.43,123.3,123.43,9783.0
2023-11-20 13:55:00,123.45,123.45,123.38,123.39,10193.0,123.45,123.45,123.38,123.39,10193.0
2023-11-20 14:00:00,123.38,123.43,123.35,123.36,13453.0,123.38,123.43,123.35,123.36,13453.0
2023-11-20 14:05:00,123.34,123.4,123.32,123.39,10306.0,123.34,123.4,123.32,123.39,10306.0
2023-11-20 14:10:00,123.39,123.48,123.39,123.45,9879.0,123.39,123.48,123.39,123.45,9879.0
2023-11-20 14:15:00,123.45,123.49,123.4,123.42,15483.0,123.45,123.49,123.4,123.42,15483.0
2023-11-20 14:20:00,123.43,123.57,123.42,123.5,28311.0,123.43,123.57,123.42,123.5,28311.0
2023-11-20 14:25:00,123.51,123.51,123.45,123.47,10673.0,123.51,123.51,123.45,123.47,10673.0
2023-11-20 14:30:00,123.47,123.59,123.47,123.59,11662.0,123.47,123.59,123.47,123.59,11662.0
2023-11-20 14:35:00,123.6,123.68,123.57,123.67,12608.0,123.6,123.68,123.57,123.67,12608.0
2023-11-20 14:40:00,123.67,123.82,123.67,123.81,13008.0,123.67,123.82,123.67,123.81,13008.0
2023-11-20 14:45:00,123.81,123.89,123.77,123.87,22230.0,123.81,123.89,123.77,123.87,22230.0
2023-11-20 14:50:00,123.86,123.91,123.79,123.89,17417.0,123.86,123.91,123.79,123.89,17417.0
2023-11-20 14:55:00,123.9,123.94,123.9,123.9,20006.0,123.9,123.94,123.9,123.9,20006.0
2023-11-20 15:00:00,123.91,123.92,123.85,123.87,22100.0,123.91,123.92,123.85,123.87,22100.0
2023-11-20 15:05:00,123.86,124.01,123.85,124.01,23172.0,123.86,124.01,123.85,124.01,23172.0
2023-11-20 15:10:00,124.01,124.05,123.97,124.05,23882.0,124.01,124.05,123.97,124.05,23882.0
2023-11-20 15:15:00,124.05,124.08,123.96,124.01,30284.0,124.05,124.08,123.96,124.01,30284.0
2023-11-20 15:20:00,124.01,124.01,123.93,123.94,22213.0,124.01,124.01,123.93,123.94,22213.0
2023-11-20 15:25:00,123.94,124.16,123.93,124.14,24663.0,123.94,124.16,123.93,124.14,24663.0
2023-11-20 15:30:00,124.15,124.3,124.03,124.28,46263.0,124.15,124.3,124.03,124.28,46263.0
2023-11-20 15:35:00,124.29,124.44,124.21,124.36,54565.0,124.29,124.44,124.21,124.36,54565.0
2023-11-20 15:40:00,124.37,124.41,124.25,124.26,35050.0,124.37,124.41,124.25,124.26,35050.0
2023-11-20 15:45:00,124.27,124.27,124.12,124.14,40091.0,124.27,124.27,124.12,124.14,40091.0
2023-11-20 15:50:00,124.13,124.13,123.85,123.89,78618.0,124.13,124.13,123.85,123.89,78618.0
2023-11-20 15:55:00,123.88,124.09,123.85,124.06,166176.0,123.88,124.09,123.85,124.06,166176.0
2023-11-21 09:30:00,124.5,125.09,124.5,124.99,39835.0,124.5,125.09,124.5,124.99,39835.0
2023-11-21 09:35:00,125.05,125.33,124.93,125.21,10946.0,125.05,125.33,124.93,125.21,10946.0
2023-11-21 09:40:00,125.19,125.2,124.86,125.06,23507.0,125.19,125.2,124.86,125.06,23507.0
2023-11-21 09:45:00,125.05,125.13,124.82,124.83,21536.0,125.05,125.13,124.82,124.83,21536.0
2023-11-21 09:50:00,124.86,125.04,124.8,124.86,10746.0,124.86,125.04,124.8,124.86,10746.0
2023-11-21 09:55:00,124.86,124.94,124.82,124.85,14506.0,124.86,124.94,124.82,124.85,14506.0
2023-11-21 10:00:00,124.84,125.02,124.82,124.89,34245.0,124.84,125.02,124.82,124.89,34245.0
2023-11-21 10:05:00,124.88,124.89,124.64,124.86,25220.0,124.88,124.89,124.64,124.86,25220.0
2023-11-21 10:10:00,124.84,124.84,124.7,124.75,12454.0,124.84,124.84,124.7,124.75,12454.0
2023-11-21 10:15:00,124.74,124.87,124.7,124.85,21932.0,124.74,124.87,124.7,124.85,21932.0
2023-11-21 10:20:00,124.84,124.86,124.74,124.78,10827.0,124.84,124.86,124.74,124.78,10827.0
2023-11-21 10:25:00,124.77,124.77,124.59,124.63,29025.0,124.77,124.77,124.59,124.63,29025.0
2023-11-21 10:30:00,124.64,124.64,124.48,124.53,24504.0,124.64,124.64,124.48,124.53,24504.0
2023-11-21 10:35:00,124.54,124.55,124.42,124.45,13739.0,124.54,124.55,124.42,124.45,13739.0
2023-11-21 10:40:00,124.46,124.6,124.45,124.52,14577.0,124.46,124.6,124.45,124.52,14577.0
2023-11-21 10:45:00,124.53,124.56,124.46,124.54,18386.0,124.53,124.56,124.46,124.54,18386.0
2023-11-21 10:50:00,124.54,124.67,124.54,124.59,13753.0,124.54,124.67,124.54,124.59,13753.0
2023-11-21 10:55:00,124.6,124.6,124.51,124.56,9434.0,124.6,124.6,124.51,124.56,9434.0
2023-11-21 11:00:00,124.57,124.59,124.52,124.59,12435.0,124.57,124.59,124.52,124.59,12435.0
2023-11-21 11:05:00,124.58,124.58,124.45,124.52,11768.0,124.58,124.58,124.45,124.52,11768.0
2023-11-21 11:10:00,124.51,124.52,124.35,124.38,10543.0,124.51,124.52,124.35,124.38,10543.0
2023-11-21 11:15:00,124.37,124.41,124.26,124.29,23907.0,124.37,124.41,124.26,124.29,23907.0
2023-11-21 11:20:00,124.28,124.31,124.24,124.29,8959.0,124.28,124.31,124.24,124.29,8959.0
2023-11-21 11:25:00,124.28,124.31,124.21,124.3,9719.0,124.28,124.31,124.21,124.3,9719.0
2023-11-21 11:30:00,124.29,124.32,124.25,124.3,14583.0,124.29,124.32,124.25,124.3,14583.0
2023-11-21 11:35:00,124.3,124.31,124.18,124.2,17794.0,124.3,124.31,124.18,124.2,17794.0
2023-11-21 11:40:00,124.19,124.2,124.11,124.15,10820.0,124.19,124.2,124.11,124.15,10820.0
2023-11-21 11:45:00,124.15,124.29,124.15,124.29,13133.0,124.15,124.29,124.15,124.29,13133.0
2023-11-21 11:50:00,124.28,124.3,124.22,124.23,14064.0,124.28,124.3,124.22,124.23,14064.0
2023-11-21 11:55:00,124.23,124.26,124.22,124.23,7881.0,124.23,124.26,124.22,124.23,7881.0
2023-11-21 12:00:00,124.24,124.34,124.24,124.3,9082.0,124.24,124.34,124.24,124.3,9082.0
2023-11-21 12:05:00,124.29,124.57,124.29,124.54,32332.0,124.29,124.57,124.29,124.54,32332.0
2023-11-21 12:10:00,124.54,124.8,124.52,124.8,8196.0,124.54,124.8,124.52,124.8,8196.0
2023-11-21 12:15:00,124.79,124.85,124.78,124.79,12757.0,124.79,124.85,124.78,124.79,12757.0
2023-11-21 12:20:00,124.8,124.8,124.7,124.72,8933.0,124.8,124.8,124.7,124.72,8933.0
2023-11-21 12:25:00,124.71,124.71,124.66,124.66,5402.0,124.71,124.71,124.66,124.66,5402.0
2023-11-21 12:30:00,124.66,124.7,124.64,124.7,7826.0,124.66,124.7,124.64,124.7,7826.0
2023-11-21 12:35:00,124.69,124.72,124.66,124.72,7193.0,124.69,124.72,124.66,124.72,7193.0
2023-11-21 12:40:00,124.72,124.74,124.67,124.73,8200.0,124.72,124.74,124.67,124.73,8200.0
2023-11-21 12:45:00,124.73,124.83,124.73,124.81,10851.0,124.73,124.83,124.73,124.81,10851.0
2023-11-21 12:50:00,124.84,124.94,124.84,124.94,9222.0,124.84,124.94,124.84,124.94,9222.0
2023-11-21 12:55:00,124.91,124.96,124.88,124.92,10927.0,124.91,124.96,124.88,124.92,10927.0
2023-11-21 13:00:00,124.91,124.93,124.83,124.9,11063.0,124.91,124.93,124.83,124.9,11063.0
2023-11-21 13:05:00,124.89,125.03,124.87,125.03,13511.0,124.89,125.03,124.87,125.03,13511.0
2023-11-21 13:10:00,125.04,125.04,124.94,124.95,8454.0,125.04,125.04,124.94,124.95,8454.0
2023-11-21 13:15:00,124.98,125.04,124.97,125.01,15367.0,124.98,125.04,124.97,125.01,15367.0
2023-11-21 13:20:00,125.03,125.03,124.96,124.99,16349.0,125.03,125.03,124.96,124.99,16349.0
2023-11-21 13:25:00,125.0,125.08,124.91,124.91,54112.0,125.0,125.08,124.91,124.91,54112.0
2023-11-21 13:30:00,124.92,125.11,124.92,125.02,22730.0,124.92,125.11,124.92,125.02,22730.0
2023-11-21 13:35:00,125.02,125.1,124.98,125.09,7116.0,125.02,125.1,124.98,125.09,7116.0
2023-11-21 13:40:00,125.07,125.13,125.05,125.08,12998.0,125.07,125.13,125.05,125.08,12998.0
2023-11-21 13:45:00,125.09,125.19,125.08,125.1,9765.0,125.09,125.19,125.08,125.1,9765.0
2023-11-21 13:50:00,125.1,125.12,125.0,125.0,5191.0,125.1,125.12,125.0,125.0,5191.0
2023-11-21 13:55:00,125.0,125.02,124.93,124.93,8383.0,125.0,125.02,124.93,124.93,8383.0
2023-11-21 14:00:00,124.93,124.96,124.83,124.95,17743.0,124.93,124.96,124.83,124.95,17743.0
2023-11-21 14:05:00,124.95,124.97,124.9,124.97,8811.0,124.95,124.97,124.9,124.97,8811.0
2023-11-21 14:10:00,124.97,125.01,124.91,125.0,21847.0,124.97,125.01,124.91,125.0,21847.0
2023-11-21 14:15:00,125.0,125.03,124.85,124.86,7273.0,125.0,125.03,124.85,124.86,7273.0
2023-11-21 14:20:00,124.85,124.85,124.77,124.79,6566.0,124.85,124.85,124.77,124.79,6566.0
2023-11-21 14:25:00,124.79,124.84,124.75,124.82,19413.0,124.79,124.84,124.75,124.82,19413.0
2023-11-21 14:30:00,124.83,124.83,124.77,124.8,9562.0,124.83,124.83,124.77,124.8,9562.0
2023-11-21 14:35:00,124.8,124.8,124.63,124.65,15610.0,124.8,124.8,124.63,124.65,15610.0
2023-11-21 14:40:00,124.64,124.64,124.58,124.59,7318.0,124.64,124.64,124.58,124.59,7318.0
2023-11-21 14:45:00,124.6,124.66,124.59,124.65,10260.0,124.6,124.66,124.59,124.65,10260.0
2023-11-21 14:50:00,124.66,124.68,124.63,124.64,8139.0,124.66,124.68,124.63,124.64,8139.0
2023-11-21 14:55:00,124.63,124.73,124.61,124.69,8797.0,124.63,124.73,124.61,124.69,8797.0
2023-11-21 15:00:00,124.69,124.73,124.66,124.7,11773.0,124.69,124.73,124.66,124.7,11773.0
2023-11-21 15:05:00,124.71,124.72,124.65,124.66,8195.0,124.71,124.72,124.65,124.66,8195.0
2023-11-21 15:10:00,124.67,124.74,124.67,124.72,11393.0,124.67,124.74,124.67,124.72,11393.0
2023-11-21 15:15:00,124.72,124.8,124.72,124.79,19445.0,124.72,124.8,124.72,124.79,19445.0
2023-11-21 15:20:00,124.78,124.81,124.73,124.8,16826.0,124.78,124.81,124.73,124.8,16826.0
2023-11-21 15:25:00,124.8,124.91,124.77,124.9,18966.0,124.8,124.91,124.77,124.9,18966.0
2023-11-21 15:30:00,124.9,124.9,124.79,124.9,33397.0,124.9,124.9,124.79,124.9,33397.0
2023-11-21 15:35:00,124.89,124.98,124.88,124.98,38599.0,124.89,124.98,124.88,124.98,38599.0
2023-11-21 15:40:00,124.98,125.07,124.97,125.06,48014.0,124.98,125.07,124.97,125.06,48014.0
2023-11-21 15:45:00,125.07,125.11,124.99,125.1,56439.0,125.07,125.11,124.99,125.1,56439.0
2023-11-21 15:50:00,125.1,125.24,125.08,125.24,71569.0,125.1,125.24,125.08,125.24,71569.0
2023-11-21 15:55:00,125.23,125.28,125.03,125.11,218557.0,125.23,125.28,125.03,125.11,218557.0
2023-11-22 09:30:00,125.53,125.6,125.45,125.48,21272.0,125.53,125.6,125.45,125.48,21272.0
2023-11-22 09:35:00,125.48,125.63,125.44,125.5,9490.0,125.48,125.63,125.44,125.5,9490.0
2023-11-22 09:40:00,125.54,125.7,125.46,125.61,7532.0,125.54,125.7,125.46,125.61,7532.0
2023-11-22 09:45:00,125.71,125.72,125.58,125.64,5026.0,125.71,125.72,125.58,125.64,5026.0
2023-11-22 09:50:00,125.67,125.79,125.54,125.56,6445.0,125.67,125.79,125.54,125.56,6445.0
2023-11-22 09:55:00,125.55,125.55,125.29,125.29,6223.0,125.55,125.55,125.29,125.29,6223.0
2023-11-22 10:00:00,125.35,125.35,125.05,125.15,8959.0,125.35,125.35,125.05,125.15,8959.0
2023-11-22 10:05:00,125.14,125.38,125.14,125.31,7359.0,125.14,125.38,125.14,125.31,7359.0
2023-11-22 10:10:00,125.31,125.31,125.12,125.23,22815.0,125.31,125.31,125.12,125.23,22815.0
2023-11-22 10:15:00,125.22,125.36,125.2,125.23,7584.0,125.22,125.36,125.2,125.23,7584.0
2023-11-22 10:20:00,125.21,125.37,125.2,125.31,9482.0,125.21,125.37,125.2,125.31,9482.0
2023-11-22 10:25:00,125.33,125.53,125.28,125.47,5784.0,125.33,125.53,125.28,125.47,5784.0
2023-11-22 10:30:00,125.47,125.5,125.35,125.36,5763.0,125.47,125.5,125.35,125.36,5763.0
2023-11-22 10:35:00,125.36,125.45,125.32,125.32,15721.0,125.36,125.45,125.32,125.32,15721.0
2023-11-22 10:40:00,125.32,125.44,125.29,125.42,6157.0,125.32,125.44,125.29,125.42,6157.0
2023-11-22 10:45:00,125.4,125.52,125.4,125.41,6061.0,125.4,125.52,125.4,125.41,6061.0
2023-11-22 10:50:00,125.39,125.47,125.29,125.33,10762.0,125.39,125.47,125.29,125.33,10762.0
2023-11-22 10:55:00,125.31,125.37,125.27,125.27,5212.0,125.31,125.37,125.27,125.27,5212.0
2023-11-22 11:00:00,125.27,125.46,125.26,125.46,10709.0,125.27,125.46,125.26,125.46,10709.0
2023-11-22 11:05:00,125.49,125.63,125.49,125.61,5339.0,125.49,125.63,125.49,125.61,5339.0
2023-11-22 11:10:00,125.59,125.72,125.58,125.7,9899.0,125.59,125.72,125.58,125.7,9899.0
2023-11-22 11:15:00,125.67,125.67,125.58,125.61,7581.0,125.67,125.67,125.58,125.61,7581.0
2023-11-22 11:20:00,125.61,125.62,125.49,125.6,8691.0,125.61,125.62,125.49,125.6,8691.0
2023-11-22 11:25:00,125.59,125.6,125.52,125.59,6086.0,125.59,125.6,125.52,125.59,6086.0
2023-11-22 11:30:00,125.59,125.71,125.59,125.67,10081.0,125.59,125.71,125.59,125.67,10081.0
2023-11-22 11:35:00,125.68,125.7,125.57,125.64,15641.0,125.68,125.7,125.57,125.64,15641.0
2023-11-22 11:40:00,125.64,125.81,125.57,125.81,27496.0,125.64,125.81,125.57,125.81,27496.0
2023-11-22 11:45:00,125.82,125.86,125.62,125.63,6758.0,125.82,125.86,125.62,125.63,6758.0
2023-11-22 11:50:00,125.64,125.72,125.61,125.64,10171.0,125.64,125.72,125.61,125.64,10171.0
2023-11-22 11:55:00,125.64,125.79,125.64,125.74,9695.0,125.64,125.79,125.64,125.74,9695.0
2023-11-22 12:00:00,125.75,125.84,125.75,125.78,8824.0,125.75,125.84,125.75,125.78,8824.0
2023-11-22 12:05:00,125.78,125.81,125.74,125.77,6760.0,125.78,125.81,125.74,125.77,6760.0
2023-11-22 12:10:00,125.78,125.8,125.55,125.55,6295.0,125.78,125.8,125.55,125.55,6295.0
2023-11-22 12:15:00,125.54,125.66,125.54,125.6,12257.0,125.54,125.66,125.54,125.6,12257.0
2023-11-22 12:20:00,125.61,125.73,125.59,125.72,4975.0,125.61,125.73,125.59,125.72,4975.0
2023-11-22 12:25:00,125.7,125.7,125.59,125.6,5434.0,125.7,125.7,125.59,125.6,5434.0
2023-11-22 12:30:00,125.58,125.58,125.49,125.52,3797.0,125.58,125.58,125.49,125.52,3797.0
2023-11-22 12:35:00,125.52,125.57,125.47,125.47,5483.0,125.52,125.57,125.47,125.47,5483.0
2023-11-22 12:40:00,125.47,125.47,125.38,125.42,6028.0,125.47,125.47,125.38,125.42,6028.0
2023-11-22 12:45:00,125.41,125.42,125.34,125.35,7716.0,125.41,125.42,125.34,125.35,7716.0
2023-11-22 12:50:00,125.35,125.45,125.33,125.44,6191.0,125.35,125.45,125.33,125.44,6191.0
2023-11-22 12:55:00,125.44,125.47,125.42,125.45,7173.0,125.44,125.47,125.42,125.45,7173.0
2023-11-22 13:00:00,125.47,125.52,125.44,125.46,7261.0,125.47,125.52,125.44,125.46,7261.0
2023-11-22 13:05:00,125.46,125.55,125.46,125.5,6266.0,125.46,125.55,125.46,125.5,6266.0
2023-11-22 13:10:00,125.51,125.56,125.47,125.53,8536.0,125.51,125.56,125.47,125.53,8536.0
2023-11-22 13:15:00,125.51,125.55,125.49,125.52,12947.0,125.51,125.55,125.49,125.52,12947.0
2023-11-22 13:20:00,125.53,125.65,125.53,125.62,5649.0,125.53,125.65,125.53,125.62,5649.0
2023-11-22 13:25:00,125.62,125.68,125.58,125.66,8803.0,125.62,125.68,125.58,125.66,8803.0
2023-11-22 13:30:00,125.66,125.66,125.58,125.62,8380.0,125.66,125.66,125.58,125.62,8380.0
2023-11-22 13:35:00,125.62,125.65,125.59,125.63,9332.0,125.62,125.65,125.59,125.63,9332.0
2023-11-22 13:40:00,125.64,125.69,125.61,125.65,7215.0,125.64,125.69,125.61,125.65,7215.0
2023-11-22 13:45:00,125.65,125.68,125.64,125.66,7796.0,125.65,125.68,125.64,125.66,7796.0
2023-11-22 13:50:00,125.66,125.76,125.64,125.71,10556.0,125.66,125.76,125.64,125.71,10556.0
2023-11-22 13:55:00,125.73,125.74,125.61,125.63,11927.0,125.73,125.74,125.61,125.63,11927.0
2023-11-22 14:00:00,125.65,125.81,125.65,125.8,6603.0,125.65,125.81,125.65,125.8,6603.0
2023-11-22 14:05:00,125.79,125.84,125.77,125.77,8670.0,125.79,125.84,125.77,125.77,8670.0
2023-11-22 14:10:00,125.8,125.81,125.75,125.78,12605.0,125.8,125.81,125.75,125.78,12605.0
2023-11-22 14:15:00,125.78,125.85,125.76,125.82,12163.0,125.78,125.85,125.76,125.82,12163.0
2023-11-22 14:20:00,125.82,125.84,125.77,125.77,7819.0,125.82,125.84,125.77,125.77,7819.0
2023-11-22 14:25:00,125.79,125.81,125.76,125.78,7874.0,125.79,125.81,125.76,125.78,7874.0
2023-11-22 14:30:00,125.78,125.79,125.64,125.64,11057.0,125.78,125.79,125.64,125.64,11057.0
2023-11-22 14:35:00,125.64,125.68,125.5,125.5,14814.0,125.64,125.68,125.5,125.5,14814.0
2023-11-22 14:40:00,125.51,125.65,125.49,125.62,20039.0,125.51,125.65,125.49,125.62,20039.0
2023-11-22 14:45:00,125.62,125.62,125.53,125.53,8294.0,125.62,125.62,125.53,125.53,8294.0
2023-11-22 14:50:00,125.56,125.63,125.55,125.6,8365.0,125.56,125.63,125.55,125.6,8365.0
2023-11-22 14:55:00,125.59,125.66,125.55,125.56,12356.0,125.59,125.66,125.55,125.56,12356.0
2023-11-22 15:00:00,125.56,125.72,125.55,125.71,9518.0,125.56,125.72,125.55,125.71,9518.0
2023-11-22 15:05:00,125.71,125.74,125.65,125.69,10317.0,125.71,125.74,125.65,125.69,10317.0
2023-11-22 15:10:00,125.69,125.69,125.64,125.66,8300.0,125.69,125.69,125.64,125.66,8300.0
2023-11-22 15:15:00,125.67,125.74,125.67,125.7,11415.0,125.67,125.74,125.67,125.7,11415.0
2023-11-22 15:20:00,125.69,125.71,125.63,125.68,12480.0,125.69,125.71,125.63,125.68,12480.0
2023-11-22 15:25:00,125.68,125.82,125.68,125.81,14231.0,125.68,125.82,125.68,125.81,14231.0
2023-11-22 15:30:00,125.81,125.88,125.74,125.87,13940.0,125.81,125.88,125.74,125.87,13940.0
2023-11-22 15:35:00,125.89,125.89,125.76,125.8,13008.0,125.89,125.89,125.76,125.8,13008.0
2023-11-22 15:40:00,125.8,125.85,125.79,125.83,17639.0,125.8,125.85,125.79,125.83,17639.0
2023-11-22 15:45:00,125.81,125.83,125.7,125.7,25937.0,125.81,125.83,125.7,125.7,25937.0
2023-11-22 15:50:00,125.7,125.73,125.5,125.54,44216.0,125.7,125.73,125.5,125.54,44216.0
2023-11-22 15:55:00,125.54,125.61,125.41,125.43,117118.0,125.54,125.61,125.41,125.43,117118.0
2023-11-24 09:30:00,125.5,126.27,125.5,126.02,35410.0,125.5,126.27,125.5,126.02,35410.0
2023-11-24 09:35:00,126.02,126.02,125.7,125.73,13765.0,126.02,126.02,125.7,125.73,13765.0
2023-11-24 09:40:00,125.73,125.76,125.48,125.51,11565.0,125.73,125.76,125.48,125.51,11565.0
2023-11-24 09:45:00,125.5,125.68,125.5,125.59,16380.0,125.5,125.68,125.5,125.59,16380.0
2023-11-24 09:50:00,125.59,125.84,125.56,125.84,7913.0,125.59,125.84,125.56,125.84,7913.0
2023-11-24 09:55:00,125.89,126.02,125.83,125.9,11618.0,125.89,126.02,125.83,125.9,11618.0
2023-11-24 10:00:00,125.87,126.02,125.75,125.99,13806.0,125.87,126.02,125.75,125.99,13806.0
2023-11-24 10:05:00,125.99,126.01,125.87,125.92,15347.0,125.99,126.01,125.87,125.92,15347.0
2023-11-24 10:10:00,125.92,126.01,125.88,125.99,11711.0,125.92,126.01,125.88,125.99,11711.0
2023-11-24 10:15:00,126.0,126.06,125.93,126.01,14275.0,126.0,126.06,125.93,126.01,14275.0
2023-11-24 10:20:00,126.01,126.08,126.0,126.0,13451.0,126.01,126.08,126.0,126.0,13451.0
2023-11-24 10:25:00,126.0,126.13,125.99,126.13,14893.0,126.0,126.13,125.99,126.13,14893.0
2023-11-24 10:30:00,126.13,126.18,126.1,126.12,12559.0,126.13,126.18,126.1,126.12,12559.0
2023-11-24 10:35:00,126.14,126.17,125.96,125.98,10413.0,126.14,126.17,125.96,125.98,10413.0
2023-11-24 10:40:00,125.99,126.07,125.97,125.99,9454.0,125.99,126.07,125.97,125.99,9454.0
2023-11-24 10:45:00,125.99,126.02,125.94,125.94,13430.0,125.99,126.02,125.94,125.94,13430.0
2023-11-24 10:50:00,125.94,126.04,125.91,126.02,26706.0,125.94,126.04,125.91,126.02,26706.0
2023-11-24 10:55:00,126.01,126.08,126.01,126.03,17217.0,126.01,126.08,126.01,126.03,17217.0
2023-11-24 11:00:00,126.03,126.11,126.01,126.08,21633.0,126.03,126.11,126.01,126.08,21633.0
2023-11-24 11:05:00,126.07,126.07,125.97,126.06,14320.0,126.07,126.07,125.97,126.06,14320.0
2023-11-24 11:10:00,126.06,126.1,126.05,126.08,8028.0,126.06,126.1,126.05,126.08,8028.0
2023-11-24 11:15:00,126.09,126.12,126.03,126.05,11945.0,126.09,126.12,126.03,126.05,11945.0
2023-11-24 11:20:00,126.06,126.13,126.05,126.09,11618.0,126.06,126.13,126.05,126.09,11618.0
2023-11-24 11:25:00,126.11,126.12,125.98,126.01,7040.0,126.11,126.12,125.98,126.01,7040.0
2023-11-24 11:30:00,126.02,126.11,126.02,126.07,14997.0,126.02,126.11,126.02,126.07,14997.0
2023-11-24 11:35:00,126.07,126.12,126.05,126.06,15279.0,126.07,126.12,126.05,126.06,15279.0
2023-11-24 11:40:00,126.05,126.1,126.01,126.01,11580.0,126.05,126.1,126.01,126.01,11580.0
2023-11-24 11:45:00,126.02,126.02,125.97,125.99,10223.0,126.02,126.02,125.97,125.99,10223.0
2023-11-24 11:50:00,125.99,125.99,125.92,125.92,13517.0,125.99,125.99,125.92,125.92,13517.0
2023-11-24 11:55:00,125.92,126.02,125.92,125.99,11957.0,125.92,126.02,125.92,125.99,11957.0
2023-11-24 12:00:00,126.0,126.05,125.98,126.0,18894.0,126.0,126.05,125.98,126.0,18894.0
2023-11-24 12:05:00,126.0,126.06,126.0,126.05,9446.0,126.0,126.06,126.0,126.05,9446.0
2023-11-24 12:10:00,126.05,126.11,126.01,126.09,11222.0,126.05,126.11,126.01,126.09,11222.0
2023-11-24 12:15:00,126.09,126.12,126.03,126.08,14579.0,126.09,126.12,126.03,126.08,14579.0
2023-11-24 12:20:00,126.09,126.09,125.96,125.97,8468.0,126.09,126.09,125.96,125.97,8468.0
2023-11-24 12:25:00,125.97,126.04,125.92,125.92,10075.0,125.97,126.04,125.92,125.92,10075.0
2023-11-24 12:30:00,125.94,125.99,125.9,125.95,9641.0,125.94,125.99,125.9,125.95,9641.0
2023-11-24 12:35:00,125.95,125.98,125.89,125.94,11562.0,125.95,125.98,125.89,125.94,11562.0
2023-11-24 12:40:00,125.94,125.94,125.79,125.81,12295.0,125.94,125.94,125.79,125.81,12295.0
2023-11-24 12:45:00,125.81,125.85,125.71,125.72,13993.0,125.81,125.85,125.71,125.72,13993.0
2023-11-24 12:50:00,125.7,125.76,125.67,125.74,23982.0,125.7,125.76,125.67,125.74,23982.0
2023-11-24 12:55:00,125.74,125.86,125.71,125.81,43271.0,125.74,125.86,125.71,125.81,43271.0
2023-11-27 09:30:00,125.42,126.06,125.42,125.93,31161.0,125.42,126.06,125.42,125.93,31161.0
2023-11-27 09:35:00,125.97,126.45,125.97,126.31,15022.0,125.97,126.45,125.97,126.31,15022.0
2023-11-27 09:40:00,126.27,126.6,126.22,126.46,36787.0,126.27,126.6,126.22,126.46,36787.0
2023-11-27 09:45:00,126.51,126.54,126.19,126.27,11435.0,126.51,126.54,126.19,126.27,11435.0
2023-11-27 09:50:00,126.22,126.38,126.15,126.22,10526.0,126.22,126.38,126.15,126.22,10526.0
2023-11-27 09:55:00,126.22,126.27,126.06,126.24,12862.0,126.22,126.27,126.06,126.24,12862.0
2023-11-27 10:00:00,126.25,126.34,126.18,126.28,16526.0,126.25,126.34,126.18,126.28,16526.0
2023-11-27 10:05:00,126.3,126.34,126.22,126.34,18758.0,126.3,126.34,126.22,126.34,18758.0
2023-11-27 10:10:00,126.36,126.62,126.35,126.62,13992.0,126.36,126.62,126.35,126.62,13992.0
2023-11-27 10:15:00,126.63,126.63,126.17,126.23,18974.0,126.63,126.63,126.17,126.23,18974.0
2023-11-27 10:20:00,126.23,126.23,125.89,125.89,21017.0,126.23,126.23,125.89,125.89,21017.0
2023-11-27 10:25:00,125.91,126.24,125.9,126.18,34417.0,125.91,126.24,125.9,126.18,34417.0
2023-11-27 10:30:00,126.19,126.29,126.12,126.2,15504.0,126.19,126.29,126.12,126.2,15504.0
2023-11-27 10:35:00,126.2,126.3,126.18,126.21,10565.0,126.2,126.3,126.18,126.21,10565.0
2023-11-27 10:40:00,126.22,126.37,126.14,126.37,13144.0,126.22,126.37,126.14,126.37,13144.0
2023-11-27 10:45:00,126.35,126.37,126.29,126.36,16455.0,126.35,126.37,126.29,126.36,16455.0
2023-11-27 10:50:00,126.36,126.38,126.3,126.32,9066.0,126.36,126.38,126.3,126.32,9066.0
2023-11-27 10:55:00,126.3,126.33,126.2,126.22,19081.0,126.3,126.33,126.2,126.22,19081.0
2023-11-27 11:00:00,126.21,126.21,126.07,126.17,11857.0,126.21,126.21,126.07,126.17,11857.0
2023-11-27 11:05:00,126.17,126.21,125.98,126.09,9020.0,126.17,126.21,125.98,126.09,9020.0
2023-11-27 11:10:00,126.1,126.21,126.09,126.14,7960.0,126.1,126.21,126.09,126.14,7960.0
2023-11-27 11:15:00,126.14,126.14,126.03,126.13,16609.0,126.14,126.14,126.03,126.13,16609.0
2023-11-27 11:20:00,126.13,126.28,126.12,126.18,8733.0,126.13,126.28,126.12,126.18,8733.0
2023-11-27 11:25:00,126.19,126.2,126.06,126.14,11304.0,126.19,126.2,126.06,126.14,11304.0
2023-11-27 11:30:00,126.14,126.14,125.99,125.99,8580.0,126.14,126.14,125.99,125.99,8580.0
2023-11-27 11:35:00,126.01,126.03,125.9,126.02,9399.0,126.01,126.03,125.9,126.02,9399.0
2023-11-27 11:40:00,126.04,126.1,126.03,126.07,8211.0,126.04,126.1,126.03,126.07,8211.0
2023-11-27 11:45:00,126.04,126.04,125.9,125.94,7011.0,126.04,126.04,125.9,125.94,7011.0
2023-11-27 11:50:00,125.95,126.08,125.95,126.06,8131.0,125.95,126.08,125.95,126.06,8131.0
2023-11-27 11:55:00,126.06,126.16,126.0,126.03,12450.0,126.06,126.16,126.0,126.03,12450.0
2023-11-27 12:00:00,126.03,126.06,125.97,125.97,8319.0,126.03,126.06,125.97,125.97,8319.0
2023-11-27 12:05:00,125.98,126.05,125.95,125.96,13891.0,125.98,126.05,125.95,125.96,13891.0
2023-11-27 12:10:00,125.98,126.03,125.95,126.0,8018.0,125.98,126.03,125.95,126.0,8018.0
2023-11-27 12:15:00,126.0,126.06,125.95,126.04,15457.0,126.0,126.06,125.95,126.04,15457.0
2023-11-27 12:20:00,126.04,126.04,125.95,126.01,7183.0,126.04,126.04,125.95,126.01,7183.0
2023-11-27 12:25:00,126.01,126.06,125.93,126.04,8208.0,126.01,126.06,125.93,126.04,8208.0
2023-11-27 12:30:00,126.03,126.09,125.99,126.0,7693.0,126.03,126.09,125.99,126.0,7693.0
2023-11-27 12:35:00,126.01,126.02,125.93,126.0,9328.0,126.01,126.02,125.93,126.0,9328.0
2023-11-27 12:40:00,126.02,126.09,126.0,126.08,8469.0,126.02,126.09,126.0,126.08,8469.0
2023-11-27 12:45:00,126.08,126.13,126.06,126.09,6617.0,126.08,126.13,126.06,126.09,6617.0
2023-11-27 12:50:00,126.08,126.16,126.08,126.1,9513.0,126.08,126.16,126.08,126.1,9513.0
2023-11-27 12:55:00,126.1,126.14,126.08,126.1,6781.0,126.1,126.14,126.08,126.1,6781.0
2023-11-27 13:00:00,126.1,126.14,126.07,126.12,21408.0,126.1,126.14,126.07,126.12,21408.0
2023-11-27 13:05:00,126.12,126.13,126.1,126.11,6652.0,126.12,126.13,126.1,126.11,6652.0
2023-11-27 13:10:00,126.11,126.2,126.11,126.17,17761.0,126.11,126.2,126.11,126.17,17761.0
2023-11-27 13:15:00,126.19,126.21,126.12,126.18,7313.0,126.19,126.21,126.12,126.18,7313.0
2023-11-27 13:20:00,126.18,126.2,126.14,126.16,5605.0,126.18,126.2,126.14,126.16,5605.0
2023-11-27 13:25:00,126.16,126.19,126.12,126.19,9008.0,126.16,126.19,126.12,126.19,9008.0
2023-11-27 13:30:00,126.18,126.21,126.11,126.12,7115.0,126.18,126.21,126.11,126.12,7115.0
2023-11-27 13:35:00,126.13,126.23,126.11,126.17,13142.0,126.13,126.23,126.11,126.17,13142.0
2023-11-27 13:40:00,126.18,126.23,126.15,126.2,10989.0,126.18,126.23,126.15,126.2,10989.0
2023-11-27 13:45:00,126.2,126.22,126.12,126.16,9727.0,126.2,126.22,126.12,126.16,9727.0
2023-11-27 13:50:00,126.17,126.18,126.11,126.12,7798.0,126.17,126.18,126.11,126.12,7798.0
2023-11-27 13:55:00,126.13,126.13,126.06,126.12,8354.0,126.13,126.13,126.06,126.12,8354.0
2023-11-27 14:00:00,126.13,126.17,126.12,126.15,6733.0,126.13,126.17,126.12,126.15,6733.0
2023-11-27 14:05:00,126.14,126.16,126.09,126.12,7219.0,126.14,126.16,126.09,126.12,7219.0
2023-11-27 14:10:00,126.11,126.12,126.08,126.12,6876.0,126.11,126.12,126.08,126.12,6876.0
2023-11-27 14:15:00,126.12,126.18,126.06,126.09,11113.0,126.12,126.18,126.06,126.09,11113.0
2023-11-27 14:20:00,126.09,126.11,126.02,126.02,10416.0,126.09,126.11,126.02,126.02,10416.0
2023-11-27 14:25:00,126.03,126.09,125.99,126.09,9676.0,126.03,126.09,125.99,126.09,9676.0
2023-11-27 14:30:00,126.08,126.09,126.01,126.03,9224.0,126.08,126.09,126.01,126.03,9224.0
2023-11-27 14:35:00,126.04,126.11,126.01,126.02,13444.0,126.04,126.11,126.01,126.02,13444.0
2023-11-27 14:40:00,126.02,126.09,125.89,125.97,10444.0,126.02,126.09,125.89,125.97,10444.0
2023-11-27 14:45:00,125.98,125.99,125.9,125.98,7506.0,125.98,125.99,125.9,125.98,7506.0
2023-11-27 14:50:00,125.98,126.0,125.96,126.0,9128.0,125.98,126.0,125.96,126.0,9128.0
2023-11-27 14:55:00,125.99,126.07,125.98,126.04,8879.0,125.99,126.07,125.98,126.04,8879.0
2023-11-27 15:00:00,126.06,126.13,126.06,126.11,14547.0,126.06,126.13,126.06,126.11,14547.0
2023-11-27 15:05:00,126.1,126.13,126.07,126.12,8622.0,126.1,126.13,126.07,126.12,8622.0
2023-11-27 15:10:00,126.11,126.15,126.09,126.11,9261.0,126.11,126.15,126.09,126.11,9261.0
2023-11-27 15:15:00,126.12,126.27,126.09,126.26,32437.0,126.12,126.27,126.09,126.26,32437.0
2023-11-27 15:20:00,126.26,126.38,126.25,126.36,11027.0,126.26,126.38,126.25,126.36,11027.0
2023-11-27 15:25:00,126.36,126.38,126.31,126.38,13985.0,126.36,126.38,126.31,126.38,13985.0
2023-11-27 15:30:00,126.39,126.42,126.33,126.37,12643.0,126.39,126.42,126.33,126.37,12643.0
2023-11-27 15:35:00,126.37,126.44,126.35,126.41,12765.0,126.37,126.44,126.35,126.41,12765.0
2023-11-27 15:40:00,126.43,126.44,126.35,126.36,12552.0,126.43,126.44,126.35,126.36,12552.0
2023-11-27 15:45:00,126.35,126.38,126.29,126.31,23111.0,126.35,126.38,126.29,126.31,23111.0
2023-11-27 15:50:00,126.28,126.47,126.18,126.35,63185.0,126.28,126.47,126.18,126.35,63185.0
2023-11-27 15:55:00,126.36,126.55,126.24,126.5,162206.0,126.36,126.55,126.24,126.5,162206.0
2023-11-28 09:30:00,127.02,127.97,126.68,127.05,84604.0,127.02,127.97,126.68,127.05,84604.0
2023-11-28 09:35:00,127.09,127.44,127.0,127.26,20028.0,127.09,127.44,127.0,127.26,20028.0
2023-11-28 09:40:00,127.21,127.23,126.89,126.9,19228.0,127.21,127.23,126.89,126.9,19228.0
2023-11-28 09:45:00,126.93,126.95,126.79,126.83,5162.0,126.93,126.95,126.79,126.83,5162.0
2023-11-28 09:50:00,126.82,127.01,126.8,126.94,22880.0,126.82,127.01,126.8,126.94,22880.0
2023-11-28 09:55:00,126.97,127.07,126.85,127.02,17773.0,126.97,127.07,126.85,127.02,17773.0
2023-11-28 10:00:00,127.01,127.18,126.95,127.03,32796.0,127.01,127.18,126.95,127.03,32796.0
2023-11-28 10:05:00,127.05,127.27,127.01,127.17,22423.0,127.05,127.27,127.01,127.17,22423.0
2023-11-28 10:10:00,127.21,127.36,127.16,127.35,18565.0,127.21,127.36,127.16,127.35,18565.0
2023-11-28 10:15:00,127.36,127.59,127.33,127.59,23776.0,127.36,127.59,127.33,127.59,23776.0
2023-11-28 10:20:00,127.58,127.61,127.33,127.33,19151.0,127.58,127.61,127.33,127.33,19151.0
2023-11-28 10:25:00,127.32,127.37,127.25,127.27,16238.0,127.32,127.37,127.25,127.27,16238.0
2023-11-28 10:30:00,127.27,127.35,127.23,127.23,20783.0,127.27,127.35,127.23,127.23,20783.0
2023-11-28 10:35:00,127.24,127.31,127.2,127.26,13323.0,127.24,127.31,127.2,127.26,13323.0
2023-11-28 10:40:00,127.29,127.6,127.29,127.6,29293.0,127.29,127.6,127.29,127.6,29293.0
2023-11-28 10:45:00,127.6,127.6,127.38,127.4,15549.0,127.6,127.6,127.38,127.4,15549.0
2023-11-28 10:50:00,127.41,127.44,127.36,127.4,10097.0,127.41,127.44,127.36,127.4,10097.0
2023-11-28 10:55:00,127.38,127.46,127.33,127.46,8849.0,127.38,127.46,127.33,127.46,8849.0
2023-11-28 11:00:00,127.47,127.68,127.41,127.67,22651.0,127.47,127.68,127.41,127.67,22651.0
2023-11-28 11:05:00,127.66,127.68,127.42,127.42,7328.0,127.66,127.68,127.42,127.42,7328.0
2023-11-28 11:10:00,127.42,127.44,127.33,127.44,6514.0,127.42,127.44,127.33,127.44,6514.0
2023-11-28 11:15:00,127.45,127.48,127.33,127.42,13107.0,127.45,127.48,127.33,127.42,13107.0
2023-11-28 11:20:00,127.37,127.57,127.36,127.57,16260.0,127.37,127.57,127.36,127.57,16260.0
2023-11-28 11:25:00,127.55,127.58,127.52,127.57,15817.0,127.55,127.58,127.52,127.57,15817.0
2023-11-28 11:30:00,127.56,127.7,127.55,127.7,11267.0,127.56,127.7,127.55,127.7,11267.0
2023-11-28 11:35:00,127.71,127.76,127.61,127.62,14428.0,127.71,127.76,127.61,127.62,14428.0
2023-11-28 11:40:00,127.61,127.71,127.61,127.69,9614.0,127.61,127.71,127.61,127.69,9614.0
2023-11-28 11:45:00,127.7,127.74,127.58,127.68,9501.0,127.7,127.74,127.58,127.68,9501.0
2023-11-28 11:50:00,127.67,127.67,127.53,127.56,8671.0,127.67,127.67,127.53,127.56,8671.0
2023-11-28 11:55:00,127.55,127.6,127.54,127.57,7518.0,127.55,127.6,127.54,127.57,7518.0
2023-11-28 12:00:00,127.56,127.57,127.5,127.53,27916.0,127.56,127.57,127.5,127.53,27916.0
2023-11-28 12:05:00,127.53,127.61,127.45,127.51,19867.0,127.53,127.61,127.45,127.51,19867.0
2023-11-28 12:10:00,127.5,127.55,127.47,127.47,8223.0,127.5,127.55,127.47,127.47,8223.0
2023-11-28 12:15:00,127.47,127.56,127.38,127.39,20053.0,127.47,127.56,127.38,127.39,20053.0
2023-11-28 12:20:00,127.39,127.45,127.32,127.38,6814.0,127.39,127.45,127.32,127.38,6814.0
2023-11-28 12:25:00,127.35,127.46,127.35,127.46,11654.0,127.35,127.46,127.35,127.46,11654.0
2023-11-28 12:30:00,127.46,127.46,127.29,127.39,9737.0,127.46,127.46,127.29,127.39,9737.0
2023-11-28 12:35:00,127.41,127.47,127.4,127.44,9911.0,127.41,127.47,127.4,127.44,9911.0
2023-11-28 12:40:00,127.44,127.49,127.43,127.49,6771.0,127.44,127.49,127.43,127.49,6771.0
2023-11-28 12:45:00,127.48,127.54,127.41,127.45,11621.0,127.48,127.54,127.41,127.45,11621.0
2023-11-28 12:50:00,127.42,127.49,127.38,127.48,8182.0,127.42,127.49,127.38,127.48,8182.0
2023-11-28 12:55:00,127.48,127.49,127.41,127.46,7645.0,127.48,127.49,127.41,127.46,7645.0
2023-11-28 13:00:00,127.45,127.45,127.21,127.29,13874.0,127.45,127.45,127.21,127.29,13874.0
2023-11-28 13:05:00,127.34,127.36,127.3,127.36,8318.0,127.34,127.36,127.3,127.36,8318.0
2023-11-28 13:10:00,127.34,127.37,127.24,127.28,11100.0,127.34,127.37,127.24,127.28,11100.0
2023-11-28 13:15:00,127.28,127.34,127.25,127.34,3797.0,127.28,127.34,127.25,127.34,3797.0
2023-11-28 13:20:00,127.36,127.42,127.35,127.36,11116.0,127.36,127.42,127.35,127.36,11116.0
2023-11-28 13:25:00,127.37,127.55,127.36,127.54,15720.0,127.37,127.55,127.36,127.54,15720.0
2023-11-28 13:30:00,127.54,127.57,127.51,127.55,15997.0,127.54,127.57,127.51,127.55,15997.0
2023-11-28 13:35:00,127.55,127.59,127.48,127.5,13063.0,127.55,127.59,127.48,127.5,13063.0
2023-11-28 13:40:00,127.51,127.54,127.48,127.5,9080.0,127.51,127.54,127.48,127.5,9080.0
2023-11-28 13:45:00,127.51,127.62,127.49,127.59,7415.0,127.51,127.62,127.49,127.59,7415.0
2023-11-28 13:50:00,127.58,127.61,127.56,127.59,7622.0,127.58,127.61,127.56,127.59,7622.0
2023-11-28 13:55:00,127.59,127.59,127.46,127.51,12218.0,127.59,127.59,127.46,127.51,12218.0
2023-11-28 14:00:00,127.52,127.56,127.49,127.52,8187.0,127.52,127.56,127.49,127.52,8187.0
2023-11-28 14:05:00,127.52,127.57,127.48,127.49,15304.0,127.52,127.57,127.48,127.49,15304.0
2023-11-28 14:10:00,127.49,127.57,127.48,127.49,15344.0,127.49,127.57,127.48,127.49,15344.0
2023-11-28 14:15:00,127.48,127.53,127.45,127.49,15985.0,127.48,127.53,127.45,127.49,15985.0
2023-11-28 14:20:00,127.5,127.56,127.43,127.46,12759.0,127.5,127.56,127.43,127.46,12759.0
2023-11-28 14:25:00,127.46,127.49,127.39,127.42,10785.0,127.46,127.49,127.39,127.42,10785.0
2023-11-28 14:30:00,127.43,127.43,127.35,127.41,17660.0,127.43,127.43,127.35,127.41,17660.0
2023-11-28 14:35:00,127.41,127.52,127.41,127.5,17344.0,127.41,127.52,127.41,127.5,17344.0
2023-11-28 14:40:00,127.52,127.53,127.41,127.44,10181.0,127.52,127.53,127.41,127.44,10181.0
2023-11-28 14:45:00,127.45,127.49,127.43,127.44,10600.0,127.45,127.49,127.43,127.44,10600.0
2023-11-28 14:50:00,127.45,127.51,127.45,127.5,13786.0,127.45,127.51,127.45,127.5,13786.0
2023-11-28 14:55:00,127.5,127.56,127.43,127.47,23298.0,127.5,127.56,127.43,127.47,23298.0
2023-11-28 15:00:00,127.48,127.52,127.43,127.47,27381.0,127.48,127.52,127.43,127.47,27381.0
2023-11-28 15:05:00,127.48,127.51,127.45,127.48,18867.0,127.48,127.51,127.45,127.48,18867.0
2023-11-28 15:10:00,127.47,127.53,127.46,127.48,13818.0,127.47,127.53,127.46,127.48,13818.0
2023-11-28 15:15:00,127.48,127.48,127.35,127.36,17800.0,127.48,127.48,127.35,127.36,17800.0
2023-11-28 15:20:00,127.35,127.35,127.2,127.29,12479.0,127.35,127.35,127.2,127.29,12479.0
2023-11-28 15:25:00,127.27,127.31,127.22,127.3,9983.0,127.27,127.31,127.22,127.3,9983.0
2023-11-28 15:30:00,127.3,127.34,127.27,127.28,11445.0,127.3,127.34,127.27,127.28,11445.0
2023-11-28 15:35:00,127.28,127.32,127.25,127.29,15995.0,127.28,127.32,127.25,127.29,15995.0
2023-11-28 15:40:00,127.29,127.5,127.28,127.46,30395.0,127.29,127.5,127.28,127.46,30395.0
2023-11-28 15:45:00,127.46,127.6,127.44,127.57,37761.0,127.46,127.6,127.44,127.57,37761.0
2023-11-28 15:50:00,127.57,127.58,127.34,127.34,54207.0,127.57,127.58,127.34,127.34,54207.0
2023-11-28 15:55:00,127.35,127.59,127.35,127.49,173996.0,127.35,127.59,127.35,127.49,173996.0
2023-11-29 09:30:00,127.97,128.65,127.8,128.6,33399.0,127.97,128.65,127.8,128.6,33399.0
2023-11-29 09:35:00,128.6,128.6,128.1,128.22,13954.0,128.6,128.6,128.1,128.22,13954.0
2023-11-29 09:40:00,128.25,128.26,127.89,127.89,12930.0,128.25,128.26,127.89,127.89,12930.0
2023-11-29 09:45:00,127.94,128.3,127.93,128.3,11237.0,127.94,128.3,127.93,128.3,11237.0
2023-11-29 09:50:00,128.39,128.47,128.35,128.44,16686.0,128.39,128.47,128.35,128.44,16686.0
2023-11-29 09:55:00,128.44,128.62,128.44,128.52,12401.0,128.44,128.62,128.44,128.52,12401.0
2023-11-29 10:00:00,128.52,128.68,128.47,128.56,19062.0,128.52,128.68,128.47,128.56,19062.0
2023-11-29 10:05:00,128.56,128.57,128.38,128.41,21469.0,128.56,128.57,128.38,128.41,21469.0
2023-11-29 10:10:00,128.39,128.57,128.38,128.48,20830.0,128.39,128.57,128.38,128.48,20830.0
2023-11-29 10:15:00,128.48,128.61,128.44,128.52,14481.0,128.48,128.61,128.44,128.52,14481.0
2023-11-29 10:20:00,128.49,128.62,128.46,128.57,19214.0,128.49,128.62,128.46,128.57,19214.0
2023-11-29 10:25:00,128.59,128.75,128.47,128.74,29635.0,128.59,128.75,128.47,128.74,29635.0
2023-11-29 10:30:00,128.73,128.78,128.63,128.69,40615.0,128.73,128.78,128.63,128.69,40615.0
2023-11-29 10:35:00,128.69,128.7,128.53,128.63,25257.0,128.69,128.7,128.53,128.63,25257.0
2023-11-29 10:40:00,128.64,128.83,128.61,128.83,31538.0,128.64,128.83,128.61,128.83,31538.0
2023-11-29 10:45:00,128.84,128.9,128.72,128.88,27140.0,128.84,128.9,128.72,128.88,27140.0
2023-11-29 10:50:00,128.89,129.06,128.88,129.05,36512.0,128.89,129.06,128.88,129.05,36512.0
2023-11-29 10:55:00,129.05,129.17,128.98,129.03,31315.0,129.05,129.17,128.98,129.03,31315.0
2023-11-29 11:00:00,129.04,129.13,128.98,129.05,15486.0,129.04,129.13,128.98,129.05,15486.0
2023-11-29 11:05:00,129.04,129.09,128.9,129.04,23017.0,129.04,129.09,128.9,129.04,23017.0
2023-11-29 11:10:00,129.03,129.09,128.94,129.04,22147.0,129.03,129.09,128.94,129.04,22147.0
2023-11-29 11:15:00,129.04,129.07,128.91,129.0,12531.0,129.04,129.07,128.91,129.0,12531.0
2023-11-29 11:20:00,129.01,129.23,128.98,129.12,19913.0,129.01,129.23,128.98,129.12,19913.0
2023-11-29 11:25:00,129.11,129.17,129.05,129.06,13565.0,129.11,129.17,129.05,129.06,13565.0
2023-11-29 11:30:00,129.06,129.13,128.94,128.94,20198.0,129.06,129.13,128.94,128.94,20198.0
2023-11-29 11:35:00,128.91,129.09,128.9,129.08,14965.0,128.91,129.09,128.9,129.08,14965.0
2023-11-29 11:40:00,129.07,129.21,129.06,129.14,17503.0,129.07,129.21,129.06,129.14,17503.0
2023-11-29 11:45:00,129.12,129.22,129.12,129.14,10536.0,129.12,129.22,129.12,129.14,10536.0
2023-11-29 11:50:00,129.12,129.19,129.01,129.19,13548.0,129.12,129.19,129.01,129.19,13548.0
2023-11-29 11:55:00,129.19,129.23,129.16,129.23,8645.0,129.19,129.23,129.16,129.23,8645.0
2023-11-29 12:00:00,129.24,129.34,129.23,129.31,19067.0,129.24,129.34,129.23,129.31,19067.0
2023-11-29 12:05:00,129.33,129.42,129.27,129.42,23757.0,129.33,129.42,129.27,129.42,23757.0
2023-11-29 12:10:00,129.43,129.43,129.29,129.31,18327.0,129.43,129.43,129.29,129.31,18327.0
2023-11-29 12:15:00,129.31,129.41,129.28,129.39,21911.0,129.31,129.41,129.28,129.39,21911.0
2023-11-29 12:20:00,129.4,129.43,129.3,129.36,24919.0,129.4,129.43,129.3,129.36,24919.0
2023-11-29 12:25:00,129.38,129.4,129.34,129.4,14770.0,129.38,129.4,129.34,129.4,14770.0
2023-11-29 12:30:00,129.4,129.42,129.34,129.41,14927.0,129.4,129.42,129.34,129.41,14927.0
2023-11-29 12:35:00,129.4,129.51,129.4,129.5,17611.0,129.4,129.51,129.4,129.5,17611.0
2023-11-29 12:40:00,129.49,129.53,129.46,129.49,13068.0,129.49,129.53,129.46,129.49,13068.0
2023-11-29 12:45:00,129.49,129.55,129.43,129.54,23332.0,129.49,129.55,129.43,129.54,23332.0
2023-11-29 12:50:00,129.54,129.56,129.48,129.53,9323.0,129.54,129.56,129.48,129.53,9323.0
2023-11-29 12:55:00,129.53,129.54,129.48,129.5,7607.0,129.53,129.54,129.48,129.5,7607.0
2023-11-29 13:00:00,129.51,129.53,129.38,129.44,14716.0,129.51,129.53,129.38,129.44,14716.0
2023-11-29 13:05:00,129.43,129.47,129.41,129.46,9837.0,129.43,129.47,129.41,129.46,9837.0
2023-11-29 13:10:00,129.46,129.46,129.33,129.38,12645.0,129.46,129.46,129.33,129.38,12645.0
2023-11-29 13:15:00,129.38,129.45,129.36,129.37,13632.0,129.38,129.45,129.36,129.37,13632.0
2023-11-29 13:20:00,129.38,129.6,129.38,129.57,20202.0,129.38,129.6,129.38,129.57,20202.0
2023-11-29 13:25:00,129.59,129.76,129.56,129.65,31687.0,129.59,129.76,129.56,129.65,31687.0
2023-11-29 13:30:00,129.64,129.65,129.47,129.54,34979.0,129.64,129.65,129.47,129.54,34979.0
2023-11-29 13:35:00,129.54,129.68,129.48,129.58,26449.0,129.54,129.68,129.48,129.58,26449.0
2023-11-29 13:40:00,129.58,129.58,129.45,129.47,8786.0,129.58,129.58,129.45,129.47,8786.0
2023-11-29 13:45:00,129.47,129.63,129.47,129.57,23715.0,129.47,129.63,129.47,129.57,23715.0
2023-11-29 13:50:00,129.56,129.59,129.47,129.56,15282.0,129.56,129.59,129.47,129.56,15282.0
2023-11-29 13:55:00,129.55,129.56,129.48,129.49,10010.0,129.55,129.56,129.48,129.49,10010.0
2023-11-29 14:00:00,129.49,129.59,129.39,129.59,32744.0,129.49,129.59,129.39,129.59,32744.0
2023-11-29 14:05:00,129.59,129.65,129.55,129.65,44817.0,129.59,129.65,129.55,129.65,44817.0
2023-11-29 14:10:00,129.66,129.66,129.54,129.57,12058.0,129.66,129.66,129.54,129.57,12058.0
2023-11-29 14:15:00,129.57,129.62,129.51,129.54,14940.0,129.57,129.62,129.51,129.54,14940.0
2023-11-29 14:20:00,129.54,129.63,129.53,129.63,14385.0,129.54,129.63,129.53,129.63,14385.0
2023-11-29 14:25:00,129.64,129.69,129.58,129.61,60954.0,129.64,129.69,129.58,129.61,60954.0
2023-11-29 14:30:00,129.6,129.68,129.59,129.59,48706.0,129.6,129.68,129.59,129.59,48706.0
2023-11-29 14:35:00,129.57,129.58,129.44,129.48,19782.0,129.57,129.58,129.44,129.48,19782.0
2023-11-29 14:40:00,129.49,129.49,129.42,129.43,10488.0,129.49,129.49,129.42,129.43,10488.0
2023-11-29 14:45:00,129.44,129.56,129.41,129.52,27931.0,129.44,129.56,129.41,129.52,27931.0
2023-11-29 14:50:00,129.52,129.57,129.47,129.49,14401.0,129.52,129.57,129.47,129.49,14401.0
2023-11-29 14:55:00,129.49,129.65,129.47,129.63,19816.0,129.49,129.65,129.47,129.63,19816.0
2023-11-29 15:00:00,129.63,129.67,129.56,129.56,18852.0,129.63,129.67,129.56,129.56,18852.0
2023-11-29 15:05:00,129.56,129.61,129.55,129.59,16812.0,129.56,129.61,129.55,129.59,16812.0
2023-11-29 15:10:00,129.58,129.63,129.52,129.61,23532.0,129.58,129.63,129.52,129.61,23532.0
2023-11-29 15:15:00,129.61,129.69,129.6,129.69,46247.0,129.61,129.69,129.6,129.69,46247.0
2023-11-29 15:20:00,129.69,129.69,129.55,129.55,21509.0,129.69,129.69,129.55,129.55,21509.0
2023-11-29 15:25:00,129.55,129.55,129.37,129.37,20080.0,129.55,129.55,129.37,129.37,20080.0
2023-11-29 15:30:00,129.33,129.39,129.17,129.19,24190.0,129.33,129.39,129.17,129.19,24190.0
2023-11-29 15:35:00,129.18,129.32,129.14,129.24,26904.0,129.18,129.32,129.14,129.24,26904.0
2023-11-29 15:40:00,129.24,129.36,129.21,129.32,34001.0,129.24,129.36,129.21,129.32,34001.0
2023-11-29 15:45:00,129.32,129.32,129.21,129.28,35620.0,129.32,129.32,129.21,129.28,35620.0
2023-11-29 15:50:00,129.27,129.3,129.15,129.27,106780.0,129.27,129.3,129.15,129.27,106780.0
2023-11-29 15:55:00,129.28,129.37,129.24,129.36,174589.0,129.28,129.37,129.24,129.36,174589.0
2023-11-30 09:30:00,129.22,129.62,128.43,129.55,41488.0,129.22,129.62,128.43,129.55,41488.0
2023-11-30 09:35:00,129.55,129.64,129.42,129.56,9763.0,129.55,129.64,129.42,129.56,9763.0
2023-11-30 09:40:00,129.5,129.9,129.49,129.84,15947.0,129.5,129.9,129.49,129.84,15947.0
2023-11-30 09:45:00,129.84,130.09,129.76,130.05,54113.0,129.84,130.09,129.76,130.05,54113.0
2023-11-30 09:50:00,130.06,130.37,130.06,130.37,11271.0,130.06,130.37,130.06,130.37,11271.0
2023-11-30 09:55:00,130.39,130.43,130.27,130.31,13413.0,130.39,130.43,130.27,130.31,13413.0
2023-11-30 10:00:00,130.34,130.45,130.04,130.06,12529.0,130.34,130.45,130.04,130.06,12529.0
2023-11-30 10:05:00,130.08,130.17,129.99,130.02,13428.0,130.08,130.17,129.99,130.02,13428.0
2023-11-30 10:10:00,130.05,130.22,130.05,130.2,9107.0,130.05,130.22,130.05,130.2,9107.0
2023-11-30 10:15:00,130.19,130.38,130.19,130.25,35210.0,130.19,130.38,130.19,130.25,35210.0
2023-11-30 10:20:00,130.25,130.46,130.21,130.4,13056.0,130.25,130.46,130.21,130.4,13056.0
2023-11-30 10:25:00,130.38,130.4,130.19,130.22,11605.0,130.38,130.4,130.19,130.22,11605.0
2023-11-30 10:30:00,130.23,130.42,130.22,130.4,16858.0,130.23,130.42,130.22,130.4,16858.0
2023-11-30 10:35:00,130.41,130.41,130.22,130.25,19413.0,130.41,130.41,130.22,130.25,19413.0
2023-11-30 10:40:00,130.23,130.4,130.23,130.37,8468.0,130.23,130.4,130.23,130.37,8468.0
2023-11-30 10:45:00,130.37,130.38,130.24,130.25,61525.0,130.37,130.38,130.24,130.25,61525.0
2023-11-30 10:50:00,130.26,130.4,130.26,130.32,21675.0,130.26,130.4,130.26,130.32,21675.0
2023-11-30 10:55:00,130.34,130.55,130.32,130.55,38457.0,130.34,130.55,130.32,130.55,38457.0
2023-11-30 11:00:00,130.54,130.63,130.52,130.54,29654.0,130.54,130.63,130.52,130.54,29654.0
2023-11-30 11:05:00,130.55,130.66,130.54,130.6,24275.0,130.55,130.66,130.54,130.6,24275.0
2023-11-30 11:10:00,130.6,130.68,130.57,130.67,27738.0,130.6,130.68,130.57,130.67,27738.0
2023-11-30 11:15:00,130.68,130.7,130.57,130.57,23615.0,130.68,130.7,130.57,130.57,23615.0
2023-11-30 11:20:00,130.57,130.61,130.46,130.57,33338.0,130.57,130.61,130.46,130.57,33338.0
2023-11-30 11:25:00,130.57,130.7,130.55,130.6,27862.0,130.57,130.7,130.55,130.6,27862.0
2023-11-30 11:30:00,130.58,130.59,130.39,130.41,8365.0,130.58,130.59,130.39,130.41,8365.0
2023-11-30 11:35:00,130.4,130.43,130.26,130.26,5945.0,130.4,130.43,130.26,130.26,5945.0
2023-11-30 11:40:00,130.29,130.43,130.27,130.31,19243.0,130.29,130.43,130.27,130.31,19243.0
2023-11-30 11:45:00,130.31,130.45,130.3,130.45,29690.0,130.31,130.45,130.3,130.45,29690.0
2023-11-30 11:50:00,130.45,130.51,130.42,130.42,8875.0,130.45,130.51,130.42,130.42,8875.0
2023-11-30 11:55:00,130.42,130.47,130.35,130.35,10089.0,130.42,130.47,130.35,130.35,10089.0
2023-11-30 12:00:00,130.35,130.45,130.3,130.38,14489.0,130.35,130.45,130.3,130.38,14489.0
2023-11-30 12:05:00,130.39,130.42,130.31,130.39,11593.0,130.39,130.42,130.31,130.39,11593.0
2023-11-30 12:10:00,130.39,130.4,130.3,130.31,10480.0,130.39,130.4,130.3,130.31,10480.0
2023-11-30 12:15:00,130.32,130.37,130.18,130.23,20473.0,130.32,130.37,130.18,130.23,20473.0
2023-11-30 12:20:00,130.22,130.22,130.13,130.14,23179.0,130.22,130.22,130.13,130.14,23179.0
2023-11-30 12:25:00,130.14,130.14,130.03,130.11,7116.0,130.14,130.14,130.03,130.11,7116.0
2023-11-30 12:30:00,130.12,130.19,130.09,130.15,9395.0,130.12,130.19,130.09,130.15,9395.0
2023-11-30 12:35:00,130.14,130.16,130.1,130.14,5815.0,130.14,130.16,130.1,130.14,5815.0
2023-11-30 12:40:00,130.13,130.24,130.1,130.19,29521.0,130.13,130.24,130.1,130.19,29521.0
2023-11-30 12:45:00,130.17,130.32,130.16,130.22,21293.0,130.17,130.32,130.16,130.22,21293.0
2023-11-30 12:50:00,130.21,130.24,130.1,130.11,6110.0,130.21,130.24,130.1,130.11,6110.0
2023-11-30 12:55:00,130.1,130.1,130.0,130.08,8371.0,130.1,130.1,130.0,130.08,8371.0
2023-11-30 13:00:00,130.05,130.12,129.99,130.12,8272.0,130.05,130.12,129.99,130.12,8272.0
2023-11-30 13:05:00,130.12,130.25,130.12,130.12,18815.0,130.12,130.25,130.12,130.12,18815.0
2023-11-30 13:10:00,130.14,130.2,130.14,130.15,9535.0,130.14,130.2,130.14,130.15,9535.0
2023-11-30 13:15:00,130.15,130.28,130.15,130.27,15955.0,130.15,130.28,130.15,130.27,15955.0
2023-11-30 13:20:00,130.27,130.32,130.23,130.26,13004.0,130.27,130.32,130.23,130.26,13004.0
2023-11-30 13:25:00,130.25,130.29,130.22,130.28,10662.0,130.25,130.29,130.22,130.28,10662.0
2023-11-30 13:30:00,130.28,130.28,130.15,130.21,16613.0,130.28,130.28,130.15,130.21,16613.0
2023-11-30 13:35:00,130.23,130.3,130.2,130.29,18127.0,130.23,130.3,130.2,130.29,18127.0
2023-11-30 13:40:00,130.29,130.41,130.28,130.28,19142.0,130.29,130.41,130.28,130.28,19142.0
2023-11-30 13:45:00,130.27,130.32,130.23,130.24,13116.0,130.27,130.32,130.23,130.24,13116.0
2023-11-30 13:50:00,130.25,130.25,130.17,130.22,12243.0,130.25,130.25,130.17,130.22,12243.0
2023-11-30 13:55:00,130.2,130.27,130.2,130.27,15200.0,130.2,130.27,130.2,130.27,15200.0
2023-11-30 14:00:00,130.26,130.28,130.23,130.24,14731.0,130.26,130.28,130.23,130.24,14731.0
2023-11-30 14:05:00,130.23,130.3,130.22,130.24,16916.0,130.23,130.3,130.22,130.24,16916.0
2023-11-30 14:10:00,130.25,130.33,130.25,130.25,12787.0,130.25,130.33,130.25,130.25,12787.0
2023-11-30 14:15:00,130.25,130.34,130.21,130.33,10199.0,130.25,130.34,130.21,130.33,10199.0
2023-11-30 14:20:00,130.31,130.34,130.28,130.33,10765.0,130.31,130.34,130.28,130.33,10765.0
2023-11-30 14:25:00,130.33,130.35,130.26,130.31,13893.0,130.33,130.35,130.26,130.31,13893.0
2023-11-30 14:30:00,130.32,130.34,130.25,130.33,9938.0,130.32,130.34,130.25,130.33,9938.0
2023-11-30 14:35:00,130.32,130.32,130.23,130.25,14625.0,130.32,130.32,130.23,130.25,14625.0
2023-11-30 14:40:00,130.24,130.29,130.2,130.2,14952.0,130.24,130.29,130.2,130.2,14952.0
2023-11-30 14:45:00,130.2,130.24,130.17,130.21,23609.0,130.2,130.24,130.17,130.21,23609.0
2023-11-30 14:50:00,130.22,130.29,130.21,130.25,15173.0,130.22,130.29,130.21,130.25,15173.0
2023-11-30 14:55:00,130.26,130.36,130.25,130.31,94934.0,130.26,130.36,130.25,130.31,94934.0
2023-11-30 15:00:00,130.31,130.32,130.06,130.07,15849.0,130.31,130.32,130.06,130.07,15849.0
2023-11-30 15:05:00,130.06,130.09,129.99,130.06,10939.0,130.06,130.09,129.99,130.06,10939.0
2023-11-30 15:10:00,130.06,130.13,130.04,130.09,20819.0,130.06,130.13,130.04,130.09,20819.0
2023-11-30 15:15:00,130.08,130.11,130.05,130.09,11733.0,130.08,130.11,130.05,130.09,11733.0
2023-11-30 15:20:00,130.09,130.11,129.96,129.99,10663.0,130.09,130.11,129.96,129.99,10663.0
2023-11-30 15:25:00,129.99,130.01,129.95,130.0,23029.0,129.99,130.01,129.95,130.0,23029.0
2023-11-30 15:30:00,129.99,130.11,129.94,130.05,24445.0,129.99,130.11,129.94,130.05,24445.0
2023-11-30 15:35:00,130.05,130.3,130.05,130.3,25104.0,130.05,130.3,130.05,130.3,25104.0
2023-11-30 15:40:00,130.31,130.5,130.28,130.4,48682.0,130.31,130.5,130.28,130.4,48682.0
2023-11-30 15:45:00,130.39,130.39,130.19,130.19,60451.0,130.39,130.39,130.19,130.19,60451.0
2023-11-30 15:50:00,130.17,130.49,130.14,130.48,153174.0,130.17,130.49,130.14,130.48,153174.0
2023-11-30 15:55:00,130.48,130.64,130.44,130.56,157372.0,130.48,130.64,130.44,130.56,157372.0
2023-12-01 09:30:00,129.97,130.57,129.64,130.44,82583.0,129.97,130.57,129.64,130.44,82583.0
2023-12-01 09:35:00,130.42,130.79,130.4,130.62,10412.0,130.42,130.79,130.4,130.62,10412.0
2023-12-01 09:40:00,130.58,130.98,130.58,130.92,29502.0,130.58,130.98,130.58,130.92,29502.0
2023-12-01 09:45:00,130.95,131.19,130.91,131.11,32649.0,130.95,131.19,130.91,131.11,32649.0
2023-12-01 09:50:00,131.08,131.08,130.79,130.85,15160.0,131.08,131.08,130.79,130.85,15160.0
2023-12-01 09:55:00,130.9,130.98,130.73,130.88,20799.0,130.9,130.98,130.73,130.88,20799.0
2023-12-01 10:00:00,130.98,131.15,130.82,131.0,20150.0,130.98,131.15,130.82,131.0,20150.0
2023-12-01 10:05:00,131.01,131.15,130.93,131.01,11254.0,131.01,131.15,130.93,131.01,11254.0
2023-12-01 10:10:00,130.98,131.02,130.47,130.49,14339.0,130.98,131.02,130.47,130.49,14339.0
2023-12-01 10:15:00,130.56,130.59,130.33,130.49,13551.0,130.56,130.59,130.33,130.49,13551.0
2023-12-01 10:20:00,130.49,130.65,130.49,130.63,11610.0,130.49,130.65,130.49,130.63,11610.0
2023-12-01 10:25:00,130.63,130.64,130.51,130.63,7583.0,130.63,130.64,130.51,130.63,7583.0
2023-12-01 10:30:00,130.62,130.7,130.51,130.64,26922.0,130.62,130.7,130.51,130.64,26922.0
2023-12-01 10:35:00,130.69,130.8,130.68,130.74,9131.0,130.69,130.8,130.68,130.74,9131.0
2023-12-01 10:40:00,130.77,130.77,130.68,130.69,5838.0,130.77,130.77,130.68,130.69,5838.0
2023-12-01 10:45:00,130.68,130.74,130.63,130.69,26764.0,130.68,130.74,130.63,130.69,26764.0
2023-12-01 10:50:00,130.68,130.75,130.61,130.69,14546.0,130.68,130.75,130.61,130.69,14546.0
2023-12-01 10:55:00,130.69,130.79,130.69,130.78,10537.0,130.69,130.79,130.69,130.78,10537.0
2023-12-01 11:00:00,130.79,130.79,130.51,130.65,11771.0,130.79,130.79,130.51,130.65,11771.0
2023-12-01 11:05:00,130.64,130.67,130.54,130.63,7794.0,130.64,130.67,130.54,130.63,7794.0
2023-12-01 11:10:00,130.63,130.83,130.61,130.82,11069.0,130.63,130.83,130.61,130.82,11069.0
2023-12-01 11:15:00,130.81,130.84,130.65,130.7,5303.0,130.81,130.84,130.65,130.7,5303.0
2023-12-01 11:20:00,130.71,130.76,130.64,130.72,4144.0,130.71,130.76,130.64,130.72,4144.0
2023-12-01 11:25:00,130.73,130.94,130.72,130.94,10365.0,130.73,130.94,130.72,130.94,10365.0
2023-12-01 11:30:00,130.91,130.91,130.67,130.9,6743.0,130.91,130.91,130.67,130.9,6743.0
2023-12-01 11:35:00,130.9,130.9,130.76,130.86,7090.0,130.9,130.9,130.76,130.86,7090.0
2023-12-01 11:40:00,130.84,131.05,130.84,131.02,10057.0,130.84,131.05,130.84,131.02,10057.0
2023-12-01 11:45:00,131.03,131.03,130.91,131.03,4967.0,131.03,131.03,130.91,131.03,4967.0
2023-12-01 11:50:00,131.06,131.23,131.03,131.2,10159.0,131.06,131.23,131.03,131.2,10159.0
2023-12-01 11:55:00,131.17,131.2,131.04,131.04,4475.0,131.17,131.2,131.04,131.04,4475.0
2023-12-01 12:00:00,131.06,131.09,130.99,130.99,6631.0,131.06,131.09,130.99,130.99,6631.0
2023-12-01 12:05:00,130.97,131.14,130.95,131.07,10472.0,130.97,131.14,130.95,131.07,10472.0
2023-12-01 12:10:00,131.06,131.11,130.97,131.03,4678.0,131.06,131.11,130.97,131.03,4678.0
2023-12-01 12:15:00,131.0,131.08,130.97,131.04,24137.0,131.0,131.08,130.97,131.04,24137.0
2023-12-01 12:20:00,131.07,131.1,130.99,131.03,10658.0,131.07,131.1,130.99,131.03,10658.0
2023-12-01 12:25:00,131.07,131.23,131.07,131.21,5020.0,131.07,131.23,131.07,131.21,5020.0
2023-12-01 12:30:00,131.19,131.25,131.16,131.21,4920.0,131.19,131.25,131.16,131.21,4920.0
2023-12-01 12:35:00,131.15,131.16,131.09,131.09,8941.0,131.15,131.16,131.09,131.09,8941.0
2023-12-01 12:40:00,131.07,131.07,130.9,130.95,13949.0,131.07,131.07,130.9,130.95,13949.0
2023-12-01 12:45:00,130.96,131.1,130.96,131.08,6985.0,130.96,131.1,130.96,131.08,6985.0
2023-12-01 12:50:00,131.06,131.16,131.03,131.16,10284.0,131.06,131.16,131.03,131.16,10284.0
2023-12-01 12:55:00,131.17,131.21,131.07,131.07,18312.0,131.17,131.21,131.07,131.07,18312.0
2023-12-01 13:00:00,131.08,131.11,130.96,131.0,11571.0,131.08,131.11,130.96,131.0,11571.0
2023-12-01 13:05:00,130.99,130.99,130.82,130.83,17264.0,130.99,130.99,130.82,130.83,17264.0
2023-12-01 13:10:00,130.83,130.89,130.71,130.72,9107.0,130.83,130.89,130.71,130.72,9107.0
2023-12-01 13:15:00,130.71,130.85,130.66,130.84,13953.0,130.71,130.85,130.66,130.84,13953.0
2023-12-01 13:20:00,130.84,130.9,130.79,130.89,10937.0,130.84,130.9,130.79,130.89,10937.0
2023-12-01 13:25:00,130.91,130.95,130.78,130.79,13368.0,130.91,130.95,130.78,130.79,13368.0
2023-12-01 13:30:00,130.79,130.82,130.71,130.8,16690.0,130.79,130.82,130.71,130.8,16690.0
2023-12-01 13:35:00,130.77,130.82,130.57,130.61,12033.0,130.77,130.82,130.57,130.61,12033.0
2023-12-01 13:40:00,130.58,130.77,130.58,130.75,6461.0,130.58,130.77,130.58,130.75,6461.0
2023-12-01 13:45:00,130.76,130.82,130.69,130.78,7489.0,130.76,130.82,130.69,130.78,7489.0
2023-12-01 13:50:00,130.78,130.79,130.68,130.73,12184.0,130.78,130.79,130.68,130.73,12184.0
2023-12-01 13:55:00,130.74,130.8,130.7,130.77,6595.0,130.74,130.8,130.7,130.77,6595.0
2023-12-01 14:00:00,130.77,130.95,130.75,130.94,6055.0,130.77,130.95,130.75,130.94,6055.0
2023-12-01 14:05:00,130.92,131.01,130.88,130.88,12531.0,130.92,131.01,130.88,130.88,12531.0
2023-12-01 14:10:00,130.9,131.15,130.89,131.09,13173.0,130.9,131.15,130.89,131.09,13173.0
2023-12-01 14:15:00,131.03,131.1,130.94,130.94,15511.0,131.03,131.1,130.94,130.94,15511.0
2023-12-01 14:20:00,130.94,131.09,130.92,131.06,14291.0,130.94,131.09,130.92,131.06,14291.0
2023-12-01 14:25:00,131.05,131.05,130.94,131.0,11010.0,131.05,131.05,130.94,131.0,11010.0
2023-12-01 14:30:00,131.0,131.03,130.97,130.99,13639.0,131.0,131.03,130.97,130.99,13639.0
2023-12-01 14:35:00,130.99,130.99,130.89,130.95,9683.0,130.99,130.99,130.89,130.95,9683.0
2023-12-01 14:40:00,130.94,130.94,130.76,130.92,26209.0,130.94,130.94,130.76,130.92,26209.0
2023-12-01 14:45:00,130.91,130.99,130.89,130.97,7907.0,130.91,130.99,130.89,130.97,7907.0
2023-12-01 14:50:00,130.97,131.03,130.97,130.99,7518.0,130.97,131.03,130.97,130.99,7518.0
2023-12-01 14:55:00,130.99,131.11,130.98,131.11,7061.0,130.99,131.11,130.98,131.11,7061.0
2023-12-01 15:00:00,131.1,131.1,131.0,131.0,10391.0,131.1,131.1,131.0,131.0,10391.0
2023-12-01 15:05:00,131.0,131.0,130.83,130.88,12740.0,131.0,131.0,130.83,130.88,12740.0
2023-12-01 15:10:00,130.9,130.97,130.86,130.93,8327.0,130.9,130.97,130.86,130.93,8327.0
2023-12-01 15:15:00,130.91,130.92,130.82,130.86,11825.0,130.91,130.92,130.82,130.86,11825.0
2023-12-01 15:20:00,130.86,130.86,130.79,130.83,19602.0,130.86,130.86,130.79,130.83,19602.0
2023-12-01 15:25:00,130.81,130.99,130.81,130.97,11883.0,130.81,130.99,130.81,130.97,11883.0
2023-12-01 15:30:00,130.97,131.03,130.94,130.98,13432.0,130.97,131.03,130.94,130.98,13432.0
2023-12-01 15:35:00,130.99,130.99,130.83,130.87,16487.0,130.99,130.99,130.83,130.87,16487.0
2023-12-01 15:40:00,130.87,130.98,130.85,130.93,22599.0,130.87,130.98,130.85,130.93,22599.0
2023-12-01 15:45:00,130.92,130.95,130.86,130.95,34670.0,130.92,130.95,130.86,130.95,34670.0
2023-12-01 15:50:00,130.93,130.94,130.66,130.67,54622.0,130.93,130.94,130.66,130.67,54622.0
2023-12-01 15:55:00,130.68,130.81,130.56,130.61,170625.0,130.68,130.81,130.56,130.61,170625.0
2023-12-04 09:30:00,130.11,130.64,129.83,130.55,47287.0,130.11,130.64,129.83,130.55,47287.0
2023-12-04 09:35:00,130.6,131.21,130.6,130.95,24073.0,130.6,131.21,130.6,130.95,24073.0
2023-12-04 09:40:00,131.01,131.25,130.84,131.14,13659.0,131.01,131.25,130.84,131.14,13659.0
2023-12-04 09:45:00,131.19,131.35,131.14,131.26,15791.0,131.19,131.35,131.14,131.26,15791.0
2023-12-04 09:50:00,131.25,131.46,131.12,131.13,9511.0,131.25,131.46,131.12,131.13,9511.0
2023-12-04 09:55:00,131.1,131.16,131.0,131.14,8492.0,131.1,131.16,131.0,131.14,8492.0
2023-12-04 10:00:00,131.13,131.17,130.8,130.87,11762.0,131.13,131.17,130.8,130.87,11762.0
2023-12-04 10:05:00,130.87,131.1,130.84,130.94,12814.0,130.87,131.1,130.84,130.94,12814.0
2023-12-04 10:10:00,130.92,130.97,130.7,130.78,10052.0,130.92,130.97,130.7,130.78,10052.0
2023-12-04 10:15:00,130.77,130.81,130.68,130.77,8594.0,130.77,130.81,130.68,130.77,8594.0
2023-12-04 10:20:00,130.81,130.81,130.52,130.52,7268.0,130.81,130.81,130.52,130.52,7268.0
2023-12-04 10:25:00,130.54,130.57,130.43,130.47,11307.0,130.54,130.57,130.43,130.47,11307.0
2023-12-04 10:30:00,130.45,130.51,130.4,130.43,8032.0,130.45,130.51,130.4,130.43,8032.0
2023-12-04 10:35:00,130.43,130.43,130.24,130.4,6920.0,130.43,130.43,130.24,130.4,6920.0
2023-12-04 10:40:00,130.4,130.4,130.21,130.26,9247.0,130.4,130.4,130.21,130.26,9247.0
2023-12-04 10:45:00,130.28,130.37,130.2,130.32,10610.0,130.28,130.37,130.2,130.32,10610.0
2023-12-04 10:50:00,130.31,130.35,130.25,130.27,7597.0,130.31,130.35,130.25,130.27,7597.0
2023-12-04 10:55:00,130.28,130.3,130.19,130.25,10844.0,130.28,130.3,130.19,130.25,10844.0
2023-12-04 11:00:00,130.24,130.24,130.01,130.18,11998.0,130.24,130.24,130.01,130.18,11998.0
2023-12-04 11:05:00,130.21,130.32,130.2,130.26,7387.0,130.21,130.32,130.2,130.26,7387.0
2023-12-04 11:10:00,130.26,130.33,130.15,130.22,9002.0,130.26,130.33,130.15,130.22,9002.0
2023-12-04 11:15:00,130.28,130.39,130.28,130.37,5710.0,130.28,130.39,130.28,130.37,5710.0
2023-12-04 11:20:00,130.38,130.42,130.32,130.34,5889.0,130.38,130.42,130.32,130.34,5889.0
2023-12-04 11:25:00,130.32,130.45,130.28,130.45,5141.0,130.32,130.45,130.28,130.45,5141.0
2023-12-04 11:30:00,130.44,130.45,130.3,130.3,4311.0,130.44,130.45,130.3,130.3,4311.0
2023-12-04 11:35:00,130.28,130.35,130.2,130.21,5560.0,130.28,130.35,130.2,130.21,5560.0
2023-12-04 11:40:00,130.22,130.41,130.22,130.33,11312.0,130.22,130.41,130.22,130.33,11312.0
2023-12-04 11:45:00,130.33,130.37,130.26,130.32,18776.0,130.33,130.37,130.26,130.32,18776.0
2023-12-04 11:50:00,130.32,130.4,130.25,130.25,14027.0,130.32,130.4,130.25,130.25,14027.0
2023-12-04 11:55:00,130.24,130.36,130.22,130.3,11327.0,130.24,130.36,130.22,130.3,11327.0
2023-12-04 12:00:00,130.3,130.34,130.23,130.3,5695.0,130.3,130.34,130.23,130.3,5695.0
2023-12-04 12:05:00,130.28,130.32,130.23,130.31,9991.0,130.28,130.32,130.23,130.31,9991.0
2023-12-04 12:10:00,130.31,130.31,130.24,130.28,11682.0,130.31,130.31,130.24,130.28,11682.0
2023-12-04 12:15:00,130.28,130.34,130.24,130.24,19692.0,130.28,130.34,130.24,130.24,19692.0
2023-12-04 12:20:00,130.25,130.27,130.19,130.24,20507.0,130.25,130.27,130.19,130.24,20507.0
2023-12-04 12:25:00,130.26,130.46,130.25,130.42,17684.0,130.26,130.46,130.25,130.42,17684.0
2023-12-04 12:30:00,130.42,130.57,130.39,130.53,34230.0,130.42,130.57,130.39,130.53,34230.0
2023-12-04 12:35:00,130.53,130.53,130.3,130.35,27730.0,130.53,130.53,130.3,130.35,27730.0
2023-12-04 12:40:00,130.34,130.43,130.29,130.41,10667.0,130.34,130.43,130.29,130.41,10667.0
2023-12-04 12:45:00,130.41,130.41,130.33,130.35,8186.0,130.41,130.41,130.33,130.35,8186.0
2023-12-04 12:50:00,130.35,130.42,130.34,130.34,10552.0,130.35,130.42,130.34,130.34,10552.0
2023-12-04 12:55:00,130.33,130.4,130.32,130.38,6299.0,130.33,130.4,130.32,130.38,6299.0
2023-12-04 13:00:00,130.38,130.38,130.3,130.33,8522.0,130.38,130.38,130.3,130.33,8522.0
2023-12-04 13:05:00,130.35,130.35,130.28,130.3,8345.0,130.35,130.35,130.28,130.3,8345.0
2023-12-04 13:10:00,130.31,130.32,130.28,130.28,6786.0,130.31,130.32,130.28,130.28,6786.0
2023-12-04 13:15:00,130.28,130.41,130.28,130.39,9475.0,130.28,130.41,130.28,130.39,9475.0
2023-12-04 13:20:00,130.4,130.43,130.34,130.38,13672.0,130.4,130.43,130.34,130.38,13672.0
2023-12-04 13:25:00,130.39,130.42,130.32,130.38,15137.0,130.39,130.42,130.32,130.38,15137.0
2023-12-04 13:30:00,130.36,130.41,130.31,130.37,12689.0,130.36,130.41,130.31,130.37,12689.0
2023-12-04 13:35:00,130.37,130.47,130.36,130.47,13206.0,130.37,130.47,130.36,130.47,13206.0
2023-12-04 13:40:00,130.47,130.53,130.44,130.52,13703.0,130.47,130.53,130.44,130.52,13703.0
2023-12-04 13:45:00,130.52,130.55,130.47,130.49,21101.0,130.52,130.55,130.47,130.49,21101.0
2023-12-04 13:50:00,130.49,130.52,130.44,130.48,17232.0,130.49,130.52,130.44,130.48,17232.0
2023-12-04 13:55:00,130.49,130.49,130.41,130.42,10592.0,130.49,130.49,130.41,130.42,10592.0
2023-12-04 14:00:00,130.43,130.45,130.34,130.35,9551.0,130.43,130.45,130.34,130.35,9551.0
2023-12-04 14:05:00,130.35,130.46,130.33,130.46,8195.0,130.35,130.46,130.33,130.46,8195.0
2023-12-04 14:10:00,130.46,130.53,130.45,130.49,17413.0,130.46,130.53,130.45,130.49,17413.0
2023-12-04 14:15:00,130.5,130.5,130.39,130.4,8488.0,130.5,130.5,130.39,130.4,8488.0
2023-12-04 14:20:00,130.39,130.42,130.36,130.41,9623.0,130.39,130.42,130.36,130.41,9623.0
2023-12-04 14:25:00,130.42,130.45,130.4,130.42,9308.0,130.42,130.45,130.4,130.42,9308.0
2023-12-04 14:30:00,130.43,130.5,130.37,130.47,8404.0,130.43,130.5,130.37,130.47,8404.0
2023-12-04 14:35:00,130.48,130.51,130.42,130.45,11127.0,130.48,130.51,130.42,130.45,11127.0
2023-12-04 14:40:00,130.44,130.51,130.42,130.49,28787.0,130.44,130.51,130.42,130.49,28787.0
2023-12-04 14:45:00,130.49,130.5,130.42,130.48,18474.0,130.49,130.5,130.42,130.48,18474.0
2023-12-04 14:50:00,130.49,130.5,130.42,130.42,11373.0,130.49,130.5,130.42,130.42,11373.0
2023-12-04 14:55:00,130.42,130.47,130.39,130.43,14591.0,130.42,130.47,130.39,130.43,14591.0
2023-12-04 15:00:00,130.44,130.46,130.35,130.37,15566.0,130.44,130.46,130.35,130.37,15566.0
2023-12-04 15:05:00,130.37,130.4,130.32,130.38,13892.0,130.37,130.4,130.32,130.38,13892.0
2023-12-04 15:10:00,130.37,130.4,130.34,130.36,13811.0,130.37,130.4,130.34,130.36,13811.0
2023-12-04 15:15:00,130.36,130.38,130.3,130.34,17844.0,130.36,130.38,130.3,130.34,17844.0
2023-12-04 15:20:00,130.35,130.37,130.26,130.27,22055.0,130.35,130.37,130.26,130.27,22055.0
2023-12-04 15:25:00,130.27,130.29,130.21,130.29,28814.0,130.27,130.29,130.21,130.29,28814.0
2023-12-04 15:30:00,130.29,130.32,130.19,130.25,30184.0,130.29,130.32,130.19,130.25,30184.0
2023-12-04 15:35:00,130.25,130.25,130.13,130.19,33836.0,130.25,130.25,130.13,130.19,33836.0
2023-12-04 15:40:00,130.19,130.27,130.17,130.27,24595.0,130.19,130.27,130.17,130.27,24595.0
2023-12-04 15:45:00,130.27,130.42,130.23,130.42,27708.0,130.27,130.42,130.23,130.42,27708.0
2023-12-04 15:50:00,130.43,130.44,130.25,130.3,81872.0,130.43,130.44,130.25,130.3,81872.0
2023-12-04 15:55:00,130.3,130.39,130.26,130.36,148053.0,130.3,130.39,130.26,130.36,148053.0
2023-12-05 09:30:00,130.76,130.99,130.46,130.75,41302.0,130.76,130.99,130.46,130.75,41302.0
2023-12-05 09:35:00,130.67,130.78,129.91,130.24,21116.0,130.67,130.78,129.91,130.24,21116.0
2023-12-05 09:40:00,130.24,130.29,130.12,130.16,7782.0,130.24,130.29,130.12,130.16,7782.0
2023-12-05 09:45:00,130.16,130.35,130.13,130.25,21370.0,130.16,130.35,130.13,130.25,21370.0
2023-12-05 09:50:00,130.2,130.2,129.93,130.2,8666.0,130.2,130.2,129.93,130.2,8666.0
2023-12-05 09:55:00,130.2,130.2,129.93,129.97,8413.0,130.2,130.2,129.93,129.97,8413.0
2023-12-05 10:00:00,129.99,130.35,129.99,130.21,11583.0,129.99,130.35,129.99,130.21,11583.0
2023-12-05 10:05:00,130.17,130.18,130.02,130.06,11198.0,130.17,130.18,130.02,130.06,11198.0
2023-12-05 10:10:00,130.05,130.05,129.82,129.84,11547.0,130.05,130.05,129.82,129.84,11547.0
2023-12-05 10:15:00,129.81,130.0,129.76,129.98,11625.0,129.81,130.0,129.76,129.98,11625.0
2023-12-05 10:20:00,129.97,130.01,129.84,129.91,7743.0,129.97,130.01,129.84,129.91,7743.0
2023-12-05 10:25:00,129.91,129.95,129.71,129.93,11645.0,129.91,129.95,129.71,129.93,11645.0
2023-12-05 10:30:00,129.94,130.05,129.9,129.91,10468.0,129.94,130.05,129.9,129.91,10468.0
2023-12-05 10:35:00,129.91,130.04,129.87,130.01,5380.0,129.91,130.04,129.87,130.01,5380.0
2023-12-05 10:40:00,130.0,130.14,129.94,130.13,9378.0,130.0,130.14,129.94,130.13,9378.0
2023-12-05 10:45:00,130.11,130.21,130.07,130.18,20507.0,130.11,130.21,130.07,130.18,20507.0
2023-12-05 10:50:00,130.17,130.3,130.17,130.26,11400.0,130.17,130.3,130.17,130.26,11400.0
2023-12-05 10:55:00,130.27,130.44,130.26,130.44,6437.0,130.27,130.44,130.26,130.44,6437.0
2023-12-05 11:00:00,130.45,130.5,130.35,130.49,9234.0,130.45,130.5,130.35,130.49,9234.0
2023-12-05 11:05:00,130.49,130.54,130.35,130.35,15603.0,130.49,130.54,130.35,130.35,15603.0
2023-12-05 11:10:00,130.35,130.46,130.3,130.3,10158.0,130.35,130.46,130.3,130.3,10158.0
2023-12-05 11:15:00,130.32,130.32,130.02,130.05,12273.0,130.32,130.32,130.02,130.05,12273.0
2023-12-05 11:20:00,130.07,130.21,130.07,130.18,13384.0,130.07,130.21,130.07,130.18,13384.0
2023-12-05 11:25:00,130.18,130.34,130.15,130.3,9407.0,130.18,130.34,130.15,130.3,9407.0
2023-12-05 11:30:00,130.31,130.41,130.22,130.23,12562.0,130.31,130.41,130.22,130.23,12562.0
2023-12-05 11:35:00,130.25,130.31,130.18,130.19,23288.0,130.25,130.31,130.18,130.19,23288.0
2023-12-05 11:40:00,130.18,130.19,130.03,130.08,33716.0,130.18,130.19,130.03,130.08,33716.0
2023-12-05 11:45:00,130.06,130.22,130.06,130.09,23803.0,130.06,130.22,130.06,130.09,23803.0
2023-12-05 11:50:00,130.07,130.09,129.81,129.85,16525.0,130.07,130.09,129.81,129.85,16525.0
2023-12-05 11:55:00,129.86,129.95,129.82,129.9,15380.0,129.86,129.95,129.82,129.9,15380.0
2023-12-05 12:00:00,129.92,129.97,129.89,129.93,19327.0,129.92,129.97,129.89,129.93,19327.0
2023-12-05 12:05:00,129.93,129.95,129.82,129.86,15960.0,129.93,129.95,129.82,129.86,15960.0
2023-12-05 12:10:00,129.86,129.97,129.86,129.97,19161.0,129.86,129.97,129.86,129.97,19161.0
2023-12-05 12:15:00,129.97,130.03,129.87,129.89,25295.0,129.97,130.03,129.87,129.89,25295.0
2023-12-05 12:20:00,129.88,129.92,129.66,129.68,19524.0,129.88,129.92,129.66,129.68,19524.0
2023-12-05 12:25:00,129.68,129.85,129.66,129.85,10548.0,129.68,129.85,129.66,129.85,10548.0
2023-12-05 12:30:00,129.85,129.88,129.81,129.85,13967.0,129.85,129.88,129.81,129.85,13967.0
2023-12-05 12:35:00,129.84,129.89,129.72,129.75,9718.0,129.84,129.89,129.72,129.75,9718.0
2023-12-05 12:40:00,129.76,129.78,129.6,129.64,11161.0,129.76,129.78,129.6,129.64,11161.0
2023-12-05 12:45:00,129.61,129.78,129.61,129.78,8550.0,129.61,129.78,129.61,129.78,8550.0
2023-12-05 12:50:00,129.79,129.95,129.79,129.95,8730.0,129.79,129.95,129.79,129.95,8730.0
2023-12-05 12:55:00,129.95,130.06,129.94,130.03,6894.0,129.95,130.06,129.94,130.03,6894.0
2023-12-05 13:00:00,130.05,130.21,130.03,130.16,17708.0,130.05,130.21,130.03,130.16,17708.0
2023-12-05 13:05:00,130.16,130.19,130.13,130.15,9766.0,130.16,130.19,130.13,130.15,9766.0
2023-12-05 13:10:00,130.14,130.15,130.06,130.11,10404.0,130.14,130.15,130.06,130.11,10404.0
2023-12-05 13:15:00,130.12,130.2,130.07,130.2,12959.0,130.12,130.2,130.07,130.2,12959.0
2023-12-05 13:20:00,130.19,130.19,130.08,130.12,11201.0,130.19,130.19,130.08,130.12,11201.0
2023-12-05 13:25:00,130.13,130.13,130.05,130.09,9310.0,130.13,130.13,130.05,130.09,9310.0
2023-12-05 13:30:00,130.1,130.19,130.09,130.15,10250.0,130.1,130.19,130.09,130.15,10250.0
2023-12-05 13:35:00,130.15,130.19,130.08,130.16,11953.0,130.15,130.19,130.08,130.16,11953.0
2023-12-05 13:40:00,130.15,130.16,130.02,130.11,10547.0,130.15,130.16,130.02,130.11,10547.0
2023-12-05 13:45:00,130.11,130.16,130.03,130.04,12238.0,130.11,130.16,130.03,130.04,12238.0
2023-12-05 13:50:00,130.03,130.05,129.94,130.0,9211.0,130.03,130.05,129.94,130.0,9211.0
2023-12-05 13:55:00,130.0,130.09,130.0,130.09,8432.0,130.0,130.09,130.0,130.09,8432.0
2023-12-05 14:00:00,130.09,130.09,130.02,130.02,11661.0,130.09,130.09,130.02,130.02,11661.0
2023-12-05 14:05:00,130.02,130.02,129.93,130.0,10426.0,130.02,130.02,129.93,130.0,10426.0
2023-12-05 14:10:00,130.0,130.14,129.99,130.06,10167.0,130.0,130.14,129.99,130.06,10167.0
2023-12-05 14:15:00,130.05,130.14,130.04,130.14,8774.0,130.05,130.14,130.04,130.14,8774.0
2023-12-05 14:20:00,130.14,130.15,130.03,130.03,8403.0,130.14,130.15,130.03,130.03,8403.0
2023-12-05 14:25:00,130.03,130.13,130.02,130.11,9690.0,130.03,130.13,130.02,130.11,9690.0
2023-12-05 14:30:00,130.13,130.15,130.08,130.09,10965.0,130.13,130.15,130.08,130.09,10965.0
2023-12-05 14:35:00,130.1,130.17,130.06,130.13,7145.0,130.1,130.17,130.06,130.13,7145.0
2023-12-05 14:40:00,130.13,130.25,130.13,130.24,9144.0,130.13,130.25,130.13,130.24,9144.0
2023-12-05 14:45:00,130.22,130.26,130.17,130.25,11019.0,130.22,130.26,130.17,130.25,11019.0
2023-12-05 14:50:00,130.26,130.41,130.25,130.38,7603.0,130.26,130.41,130.25,130.38,7603.0
2023-12-05 14:55:00,130.38,130.43,130.31,130.32,22632.0,130.38,130.43,130.31,130.32,22632.0
2023-12-05 15:00:00,130.31,130.35,130.28,130.31,12262.0,130.31,130.35,130.28,130.31,12262.0
2023-12-05 15:05:00,130.35,130.36,130.27,130.34,13098.0,130.35,130.36,130.27,130.34,13098.0
2023-12-05 15:10:00,130.35,130.36,130.27,130.31,7117.0,130.35,130.36,130.27,130.31,7117.0
2023-12-05 15:15:00,130.31,130.33,130.29,130.3,6736.0,130.31,130.33,130.29,130.3,6736.0
2023-12-05 15:20:00,130.32,130.32,130.25,130.28,7225.0,130.32,130.32,130.25,130.28,7225.0
2023-12-05 15:25:00,130.29,130.33,130.29,130.32,12631.0,130.29,130.33,130.29,130.32,12631.0
2023-12-05 15:30:00,130.32,130.32,130.2,130.21,9782.0,130.32,130.32,130.2,130.21,9782.0
2023-12-05 15:35:00,130.21,130.22,130.15,130.19,9544.0,130.21,130.22,130.15,130.19,9544.0
2023-12-05 15:40:00,130.18,130.23,130.1,130.11,10108.0,130.18,130.23,130.1,130.11,10108.0
2023-12-05 15:45:00,130.1,130.19,130.07,130.13,13143.0,130.1,130.19,130.07,130.13,13143.0
2023-12-05 15:50:00,130.12,130.13,129.98,129.99,34089.0,130.12,130.13,129.98,129.99,34089.0
2023-12-05 15:55:00,129.98,130.46,129.97,130.46,163792.0,129.98,130.46,129.97,130.46,163792.0
2023-12-06 09:30:00,131.0,131.72,130.99,131.48,24168.0,131.0,131.72,130.99,131.48,24168.0
2023-12-06 09:35:00,131.48,131.48,131.07,131.15,9502.0,131.48,131.48,131.07,131.15,9502.0
2023-12-06 09:40:00,131.23,131.35,131.06,131.16,6039.0,131.23,131.35,131.06,131.16,6039.0
2023-12-06 09:45:00,131.13,131.17,131.0,131.0,11171.0,131.13,131.17,131.0,131.0,11171.0
2023-12-06 09:50:00,130.94,131.0,130.73,130.82,7741.0,130.94,131.0,130.73,130.82,7741.0
2023-12-06 09:55:00,130.83,131.12,130.8,131.12,8138.0,130.83,131.12,130.8,131.12,8138.0
2023-12-06 10:00:00,131.16,131.23,130.68,130.68,10862.0,131.16,131.23,130.68,130.68,10862.0
2023-12-06 10:05:00,130.68,130.7,130.46,130.66,11192.0,130.68,130.7,130.46,130.66,11192.0
2023-12-06 10:10:00,130.66,130.69,130.52,130.64,12659.0,130.66,130.69,130.52,130.64,12659.0
2023-12-06 10:15:00,130.64,130.72,130.54,130.54,11386.0,130.64,130.72,130.54,130.54,11386.0
2023-12-06 10:20:00,130.44,130.58,130.25,130.36,13279.0,130.44,130.58,130.25,130.36,13279.0
2023-12-06 10:25:00,130.34,130.54,130.32,130.47,11669.0,130.34,130.54,130.32,130.47,11669.0
2023-12-06 10:30:00,130.49,130.52,130.42,130.51,19715.0,130.49,130.52,130.42,130.51,19715.0
2023-12-06 10:35:00,130.49,130.51,130.35,130.39,17389.0,130.49,130.51,130.35,130.39,17389.0
2023-12-06 10:40:00,130.39,130.4,130.08,130.22,10192.0,130.39,130.4,130.08,130.22,10192.0
2023-12-06 10:45:00,130.23,130.32,130.14,130.24,32337.0,130.23,130.32,130.14,130.24,32337.0
2023-12-06 10:50:00,130.23,130.34,130.17,130.29,73287.0,130.23,130.34,130.17,130.29,73287.0
2023-12-06 10:55:00,130.31,130.53,130.28,130.53,37124.0,130.31,130.53,130.28,130.53,37124.0
2023-12-06 11:00:00,130.55,130.76,130.55,130.74,13859.0,130.55,130.76,130.55,130.74,13859.0
2023-12-06 11:05:00,130.75,131.14,130.74,131.04,9168.0,130.75,131.14,130.74,131.04,9168.0
2023-12-06 11:10:00,131.01,131.11,130.92,130.92,16492.0,131.01,131.11,130.92,130.92,16492.0
2023-12-06 11:15:00,130.93,131.27,130.93,131.1,16240.0,130.93,131.27,130.93,131.1,16240.0
2023-12-06 11:20:00,131.09,131.09,130.77,130.91,11826.0,131.09,131.09,130.77,130.91,11826.0
2023-12-06 11:25:00,130.91,131.0,130.83,130.94,8952.0,130.91,131.0,130.83,130.94,8952.0
2023-12-06 11:30:00,130.91,130.92,130.72,130.76,13467.0,130.91,130.92,130.72,130.76,13467.0
2023-12-06 11:35:00,130.75,130.92,130.72,130.86,6655.0,130.75,130.92,130.72,130.86,6655.0
2023-12-06 11:40:00,130.87,130.9,130.77,130.77,15548.0,130.87,130.9,130.77,130.77,15548.0
2023-12-06 11:45:00,130.77,130.79,130.57,130.62,10197.0,130.77,130.79,130.57,130.62,10197.0
2023-12-06 11:50:00,130.61,130.75,130.58,130.69,15000.0,130.61,130.75,130.58,130.69,15000.0
2023-12-06 11:55:00,130.66,130.87,130.65,130.86,9281.0,130.66,130.87,130.65,130.86,9281.0
2023-12-06 12:00:00,130.87,131.02,130.86,130.95,16415.0,130.87,131.02,130.86,130.95,16415.0
2023-12-06 12:05:00,130.94,131.04,130.94,130.97,8242.0,130.94,131.04,130.94,130.97,8242.0
2023-12-06 12:10:00,130.97,130.99,130.91,130.91,6108.0,130.97,130.99,130.91,130.91,6108.0
2023-12-06 12:15:00,130.91,130.93,130.8,130.8,10282.0,130.91,130.93,130.8,130.8,10282.0
2023-12-06 12:20:00,130.81,130.83,130.63,130.66,8477.0,130.81,130.83,130.63,130.66,8477.0
2023-12-06 12:25:00,130.66,130.78,130.62,130.77,10480.0,130.66,130.78,130.62,130.77,10480.0
2023-12-06 12:30:00,130.77,130.77,130.67,130.72,6419.0,130.77,130.77,130.67,130.72,6419.0
2023-12-06 12:35:00,130.73,130.81,130.73,130.8,6455.0,130.73,130.81,130.73,130.8,6455.0
2023-12-06 12:40:00,130.83,130.91,130.76,130.8,6581.0,130.83,130.91,130.76,130.8,6581.0
2023-12-06 12:45:00,130.8,130.82,130.67,130.76,6675.0,130.8,130.82,130.67,130.76,6675.0
2023-12-06 12:50:00,130.77,130.78,130.66,130.72,4885.0,130.77,130.78,130.66,130.72,4885.0
2023-12-06 12:55:00,130.71,130.77,130.69,130.74,6045.0,130.71,130.77,130.69,130.74,6045.0
2023-12-06 13:00:00,130.75,130.84,130.75,130.78,6893.0,130.75,130.84,130.75,130.78,6893.0
2023-12-06 13:05:00,130.77,130.81,130.75,130.77,7281.0,130.77,130.81,130.75,130.77,7281.0
2023-12-06 13:10:00,130.77,130.82,130.74,130.76,5055.0,130.77,130.82,130.74,130.76,5055.0
2023-12-06 13:15:00,130.75,130.76,130.65,130.76,7147.0,130.75,130.76,130.65,130.76,7147.0
2023-12-06 13:20:00,130.79,130.95,130.75,130.91,12430.0,130.79,130.95,130.75,130.91,12430.0
2023-12-06 13:25:00,130.91,131.14,130.89,131.14,9159.0,130.91,131.14,130.89,131.14,9159.0
2023-12-06 13:30:00,131.13,131.16,131.08,131.11,9947.0,131.13,131.16,131.08,131.11,9947.0
2023-12-06 13:35:00,131.12,131.13,131.04,131.1,8268.0,131.12,131.13,131.04,131.1,8268.0
2023-12-06 13:40:00,131.11,131.13,131.0,131.06,8449.0,131.11,131.13,131.0,131.06,8449.0
2023-12-06 13:45:00,131.07,131.16,131.04,131.16,9063.0,131.07,131.16,131.04,131.16,9063.0
2023-12-06 13:50:00,131.17,131.3,131.17,131.3,13916.0,131.17,131.3,131.17,131.3,13916.0
2023-12-06 13:55:00,131.31,131.31,131.21,131.24,11828.0,131.31,131.31,131.21,131.24,11828.0
2023-12-06 14:00:00,131.24,131.24,131.15,131.24,9180.0,131.24,131.24,131.15,131.24,9180.0
2023-12-06 14:05:00,131.28,131.39,131.27,131.32,8528.0,131.28,131.39,131.27,131.32,8528.0
2023-12-06 14:10:00,131.34,131.4,131.29,131.34,14354.0,131.34,131.4,131.29,131.34,14354.0
2023-12-06 14:15:00,131.34,131.34,131.22,131.22,9210.0,131.34,131.34,131.22,131.22,9210.0
2023-12-06 14:20:00,131.22,131.26,131.14,131.21,8344.0,131.22,131.26,131.14,131.21,8344.0
2023-12-06 14:25:00,131.2,131.23,131.17,131.23,10152.0,131.2,131.23,131.17,131.23,10152.0
2023-12-06 14:30:00,131.25,131.35,131.25,131.34,9615.0,131.25,131.35,131.25,131.34,9615.0
2023-12-06 14:35:00,131.34,131.34,131.25,131.28,8517.0,131.34,131.34,131.25,131.28,8517.0
2023-12-06 14:40:00,131.27,131.32,131.2,131.23,8148.0,131.27,131.32,131.2,131.23,8148.0
2023-12-06 14:45:00,131.22,131.28,131.18,131.2,8795.0,131.22,131.28,131.18,131.2,8795.0
2023-12-06 14:50:00,131.22,131.24,131.11,131.14,7753.0,131.22,131.24,131.11,131.14,7753.0
2023-12-06 14:55:00,131.16,131.22,131.1,131.11,12888.0,131.16,131.22,131.1,131.11,12888.0
2023-12-06 15:00:00,131.11,131.12,131.05,131.08,10966.0,131.11,131.12,131.05,131.08,10966.0
2023-12-06 15:05:00,131.05,131.12,131.03,131.11,10230.0,131.05,131.12,131.03,131.11,10230.0
2023-12-06 15:10:00,131.11,131.13,131.07,131.07,14889.0,131.11,131.13,131.07,131.07,14889.0
2023-12-06 15:15:00,131.07,131.1,131.01,131.04,14984.0,131.07,131.1,131.01,131.04,14984.0
2023-12-06 15:20:00,131.03,131.03,130.77,130.78,13377.0,131.03,131.03,130.77,130.78,13377.0
2023-12-06 15:25:00,130.77,130.96,130.77,130.94,22454.0,130.77,130.96,130.77,130.94,22454.0
2023-12-06 15:30:00,130.94,130.97,130.74,130.76,24690.0,130.94,130.97,130.74,130.76,24690.0
2023-12-06 15:35:00,130.75,130.76,130.65,130.71,15618.0,130.75,130.76,130.65,130.71,15618.0
2023-12-06 15:40:00,130.71,130.93,130.68,130.91,23812.0,130.71,130.93,130.68,130.91,23812.0
2023-12-06 15:45:00,130.9,130.95,130.86,130.92,28395.0,130.9,130.95,130.86,130.92,28395.0
2023-12-06 15:50:00,130.91,130.98,130.83,130.92,46701.0,130.91,130.98,130.83,130.92,46701.0
2023-12-06 15:55:00,130.92,131.13,130.92,131.12,175592.0,130.92,131.13,130.92,131.12,175592.0
2023-12-07 09:30:00,131.5,131.5,130.87,130.9,38822.0,131.5,131.5,130.87,130.9,38822.0
2023-12-07 09:35:00,130.97,131.14,130.92,130.92,8734.0,130.97,131.14,130.92,130.92,8734.0
2023-12-07 09:40:00,131.02,131.23,130.9,130.91,7296.0,131.02,131.23,130.9,130.91,7296.0
2023-12-07 09:45:00,130.87,131.06,130.86,131.01,7672.0,130.87,131.06,130.86,131.01,7672.0
2023-12-07 09:50:00,130.99,131.02,130.79,130.8,12220.0,130.99,131.02,130.79,130.8,12220.0
2023-12-07 09:55:00,130.81,130.87,130.66,130.81,10824.0,130.81,130.87,130.66,130.81,10824.0
2023-12-07 10:00:00,130.75,130.82,130.71,130.72,7634.0,130.75,130.82,130.71,130.72,7634.0
2023-12-07 10:05:00,130.71,130.83,130.69,130.73,10456.0,130.71,130.83,130.69,130.73,10456.0
2023-12-07 10:10:00,130.7,130.89,130.69,130.83,11444.0,130.7,130.89,130.69,130.83,11444.0
2023-12-07 10:15:00,130.87,130.94,130.82,130.88,9232.0,130.87,130.94,130.82,130.88,9232.0
2023-12-07 10:20:00,130.88,130.91,130.67,130.67,8931.0,130.88,130.91,130.67,130.67,8931.0
2023-12-07 10:25:00,130.66,130.7,130.61,130.67,8375.0,130.66,130.7,130.61,130.67,8375.0
2023-12-07 10:30:00,130.71,130.81,130.71,130.75,11169.0,130.71,130.81,130.71,130.75,11169.0
2023-12-07 10:35:00,130.72,130.77,130.65,130.7,11559.0,130.72,130.77,130.65,130.7,11559.0
2023-12-07 10:40:00,130.72,130.79,130.66,130.78,13159.0,130.72,130.79,130.66,130.78,13159.0
2023-12-07 10:45:00,130.77,130.84,130.72,130.73,10667.0,130.77,130.84,130.72,130.73,10667.0
2023-12-07 10:50:00,130.72,130.74,130.64,130.68,6056.0,130.72,130.74,130.64,130.68,6056.0
2023-12-07 10:55:00,130.68,130.69,130.62,130.68,11884.0,130.68,130.69,130.62,130.68,11884.0
2023-12-07 11:00:00,130.69,130.72,130.56,130.62,31967.0,130.69,130.72,130.56,130.62,31967.0
2023-12-07 11:05:00,130.63,130.69,130.58,130.6,13384.0,130.63,130.69,130.58,130.6,13384.0
2023-12-07 11:10:00,130.61,130.61,130.47,130.47,9209.0,130.61,130.61,130.47,130.47,9209.0
2023-12-07 11:15:00,130.47,130.47,130.28,130.31,8333.0,130.47,130.47,130.28,130.31,8333.0
2023-12-07 11:20:00,130.31,130.41,130.27,130.37,13923.0,130.31,130.41,130.27,130.37,13923.0
2023-12-07 11:25:00,130.37,130.39,130.3,130.32,10785.0,130.37,130.39,130.3,130.32,10785.0
2023-12-07 11:30:00,130.34,130.45,130.3,130.43,9958.0,130.34,130.45,130.3,130.43,9958.0
2023-12-07 11:35:00,130.43,130.45,130.36,130.4,7566.0,130.43,130.45,130.36,130.4,7566.0
2023-12-07 11:40:00,130.41,130.44,130.33,130.33,9466.0,130.41,130.44,130.33,130.33,9466.0
2023-12-07 11:45:00,130.3,130.37,130.27,130.32,13544.0,130.3,130.37,130.27,130.32,13544.0
2023-12-07 11:50:00,130.32,130.4,130.29,130.39,9022.0,130.32,130.4,130.29,130.39,9022.0
2023-12-07 11:55:00,130.41,130.5,130.41,130.5,14058.0,130.41,130.5,130.41,130.5,14058.0
2023-12-07 12:00:00,130.5,130.59,130.5,130.57,9356.0,130.5,130.59,130.5,130.57,9356.0
2023-12-07 12:05:00,130.57,130.64,130.56,130.63,6763.0,130.57,130.64,130.56,130.63,6763.0
2023-12-07 12:10:00,130.62,130.63,130.53,130.53,9798.0,130.62,130.63,130.53,130.53,9798.0
2023-12-07 12:15:00,130.54,130.74,130.53,130.73,17386.0,130.54,130.74,130.53,130.73,17386.0
2023-12-07 12:20:00,130.73,130.78,130.61,130.66,14464.0,130.73,130.78,130.61,130.66,14464.0
2023-12-07 12:25:00,130.67,130.74,130.66,130.69,7208.0,130.67,130.74,130.66,130.69,7208.0
2023-12-07 12:30:00,130.7,130.73,130.66,130.72,8896.0,130.7,130.73,130.66,130.72,8896.0
2023-12-07 12:35:00,130.72,130.84,130.72,130.82,25450.0,130.72,130.84,130.72,130.82,25450.0
2023-12-07 12:40:00,130.82,130.91,130.81,130.9,24669.0,130.82,130.91,130.81,130.9,24669.0
2023-12-07 12:45:00,130.9,130.94,130.87,130.9,21064.0,130.9,130.94,130.87,130.9,21064.0
2023-12-07 12:50:00,130.91,130.95,130.87,130.89,29164.0,130.91,130.95,130.87,130.89,29164.0
2023-12-07 12:55:00,130.89,130.96,130.88,130.91,7948.0,130.89,130.96,130.88,130.91,7948.0
2023-12-07 13:00:00,130.91,131.13,130.91,131.0,44001.0,130.91,131.13,130.91,131.0,44001.0
2023-12-07 13:05:00,131.0,131.16,130.98,131.02,25246.0,131.0,131.16,130.98,131.02,25246.0
2023-12-07 13:10:00,131.03,131.19,131.03,131.18,11454.0,131.03,131.19,131.03,131.18,11454.0
2023-12-07 13:15:00,131.19,131.19,131.05,131.12,10267.0,131.19,131.19,131.05,131.12,10267.0
2023-12-07 13:20:00,131.13,131.14,131.05,131.11,7287.0,131.13,131.14,131.05,131.11,7287.0
2023-12-07 13:25:00,131.1,131.1,131.0,131.02,9146.0,131.1,131.1,131.0,131.02,9146.0
2023-12-07 13:30:00,131.05,131.16,131.04,131.1,24183.0,131.05,131.16,131.04,131.1,24183.0
2023-12-07 13:35:00,131.07,131.07,130.99,131.03,8484.0,131.07,131.07,130.99,131.03,8484.0
2023-12-07 13:40:00,131.03,131.06,131.0,131.03,6830.0,131.03,131.06,131.0,131.03,6830.0
2023-12-07 13:45:00,131.04,131.04,130.99,131.01,9152.0,131.04,131.04,130.99,131.01,9152.0
2023-12-07 13:50:00,130.99,131.06,130.99,131.01,33338.0,130.99,131.06,130.99,131.01,33338.0
2023-12-07 13:55:00,131.0,131.02,130.94,131.02,15058.0,131.0,131.02,130.94,131.02,15058.0
2023-12-07 14:00:00,131.01,131.05,131.0,131.02,9037.0,131.01,131.05,131.0,131.02,9037.0
2023-12-07 14:05:00,131.03,131.1,130.96,131.1,12450.0,131.03,131.1,130.96,131.1,12450.0
2023-12-07 14:10:00,131.1,131.12,131.08,131.09,5870.0,131.1,131.12,131.08,131.09,5870.0
2023-12-07 14:15:00,131.09,131.11,131.04,131.11,9031.0,131.09,131.11,131.04,131.11,9031.0
2023-12-07 14:20:00,131.1,131.13,131.05,131.11,12137.0,131.1,131.13,131.05,131.11,12137.0
2023-12-07 14:25:00,131.12,131.24,131.1,131.24,28935.0,131.12,131.24,131.1,131.24,28935.0
2023-12-07 14:30:00,131.24,131.25,131.17,131.19,8956.0,131.24,131.25,131.17,131.19,8956.0
2023-12-07 14:35:00,131.19,131.31,131.19,131.3,12941.0,131.19,131.31,131.19,131.3,12941.0
2023-12-07 14:40:00,131.32,131.38,131.31,131.37,17240.0,131.32,131.38,131.31,131.37,17240.0
2023-12-07 14:45:00,131.35,131.36,131.28,131.32,26480.0,131.35,131.36,131.28,131.32,26480.0
2023-12-07 14:50:00,131.32,131.32,131.21,131.26,15865.0,131.32,131.32,131.21,131.26,15865.0
2023-12-07 14:55:00,131.24,131.29,131.21,131.25,19544.0,131.24,131.29,131.21,131.25,19544.0
2023-12-07 15:00:00,131.24,131.38,131.24,131.35,18778.0,131.24,131.38,131.24,131.35,18778.0
2023-12-07 15:05:00,131.34,131.42,131.33,131.38,12598.0,131.34,131.42,131.33,131.38,12598.0
2023-12-07 15:10:00,131.39,131.48,131.38,131.47,21393.0,131.39,131.48,131.38,131.47,21393.0
2023-12-07 15:15:00,131.47,131.55,131.47,131.52,10856.0,131.47,131.55,131.47,131.52,10856.0
2023-12-07 15:20:00,131.52,131.53,131.36,131.43,43910.0,131.52,131.53,131.36,131.43,43910.0
2023-12-07 15:25:00,131.42,131.45,131.38,131.39,21759.0,131.42,131.45,131.38,131.39,21759.0
2023-12-07 15:30:00,131.37,131.42,131.33,131.41,23425.0,131.37,131.42,131.33,131.41,23425.0
2023-12-07 15:35:00,131.41,131.5,131.39,131.49,21486.0,131.41,131.5,131.39,131.49,21486.0
2023-12-07 15:40:00,131.49,131.54,131.46,131.46,25376.0,131.49,131.54,131.46,131.46,25376.0
2023-12-07 15:45:00,131.46,131.5,131.4,131.42,46454.0,131.46,131.5,131.4,131.42,46454.0
2023-12-07 15:50:00,131.4,131.44,131.27,131.43,88153.0,131.4,131.44,131.27,131.43,88153.0
2023-12-07 15:55:00,131.43,131.53,131.39,131.41,193320.0,131.43,131.53,131.39,131.41,193320.0
2023-12-08 09:30:00,131.5,131.94,131.46,131.88,25780.0,131.5,131.94,131.46,131.88,25780.0
2023-12-08 09:35:00,131.81,131.88,131.57,131.57,18386.0,131.81,131.88,131.57,131.57,18386.0
2023-12-08 09:40:00,131.74,132.03,131.71,131.93,10525.0,131.74,132.03,131.71,131.93,10525.0
2023-12-08 09:45:00,132.02,132.1,131.87,132.05,11761.0,132.02,132.1,131.87,132.05,11761.0
2023-12-08 09:50:00,132.05,132.05,131.93,131.93,5948.0,132.05,132.05,131.93,131.93,5948.0
2023-12-08 09:55:00,131.92,131.96,131.84,131.92,8246.0,131.92,131.96,131.84,131.92,8246.0
2023-12-08 10:00:00,132.01,132.2,131.93,131.99,11671.0,132.01,132.2,131.93,131.99,11671.0
2023-12-08 10:05:00,132.02,132.03,131.81,131.88,13964.0,132.02,132.03,131.81,131.88,13964.0
2023-12-08 10:10:00,131.88,132.05,131.86,132.05,11579.0,131.88,132.05,131.86,132.05,11579.0
2023-12-08 10:15:00,132.04,132.27,131.98,132.22,56106.0,132.04,132.27,131.98,132.22,56106.0
2023-12-08 10:20:00,132.21,132.28,132.14,132.2,8921.0,132.21,132.28,132.14,132.2,8921.0
2023-12-08 10:25:00,132.25,132.25,131.98,131.99,14805.0,132.25,132.25,131.98,131.99,14805.0
2023-12-08 10:30:00,132.0,132.06,131.86,131.88,10437.0,132.0,132.06,131.86,131.88,10437.0
2023-12-08 10:35:00,131.86,131.86,131.65,131.78,71541.0,131.86,131.86,131.65,131.78,71541.0
2023-12-08 10:40:00,131.82,132.02,131.8,131.81,19250.0,131.82,132.02,131.8,131.81,19250.0
2023-12-08 10:45:00,131.82,132.02,131.82,131.98,13164.0,131.82,132.02,131.82,131.98,13164.0
2023-12-08 10:50:00,131.97,132.11,131.97,132.1,9130.0,131.97,132.11,131.97,132.1,9130.0
2023-12-08 10:55:00,132.11,132.33,132.08,132.33,6015.0,132.11,132.33,132.08,132.33,6015.0
2023-12-08 11:00:00,132.36,132.36,132.18,132.27,7779.0,132.36,132.36,132.18,132.27,7779.0
2023-12-08 11:05:00,132.21,132.26,132.13,132.13,11104.0,132.21,132.26,132.13,132.13,11104.0
2023-12-08 11:10:00,132.13,132.18,132.1,132.15,7596.0,132.13,132.18,132.1,132.15,7596.0
2023-12-08 11:15:00,132.14,132.16,132.0,132.02,9879.0,132.14,132.16,132.0,132.02,9879.0
2023-12-08 11:20:00,132.05,132.05,131.94,131.96,11454.0,132.05,132.05,131.94,131.96,11454.0
2023-12-08 11:25:00,131.96,132.06,131.91,131.99,12790.0,131.96,132.06,131.91,131.99,12790.0
2023-12-08 11:30:00,132.0,132.07,131.91,131.97,16937.0,132.0,132.07,131.91,131.97,16937.0
2023-12-08 11:35:00,131.99,132.03,131.84,131.89,6967.0,131.99,132.03,131.84,131.89,6967.0
2023-12-08 11:40:00,131.88,131.91,131.81,131.91,6693.0,131.88,131.91,131.81,131.91,6693.0
2023-12-08 11:45:00,131.93,132.0,131.9,132.0,5974.0,131.93,132.0,131.9,132.0,5974.0
2023-12-08 11:50:00,132.0,132.02,131.93,132.02,8842.0,132.0,132.02,131.93,132.02,8842.0
2023-12-08 11:55:00,132.03,132.03,131.95,131.99,7648.0,132.03,132.03,131.95,131.99,7648.0
2023-12-08 12:00:00,131.98,132.0,131.93,131.95,5722.0,131.98,132.0,131.93,131.95,5722.0
2023-12-08 12:05:00,131.95,131.96,131.87,131.87,6864.0,131.95,131.96,131.87,131.87,6864.0
2023-12-08 12:10:00,131.87,131.89,131.78,131.81,6981.0,131.87,131.89,131.78,131.81,6981.0
2023-12-08 12:15:00,131.81,131.98,131.74,131.97,12001.0,131.81,131.98,131.74,131.97,12001.0
2023-12-08 12:20:00,131.99,132.26,131.99,132.21,28555.0,131.99,132.26,131.99,132.21,28555.0
2023-12-08 12:25:00,132.19,132.37,132.19,132.36,6427.0,132.19,132.37,132.19,132.36,6427.0
2023-12-08 12:30:00,132.37,132.4,132.31,132.33,4187.0,132.37,132.4,132.31,132.33,4187.0
2023-12-08 12:35:00,132.33,132.39,132.32,132.35,4981.0,132.33,132.39,132.32,132.35,4981.0
2023-12-08 12:40:00,132.36,132.37,132.24,132.27,8886.0,132.36,132.37,132.24,132.27,8886.0
2023-12-08 12:45:00,132.28,132.31,132.27,132.3,5146.0,132.28,132.31,132.27,132.3,5146.0
2023-12-08 12:50:00,132.31,132.36,132.3,132.34,5541.0,132.31,132.36,132.3,132.34,5541.0
2023-12-08 12:55:00,132.34,132.35,132.23,132.24,6199.0,132.34,132.35,132.23,132.24,6199.0
2023-12-08 13:00:00,132.23,132.31,132.16,132.29,34466.0,132.23,132.31,132.16,132.29,34466.0
2023-12-08 13:05:00,132.28,132.33,132.18,132.21,8666.0,132.28,132.33,132.18,132.21,8666.0
2023-12-08 13:10:00,132.22,132.32,132.22,132.3,7049.0,132.22,132.32,132.22,132.3,7049.0
2023-12-08 13:15:00,132.29,132.3,132.2,132.21,8095.0,132.29,132.3,132.2,132.21,8095.0
2023-12-08 13:20:00,132.2,132.22,132.14,132.17,9627.0,132.2,132.22,132.14,132.17,9627.0
2023-12-08 13:25:00,132.17,132.29,132.15,132.19,10072.0,132.17,132.29,132.15,132.19,10072.0
2023-12-08 13:30:00,132.2,132.21,132.15,132.2,7333.0,132.2,132.21,132.15,132.2,7333.0
2023-12-08 13:35:00,132.16,132.22,132.13,132.18,7654.0,132.16,132.22,132.13,132.18,7654.0
2023-12-08 13:40:00,132.19,132.19,132.09,132.11,6379.0,132.19,132.19,132.09,132.11,6379.0
2023-12-08 13:45:00,132.1,132.19,132.07,132.16,9009.0,132.1,132.19,132.07,132.16,9009.0
2023-12-08 13:50:00,132.17,132.17,131.97,132.05,164800.0,132.17,132.17,131.97,132.05,164800.0
2023-12-08 13:55:00,132.06,132.11,132.02,132.07,13165.0,132.06,132.11,132.02,132.07,13165.0
2023-12-08 14:00:00,132.08,132.13,131.99,132.08,16107.0,132.08,132.13,131.99,132.08,16107.0
2023-12-08 14:05:00,132.07,132.21,132.03,132.2,15036.0,132.07,132.21,132.03,132.2,15036.0
2023-12-08 14:10:00,132.19,132.22,132.1,132.19,22483.0,132.19,132.22,132.1,132.19,22483.0
2023-12-08 14:15:00,132.19,132.28,132.16,132.26,13920.0,132.19,132.28,132.16,132.26,13920.0
2023-12-08 14:20:00,132.26,132.33,132.25,132.26,5910.0,132.26,132.33,132.25,132.26,5910.0
2023-12-08 14:25:00,132.25,132.33,132.23,132.29,9791.0,132.25,132.33,132.23,132.29,9791.0
2023-12-08 14:30:00,132.29,132.41,132.29,132.34,7267.0,132.29,132.41,132.29,132.34,7267.0
2023-12-08 14:35:00,132.33,132.46,132.28,132.46,8812.0,132.33,132.46,132.28,132.46,8812.0
2023-12-08 14:40:00,132.46,132.58,132.45,132.55,8161.0,132.46,132.58,132.45,132.55,8161.0
2023-12-08 14:45:00,132.48,132.53,132.42,132.48,6673.0,132.48,132.53,132.42,132.48,6673.0
2023-12-08 14:50:00,132.49,132.54,132.47,132.53,8000.0,132.49,132.54,132.47,132.53,8000.0
2023-12-08 14:55:00,132.52,132.53,132.45,132.48,7011.0,132.52,132.53,132.45,132.48,7011.0
2023-12-08 15:00:00,132.49,132.53,132.44,132.47,11636.0,132.49,132.53,132.44,132.47,11636.0
2023-12-08 15:05:00,132.44,132.48,132.37,132.43,11483.0,132.44,132.48,132.37,132.43,11483.0
2023-12-08 15:10:00,132.43,132.43,132.29,132.37,16206.0,132.43,132.43,132.29,132.37,16206.0
2023-12-08 15:15:00,132.37,132.43,132.24,132.29,10911.0,132.37,132.43,132.24,132.29,10911.0
2023-12-08 15:20:00,132.29,132.3,132.2,132.29,18857.0,132.29,132.3,132.2,132.29,18857.0
2023-12-08 15:25:00,132.29,132.36,132.24,132.31,18823.0,132.29,132.36,132.24,132.31,18823.0
2023-12-08 15:30:00,132.3,132.31,132.23,132.28,16553.0,132.3,132.31,132.23,132.28,16553.0
2023-12-08 15:35:00,132.27,132.45,132.27,132.44,20111.0,132.27,132.45,132.27,132.44,20111.0
2023-12-08 15:40:00,132.44,132.53,132.41,132.49,21306.0,132.44,132.53,132.41,132.49,21306.0
2023-12-08 15:45:00,132.47,132.47,132.37,132.37,19735.0,132.47,132.47,132.37,132.37,19735.0
2023-12-08 15:50:00,132.38,132.48,132.35,132.39,43338.0,132.38,132.48,132.35,132.39,43338.0
2023-12-08 15:55:00,132.39,132.44,132.32,132.36,80057.0,132.39,132.44,132.32,132.36,80057.0
2023-12-11 09:30:00,133.0,134.39,132.45,134.18,159848.0,133.0,134.39,132.45,134.18,159848.0
2023-12-11 09:35:00,134.22,134.66,134.0,134.1,35856.0,134.22,134.66,134.0,134.1,35856.0
2023-12-11 09:40:00,134.13,134.24,133.84,134.02,50273.0,134.13,134.24,133.84,134.02,50273.0
2023-12-11 09:45:00,134.02,134.23,134.01,134.2,36675.0,134.02,134.23,134.01,134.2,36675.0
2023-12-11 09:50:00,134.22,134.3,133.92,134.02,23927.0,134.22,134.3,133.92,134.02,23927.0
2023-12-11 09:55:00,134.03,134.21,133.83,134.19,54686.0,134.03,134.21,133.83,134.19,54686.0
2023-12-11 10:00:00,134.19,134.23,134.02,134.06,38301.0,134.19,134.23,134.02,134.06,38301.0
2023-12-11 10:05:00,134.06,134.06,133.86,133.88,74619.0,134.06,134.06,133.86,133.88,74619.0
2023-12-11 10:10:00,133.9,134.04,133.83,133.94,22019.0,133.9,134.04,133.83,133.94,22019.0
2023-12-11 10:15:00,133.92,134.11,133.9,134.1,14186.0,133.92,134.11,133.9,134.1,14186.0
2023-12-11 10:20:00,134.13,134.16,133.98,134.0,18161.0,134.13,134.16,133.98,134.0,18161.0
2023-12-11 10:25:00,134.04,134.09,133.93,133.96,16637.0,134.04,134.09,133.93,133.96,16637.0
2023-12-11 10:30:00,133.96,134.27,133.9,134.22,72374.0,133.96,134.27,133.9,134.22,72374.0
2023-12-11 10:35:00,134.22,134.37,134.07,134.2,109197.0,134.22,134.37,134.07,134.2,109197.0
2023-12-11 10:40:00,134.19,134.34,134.17,134.34,15638.0,134.19,134.34,134.17,134.34,15638.0
2023-12-11 10:45:00,134.37,134.46,134.35,134.36,21331.0,134.37,134.46,134.35,134.36,21331.0
2023-12-11 10:50:00,134.37,134.48,134.26,134.27,16525.0,134.37,134.48,134.26,134.27,16525.0
2023-12-11 10:55:00,134.26,134.42,134.26,134.29,15944.0,134.26,134.42,134.26,134.29,15944.0
2023-12-11 11:00:00,134.3,134.42,134.3,134.34,17687.0,134.3,134.42,134.3,134.34,17687.0
2023-12-11 11:05:00,134.36,134.37,134.2,134.21,14616.0,134.36,134.37,134.2,134.21,14616.0
2023-12-11 11:10:00,134.19,134.19,134.04,134.06,12639.0,134.19,134.19,134.04,134.06,12639.0
2023-12-11 11:15:00,134.05,134.08,133.96,134.05,37750.0,134.05,134.08,133.96,134.05,37750.0
2023-12-11 11:20:00,134.05,134.09,133.96,133.97,24646.0,134.05,134.09,133.96,133.97,24646.0
2023-12-11 11:25:00,133.97,134.02,133.95,134.01,9837.0,133.97,134.02,133.95,134.01,9837.0
2023-12-11 11:30:00,133.99,134.02,133.74,133.78,12423.0,133.99,134.02,133.74,133.78,12423.0
2023-12-11 11:35:00,133.78,134.02,133.76,133.92,11181.0,133.78,134.02,133.76,133.92,11181.0
2023-12-11 11:40:00,133.92,133.96,133.88,133.91,6339.0,133.92,133.96,133.88,133.91,6339.0
2023-12-11 11:45:00,133.94,133.95,133.9,133.9,7642.0,133.94,133.95,133.9,133.9,7642.0
2023-12-11 11:50:00,133.9,134.03,133.88,134.01,7276.0,133.9,134.03,133.88,134.01,7276.0
2023-12-11 11:55:00,133.97,133.97,133.83,133.96,19585.0,133.97,133.97,133.83,133.96,19585.0
2023-12-11 12:00:00,133.96,133.96,133.83,133.91,5644.0,133.96,133.96,133.83,133.91,5644.0
2023-12-11 12:05:00,133.92,133.98,133.85,133.87,6834.0,133.92,133.98,133.85,133.87,6834.0
2023-12-11 12:10:00,133.86,133.86,133.77,133.78,14510.0,133.86,133.86,133.77,133.78,14510.0
2023-12-11 12:15:00,133.78,133.78,133.72,133.75,8139.0,133.78,133.78,133.72,133.75,8139.0
2023-12-11 12:20:00,133.75,133.95,133.75,133.94,9988.0,133.75,133.95,133.75,133.94,9988.0
2023-12-11 12:25:00,133.95,133.98,133.85,133.88,7927.0,133.95,133.98,133.85,133.88,7927.0
2023-12-11 12:30:00,133.92,133.92,133.87,133.89,14347.0,133.92,133.92,133.87,133.89,14347.0
2023-12-11 12:35:00,133.89,133.99,133.89,133.95,8552.0,133.89,133.99,133.89,133.95,8552.0
2023-12-11 12:40:00,133.95,133.97,133.86,133.86,13252.0,133.95,133.97,133.86,133.86,13252.0
2023-12-11 12:45:00,133.87,133.9,133.8,133.8,9108.0,133.87,133.9,133.8,133.8,9108.0
2023-12-11 12:50:00,133.77,133.84,133.76,133.8,9951.0,133.77,133.84,133.76,133.8,9951.0
2023-12-11 12:55:00,133.79,133.86,133.78,133.81,7931.0,133.79,133.86,133.78,133.81,7931.0
2023-12-11 13:00:00,133.83,133.92,133.72,133.92,12618.0,133.83,133.92,133.72,133.92,12618.0
2023-12-11 13:05:00,133.9,134.0,133.9,133.99,9938.0,133.9,134.0,133.9,133.99,9938.0
2023-12-11 13:10:00,133.98,134.01,133.93,133.96,12072.0,133.98,134.01,133.93,133.96,12072.0
2023-12-11 13:15:00,133.96,134.02,133.9,133.93,8680.0,133.96,134.02,133.9,133.93,8680.0
2023-12-11 13:20:00,133.93,134.05,133.93,134.0,17147.0,133.93,134.05,133.93,134.0,17147.0
2023-12-11 13:25:00,134.0,134.0,133.96,133.99,10110.0,134.0,134.0,133.96,133.99,10110.0
2023-12-11 13:30:00,134.0,134.03,133.95,133.99,16430.0,134.0,134.03,133.95,133.99,16430.0
2023-12-11 13:35:00,133.98,134.01,133.92,133.98,10893.0,133.98,134.01,133.92,133.98,10893.0
2023-12-11 13:40:00,133.99,134.02,133.95,133.96,10365.0,133.99,134.02,133.95,133.96,10365.0
2023-12-11 13:45:00,133.96,134.01,133.89,133.92,15445.0,133.96,134.01,133.89,133.92,15445.0
2023-12-11 13:50:00,133.93,133.93,133.85,133.89,16553.0,133.93,133.93,133.85,133.89,16553.0
2023-12-11 13:55:00,133.89,133.98,133.84,133.97,20633.0,133.89,133.98,133.84,133.97,20633.0
2023-12-11 14:00:00,133.98,134.02,133.91,133.93,11998.0,133.98,134.02,133.91,133.93,11998.0
2023-12-11 14:05:00,133.93,134.03,133.9,133.99,96761.0,133.93,134.03,133.9,133.99,96761.0
2023-12-11 14:10:00,134.0,134.05,133.95,133.95,14072.0,134.0,134.05,133.95,133.95,14072.0
2023-12-11 14:15:00,133.96,133.97,133.86,133.87,11229.0,133.96,133.97,133.86,133.87,11229.0
2023-12-11 14:20:00,133.87,133.91,133.81,133.85,11804.0,133.87,133.91,133.81,133.85,11804.0
2023-12-11 14:25:00,133.85,133.87,133.81,133.86,10607.0,133.85,133.87,133.81,133.86,10607.0
2023-12-11 14:30:00,133.87,133.95,133.87,133.95,12528.0,133.87,133.95,133.87,133.95,12528.0
2023-12-11 14:35:00,133.95,134.03,133.89,134.02,33827.0,133.95,134.03,133.89,134.02,33827.0
2023-12-11 14:40:00,134.03,134.06,133.97,134.02,13095.0,134.03,134.06,133.97,134.02,13095.0
2023-12-11 14:45:00,134.01,134.13,134.01,134.06,12294.0,134.01,134.13,134.01,134.06,12294.0
2023-12-11 14:50:00,134.08,134.08,134.0,134.04,10288.0,134.08,134.08,134.0,134.04,10288.0
2023-12-11 14:55:00,134.04,134.04,133.95,133.97,15856.0,134.04,134.04,133.95,133.97,15856.0
2023-12-11 15:00:00,133.97,134.0,133.92,133.93,16255.0,133.97,134.0,133.92,133.93,16255.0
2023-12-11 15:05:00,133.94,134.04,133.9,134.03,15312.0,133.94,134.04,133.9,134.03,15312.0
2023-12-11 15:10:00,134.03,134.18,134.0,134.18,16162.0,134.03,134.18,134.0,134.18,16162.0
2023-12-11 15:15:00,134.19,134.2,134.14,134.2,16730.0,134.19,134.2,134.14,134.2,16730.0
2023-12-11 15:20:00,134.19,134.23,134.08,134.14,16478.0,134.19,134.23,134.08,134.14,16478.0
2023-12-11 15:25:00,134.14,134.16,134.06,134.13,19973.0,134.14,134.16,134.06,134.13,19973.0
2023-12-11 15:30:00,134.12,134.15,134.06,134.12,26242.0,134.12,134.15,134.06,134.12,26242.0
2023-12-11 15:35:00,134.12,134.22,134.11,134.22,16178.0,134.12,134.22,134.11,134.22,16178.0
2023-12-11 15:40:00,134.22,134.22,134.11,134.12,17217.0,134.22,134.22,134.11,134.12,17217.0
2023-12-11 15:45:00,134.12,134.12,134.0,134.01,26754.0,134.12,134.12,134.0,134.01,26754.0
2023-12-11 15:50:00,134.0,134.03,133.88,134.02,69030.0,134.0,134.03,133.88,134.02,69030.0
2023-12-11 15:55:00,134.03,134.04,133.92,133.92,141867.0,134.03,134.04,133.92,133.92,141867.0
2023-12-12 09:30:00,134.01,134.39,133.57,134.31,34435.0,134.01,134.39,133.57,134.31,34435.0
2023-12-12 09:35:00,134.13,134.17,133.63,133.72,37855.0,134.13,134.17,133.63,133.72,37855.0
2023-12-12 09:40:00,133.71,134.0,133.62,133.9,22706.0,133.71,134.0,133.62,133.9,22706.0
2023-12-12 09:45:00,133.9,134.15,133.88,134.09,77987.0,133.9,134.15,133.88,134.09,77987.0
2023-12-12 09:50:00,134.11,134.15,133.87,133.89,33464.0,134.11,134.15,133.87,133.89,33464.0
2023-12-12 09:55:00,133.91,133.95,133.82,133.93,11878.0,133.91,133.95,133.82,133.93,11878.0
2023-12-12 10:00:00,133.93,133.96,133.85,133.96,14570.0,133.93,133.96,133.85,133.96,14570.0
2023-12-12 10:05:00,133.97,134.37,133.97,134.37,22133.0,133.97,134.37,133.97,134.37,22133.0
2023-12-12 10:10:00,134.37,134.37,134.16,134.29,9649.0,134.37,134.37,134.16,134.29,9649.0
2023-12-12 10:15:00,134.32,134.34,134.2,134.22,26827.0,134.32,134.34,134.2,134.22,26827.0
2023-12-12 10:20:00,134.22,134.22,134.11,134.11,11491.0,134.22,134.22,134.11,134.11,11491.0
2023-12-12 10:25:00,134.13,134.33,134.1,134.33,10179.0,134.13,134.33,134.1,134.33,10179.0
2023-12-12 10:30:00,134.32,134.46,134.3,134.46,6784.0,134.32,134.46,134.3,134.46,6784.0
2023-12-12 10:35:00,134.45,134.68,134.44,134.59,8554.0,134.45,134.68,134.44,134.59,8554.0
2023-12-12 10:40:00,134.58,134.58,134.44,134.51,10891.0,134.58,134.58,134.44,134.51,10891.0
2023-12-12 10:45:00,134.5,134.55,134.43,134.45,10276.0,134.5,134.55,134.43,134.45,10276.0
2023-12-12 10:50:00,134.45,134.47,134.37,134.39,13208.0,134.45,134.47,134.37,134.39,13208.0
2023-12-12 10:55:00,134.38,134.39,134.23,134.25,20129.0,134.38,134.39,134.23,134.25,20129.0
2023-12-12 11:00:00,134.23,134.37,134.21,134.37,12642.0,134.23,134.37,134.21,134.37,12642.0
2023-12-12 11:05:00,134.35,134.45,134.32,134.38,9523.0,134.35,134.45,134.32,134.38,9523.0
2023-12-12 11:10:00,134.4,134.4,134.21,134.25,13785.0,134.4,134.4,134.21,134.25,13785.0
2023-12-12 11:15:00,134.24,134.32,134.15,134.16,17465.0,134.24,134.32,134.15,134.16,17465.0
2023-12-12 11:20:00,134.15,134.19,134.0,134.04,11465.0,134.15,134.19,134.0,134.04,11465.0
2023-12-12 11:25:00,134.03,134.08,134.01,134.08,14143.0,134.03,134.08,134.01,134.08,14143.0
2023-12-12 11:30:00,134.1,134.11,134.0,134.02,13500.0,134.1,134.11,134.0,134.02,13500.0
2023-12-12 11:35:00,134.0,134.0,133.85,133.97,13024.0,134.0,134.0,133.85,133.97,13024.0
2023-12-12 11:40:00,133.9,133.9,133.8,133.84,13764.0,133.9,133.9,133.8,133.84,13764.0
2023-12-12 11:45:00,133.85,134.06,133.85,134.06,12548.0,133.85,134.06,133.85,134.06,12548.0
2023-12-12 11:50:00,134.06,134.07,133.95,133.96,12795.0,134.06,134.07,133.95,133.96,12795.0
2023-12-12 11:55:00,133.97,134.0,133.94,133.96,7627.0,133.97,134.0,133.94,133.96,7627.0
2023-12-12 12:00:00,133.97,134.01,133.91,133.95,15236.0,133.97,134.01,133.91,133.95,15236.0
2023-12-12 12:05:00,133.96,133.96,133.86,133.93,12155.0,133.96,133.96,133.86,133.93,12155.0
2023-12-12 12:10:00,133.94,134.0,133.93,134.0,8494.0,133.94,134.0,133.93,134.0,8494.0
2023-12-12 12:15:00,134.0,134.05,133.95,133.97,24561.0,134.0,134.05,133.95,133.97,24561.0
2023-12-12 12:20:00,133.97,133.97,133.85,133.89,10337.0,133.97,133.97,133.85,133.89,10337.0
2023-12-12 12:25:00,133.91,133.94,133.85,133.94,10242.0,133.91,133.94,133.85,133.94,10242.0
2023-12-12 12:30:00,133.95,134.09,133.95,133.99,15002.0,133.95,134.09,133.95,133.99,15002.0
2023-12-12 12:35:00,133.99,134.11,133.98,134.02,34044.0,133.99,134.11,133.98,134.02,34044.0
2023-12-12 12:40:00,134.02,134.11,134.0,134.09,9216.0,134.02,134.11,134.0,134.09,9216.0
2023-12-12 12:45:00,134.08,134.11,134.0,134.0,6519.0,134.08,134.11,134.0,134.0,6519.0
2023-12-12 12:50:00,134.0,134.09,133.97,134.08,123190.0,134.0,134.09,133.97,134.08,123190.0
2023-12-12 12:55:00,134.08,134.12,134.04,134.11,10504.0,134.08,134.12,134.04,134.11,10504.0
2023-12-12 13:00:00,134.1,134.19,134.07,134.18,7765.0,134.1,134.19,134.07,134.18,7765.0
2023-12-12 13:05:00,134.19,134.24,134.13,134.16,11755.0,134.19,134.24,134.13,134.16,11755.0
2023-12-12 13:10:00,134.19,134.2,134.0,134.1,19758.0,134.19,134.2,134.0,134.1,19758.0
2023-12-12 13:15:00,134.1,134.15,134.08,134.1,7522.0,134.1,134.15,134.08,134.1,7522.0
2023-12-12 13:20:00,134.09,134.1,134.0,134.0,26827.0,134.09,134.1,134.0,134.0,26827.0
2023-12-12 13:25:00,134.0,134.08,134.0,134.03,16551.0,134.0,134.08,134.0,134.03,16551.0
2023-12-12 13:30:00,134.03,134.15,133.98,134.02,15315.0,134.03,134.15,133.98,134.02,15315.0
2023-12-12 13:35:00,134.02,134.03,133.98,134.0,12616.0,134.02,134.03,133.98,134.0,12616.0
2023-12-12 13:40:00,134.01,134.04,133.98,134.04,7719.0,134.01,134.04,133.98,134.04,7719.0
2023-12-12 13:45:00,134.04,134.12,134.03,134.05,11348.0,134.04,134.12,134.03,134.05,11348.0
2023-12-12 13:50:00,134.06,134.06,134.01,134.02,5989.0,134.06,134.06,134.01,134.02,5989.0
2023-12-12 13:55:00,134.02,134.06,134.0,134.04,7002.0,134.02,134.06,134.0,134.04,7002.0
2023-12-12 14:00:00,134.05,134.06,134.0,134.0,8170.0,134.05,134.06,134.0,134.0,8170.0
2023-12-12 14:05:00,133.99,134.02,133.94,133.96,9728.0,133.99,134.02,133.94,133.96,9728.0
2023-12-12 14:10:00,133.97,134.0,133.94,133.99,7343.0,133.97,134.0,133.94,133.99,7343.0
2023-12-12 14:15:00,133.99,134.05,133.97,134.0,9398.0,133.99,134.05,133.97,134.0,9398.0
2023-12-12 14:20:00,134.0,134.02,133.95,133.97,28726.0,134.0,134.02,133.95,133.97,28726.0
2023-12-12 14:25:00,133.97,134.04,133.95,134.03,9141.0,133.97,134.04,133.95,134.03,9141.0
2023-12-12 14:30:00,134.03,134.04,133.97,134.04,19419.0,134.03,134.04,133.97,134.04,19419.0
2023-12-12 14:35:00,134.04,134.05,134.0,134.01,11437.0,134.04,134.05,134.0,134.01,11437.0
2023-12-12 14:40:00,134.01,134.09,134.0,134.09,13246.0,134.01,134.09,134.0,134.09,13246.0
2023-12-12 14:45:00,134.08,134.09,133.99,134.0,13659.0,134.08,134.09,133.99,134.0,13659.0
2023-12-12 14:50:00,134.01,134.05,133.97,133.99,68029.0,134.01,134.05,133.97,133.99,68029.0
2023-12-12 14:55:00,133.99,134.05,133.99,134.0,8613.0,133.99,134.05,133.99,134.0,8613.0
2023-12-12 15:00:00,134.0,134.08,134.0,134.07,10449.0,134.0,134.08,134.0,134.07,10449.0
2023-12-12 15:05:00,134.09,134.17,134.09,134.14,49065.0,134.09,134.17,134.09,134.14,49065.0
2023-12-12 15:10:00,134.14,134.28,134.08,134.28,16544.0,134.14,134.28,134.08,134.28,16544.0
2023-12-12 15:15:00,134.28,134.39,134.27,134.34,17991.0,134.28,134.39,134.27,134.34,17991.0
2023-12-12 15:20:00,134.35,134.49,134.29,134.48,17015.0,134.35,134.49,134.29,134.48,17015.0
2023-12-12 15:25:00,134.49,134.6,134.45,134.59,17617.0,134.49,134.6,134.45,134.59,17617.0
2023-12-12 15:30:00,134.61,134.62,134.57,134.59,21531.0,134.61,134.62,134.57,134.59,21531.0
2023-12-12 15:35:00,134.6,134.62,134.46,134.46,26104.0,134.6,134.62,134.46,134.46,26104.0
2023-12-12 15:40:00,134.46,134.51,134.42,134.43,74834.0,134.46,134.51,134.42,134.43,74834.0
2023-12-12 15:45:00,134.42,134.47,134.39,134.42,19094.0,134.42,134.47,134.39,134.42,19094.0
2023-12-12 15:50:00,134.38,134.47,134.36,134.45,57554.0,134.38,134.47,134.36,134.45,57554.0
2023-12-12 15:55:00,134.46,134.52,134.42,134.5,169042.0,134.46,134.52,134.42,134.5,169042.0
2023-12-13 09:30:00,134.15,134.45,133.96,134.34,60693.0,134.15,134.45,133.96,134.34,60693.0
2023-12-13 09:35:00,134.34,134.37,133.57,133.76,43408.0,134.34,134.37,133.57,133.76,43408.0
2023-12-13 09:40:00,133.76,133.82,133.57,133.61,11846.0,133.76,133.82,133.57,133.61,11846.0
2023-12-13 09:45:00,133.56,133.69,133.51,133.63,16265.0,133.56,133.69,133.51,133.63,16265.0
2023-12-13 09:50:00,133.66,133.74,133.38,133.58,9127.0,133.66,133.74,133.38,133.58,9127.0
2023-12-13 09:55:00,133.61,133.95,133.6,133.94,8399.0,133.61,133.95,133.6,133.94,8399.0
2023-12-13 10:00:00,133.94,134.2,133.94,134.11,7994.0,133.94,134.2,133.94,134.11,7994.0
2023-12-13 10:05:00,134.11,134.14,133.97,133.97,16454.0,134.11,134.14,133.97,133.97,16454.0
2023-12-13 10:10:00,134.04,134.13,133.98,134.0,77356.0,134.04,134.13,133.98,134.0,77356.0
2023-12-13 10:15:00,134.0,134.43,133.98,134.38,29294.0,134.0,134.43,133.98,134.38,29294.0
2023-12-13 10:20:00,134.37,134.37,134.2,134.29,7700.0,134.37,134.37,134.2,134.29,7700.0
2023-12-13 10:25:00,134.3,134.31,134.23,134.23,3993.0,134.3,134.31,134.23,134.23,3993.0
2023-12-13 10:30:00,134.21,134.32,134.17,134.28,6265.0,134.21,134.32,134.17,134.28,6265.0
2023-12-13 10:35:00,134.27,134.32,134.17,134.18,9756.0,134.27,134.32,134.17,134.18,9756.0
2023-12-13 10:40:00,134.17,134.18,134.08,134.16,33194.0,134.17,134.18,134.08,134.16,33194.0
2023-12-13 10:45:00,134.16,134.3,134.06,134.3,57315.0,134.16,134.3,134.06,134.3,57315.0
2023-12-13 10:50:00,134.3,134.34,134.29,134.33,5688.0,134.3,134.34,134.29,134.33,5688.0
2023-12-13 10:55:00,134.33,134.33,134.22,134.22,17519.0,134.33,134.33,134.22,134.22,17519.0
2023-12-13 11:00:00,134.22,134.3,134.22,134.29,7210.0,134.22,134.3,134.22,134.29,7210.0
2023-12-13 11:05:00,134.28,134.39,134.21,134.25,19823.0,134.28,134.39,134.21,134.25,19823.0
2023-12-13 11:10:00,134.28,134.4,134.26,134.4,7890.0,134.28,134.4,134.26,134.4,7890.0
2023-12-13 11:15:00,134.4,134.42,134.36,134.38,7464.0,134.4,134.42,134.36,134.38,7464.0
2023-12-13 11:20:00,134.38,134.47,134.34,134.41,8096.0,134.38,134.47,134.34,134.41,8096.0
2023-12-13 11:25:00,134.4,134.41,134.28,134.28,8864.0,134.4,134.41,134.28,134.28,8864.0
2023-12-13 11:30:00,134.29,134.29,134.16,134.27,9235.0,134.29,134.29,134.16,134.27,9235.0
2023-12-13 11:35:00,134.26,134.27,134.11,134.15,33094.0,134.26,134.27,134.11,134.15,33094.0
2023-12-13 11:40:00,134.14,134.29,134.1,134.25,22365.0,134.14,134.29,134.1,134.25,22365.0
2023-12-13 11:45:00,134.26,134.36,134.24,134.35,5470.0,134.26,134.36,134.24,134.35,5470.0
2023-12-13 11:50:00,134.34,134.35,134.21,134.27,7656.0,134.34,134.35,134.21,134.27,7656.0
2023-12-13 11:55:00,134.27,134.3,134.14,134.15,6306.0,134.27,134.3,134.14,134.15,6306.0
2023-12-13 12:00:00,134.13,134.14,134.05,134.07,5096.0,134.13,134.14,134.05,134.07,5096.0
2023-12-13 12:05:00,134.07,134.08,133.98,133.98,7177.0,134.07,134.08,133.98,133.98,7177.0
2023-12-13 12:10:00,133.97,134.01,133.95,134.0,4677.0,133.97,134.01,133.95,134.0,4677.0
2023-12-13 12:15:00,134.0,134.04,133.98,134.02,6959.0,134.0,134.04,133.98,134.02,6959.0
2023-12-13 12:20:00,134.01,134.02,133.93,133.94,6926.0,134.01,134.02,133.93,133.94,6926.0
2023-12-13 12:25:00,133.95,133.95,133.84,133.92,6215.0,133.95,133.95,133.84,133.92,6215.0
2023-12-13 12:30:00,133.87,134.03,133.87,134.01,5295.0,133.87,134.03,133.87,134.01,5295.0
2023-12-13 12:35:00,134.01,134.01,133.93,133.94,8597.0,134.01,134.01,133.93,133.94,8597.0
2023-12-13 12:40:00,133.94,134.07,133.94,134.07,7801.0,133.94,134.07,133.94,134.07,7801.0
2023-12-13 12:45:00,134.08,134.12,134.03,134.05,6575.0,134.08,134.12,134.03,134.05,6575.0
2023-12-13 12:50:00,134.06,134.19,134.04,134.18,5732.0,134.06,134.19,134.04,134.18,5732.0
2023-12-13 12:55:00,134.19,134.24,134.15,134.16,6950.0,134.19,134.24,134.15,134.16,6950.0
2023-12-13 13:00:00,134.17,134.18,134.07,134.07,4357.0,134.17,134.18,134.07,134.07,4357.0
2023-12-13 13:05:00,134.08,134.1,134.02,134.09,10793.0,134.08,134.1,134.02,134.09,10793.0
2023-12-13 13:10:00,134.09,134.19,134.08,134.19,7860.0,134.09,134.19,134.08,134.19,7860.0
2023-12-13 13:15:00,134.19,134.21,134.04,134.12,7290.0,134.19,134.21,134.04,134.12,7290.0
2023-12-13 13:20:00,134.13,134.15,134.1,134.14,5055.0,134.13,134.15,134.1,134.14,5055.0
2023-12-13 13:25:00,134.14,134.15,134.08,134.12,6661.0,134.14,134.15,134.08,134.12,6661.0
2023-12-13 13:30:00,134.12,134.12,134.06,134.1,7233.0,134.12,134.12,134.06,134.1,7233.0
2023-12-13 13:35:00,134.11,134.3,134.08,134.3,34171.0,134.11,134.3,134.08,134.3,34171.0
2023-12-13 13:40:00,134.3,134.34,134.15,134.16,62899.0,134.3,134.34,134.15,134.16,62899.0
2023-12-13 13:45:00,134.14,134.16,134.12,134.14,7707.0,134.14,134.16,134.12,134.14,7707.0
2023-12-13 13:50:00,134.14,134.24,134.12,134.24,9508.0,134.14,134.24,134.12,134.24,9508.0
2023-12-13 13:55:00,134.26,134.29,134.18,134.18,23751.0,134.26,134.29,134.18,134.18,23751.0
2023-12-13 14:00:00,134.22,134.59,134.17,134.59,24094.0,134.22,134.59,134.17,134.59,24094.0
2023-12-13 14:05:00,134.61,134.82,134.59,134.79,16361.0,134.61,134.82,134.59,134.79,16361.0
2023-12-13 14:10:00,134.82,134.84,134.71,134.79,9249.0,134.82,134.84,134.71,134.79,9249.0
2023-12-13 14:15:00,134.76,134.81,134.66,134.77,12325.0,134.76,134.81,134.66,134.77,12325.0
2023-12-13 14:20:00,134.78,134.89,134.75,134.79,15486.0,134.78,134.89,134.75,134.79,15486.0
2023-12-13 14:25:00,134.81,134.83,134.71,134.72,6280.0,134.81,134.83,134.71,134.72,6280.0
2023-12-13 14:30:00,134.8,134.87,134.7,134.87,12262.0,134.8,134.87,134.7,134.87,12262.0
2023-12-13 14:35:00,134.91,135.02,134.88,134.94,53394.0,134.91,135.02,134.88,134.94,53394.0
2023-12-13 14:40:00,134.97,135.08,134.9,135.02,20281.0,134.97,135.08,134.9,135.02,20281.0
2023-12-13 14:45:00,135.02,135.05,134.92,134.99,13820.0,135.02,135.05,134.92,134.99,13820.0
2023-12-13 14:50:00,134.95,135.1,134.94,135.03,29328.0,134.95,135.1,134.94,135.03,29328.0
2023-12-13 14:55:00,135.03,135.17,134.99,135.05,18109.0,135.03,135.17,134.99,135.05,18109.0
2023-12-13 15:00:00,135.01,135.23,134.92,135.21,11916.0,135.01,135.23,134.92,135.21,11916.0
2023-12-13 15:05:00,135.24,135.33,135.13,135.2,37407.0,135.24,135.33,135.13,135.2,37407.0
2023-12-13 15:10:00,135.2,135.2,135.04,135.06,27425.0,135.2,135.2,135.04,135.06,27425.0
2023-12-13 15:15:00,135.05,135.05,134.83,134.88,16592.0,135.05,135.05,134.83,134.88,16592.0
2023-12-13 15:20:00,134.88,135.04,134.77,134.78,28762.0,134.88,135.04,134.77,134.78,28762.0
2023-12-13 15:25:00,134.78,134.79,134.65,134.79,48668.0,134.78,134.79,134.65,134.79,48668.0
2023-12-13 15:30:00,134.8,134.98,134.76,134.77,28411.0,134.8,134.98,134.76,134.77,28411.0
2023-12-13 15:35:00,134.76,135.1,134.76,135.09,68246.0,134.76,135.1,134.76,135.09,68246.0
2023-12-13 15:40:00,135.09,135.13,135.0,135.09,17699.0,135.09,135.13,135.0,135.09,17699.0
2023-12-13 15:45:00,135.12,135.17,135.03,135.05,38639.0,135.12,135.17,135.03,135.05,38639.0
2023-12-13 15:50:00,135.05,135.07,134.71,134.98,112251.0,135.05,135.07,134.71,134.98,112251.0
2023-12-13 15:55:00,134.97,135.36,134.97,135.22,155948.0,134.97,135.36,134.97,135.22,155948.0
2023-12-14 09:30:00,135.29,135.87,135.02,135.67,40999.0,135.29,135.87,135.02,135.67,40999.0
2023-12-14 09:35:00,135.73,135.99,135.47,135.64,61524.0,135.73,135.99,135.47,135.64,61524.0
2023-12-14 09:40:00,135.69,136.14,135.63,136.05,35028.0,135.69,136.14,135.63,136.05,35028.0
2023-12-14 09:45:00,136.08,136.17,135.75,135.75,14221.0,136.08,136.17,135.75,135.75,14221.0
2023-12-14 09:50:00,135.83,136.15,135.75,136.02,41835.0,135.83,136.15,135.75,136.02,41835.0
2023-12-14 09:55:00,136.09,136.31,136.04,136.17,15495.0,136.09,136.31,136.04,136.17,15495.0
2023-12-14 10:00:00,136.17,136.32,136.15,136.24,26099.0,136.17,136.32,136.15,136.24,26099.0
2023-12-14 10:05:00,136.17,136.19,135.97,136.19,35491.0,136.17,136.19,135.97,136.19,35491.0
2023-12-14 10:10:00,136.18,136.25,136.07,136.12,10833.0,136.18,136.25,136.07,136.12,10833.0
2023-12-14 10:15:00,136.09,136.2,136.01,136.13,24088.0,136.09,136.2,136.01,136.13,24088.0
2023-12-14 10:20:00,136.14,136.34,136.14,136.3,15762.0,136.14,136.34,136.14,136.3,15762.0
2023-12-14 10:25:00,136.31,136.46,136.19,136.45,38654.0,136.31,136.46,136.19,136.45,38654.0
2023-12-14 10:30:00,136.46,136.49,136.19,136.21,33683.0,136.46,136.49,136.19,136.21,33683.0
2023-12-14 10:35:00,136.18,136.19,135.67,135.76,29662.0,136.18,136.19,135.67,135.76,29662.0
2023-12-14 10:40:00,135.79,136.04,135.75,135.84,33428.0,135.79,136.04,135.75,135.84,33428.0
2023-12-14 10:45:00,135.84,136.0,135.69,135.72,33273.0,135.84,136.0,135.69,135.72,33273.0
2023-12-14 10:50:00,135.77,136.04,135.77,135.92,16573.0,135.77,136.04,135.77,135.92,16573.0
2023-12-14 10:55:00,135.92,136.05,135.9,136.0,28849.0,135.92,136.05,135.9,136.0,28849.0
2023-12-14 11:00:00,136.01,136.2,136.0,136.12,15682.0,136.01,136.2,136.0,136.12,15682.0
2023-12-14 11:05:00,136.13,136.18,136.02,136.05,10911.0,136.13,136.18,136.02,136.05,10911.0
2023-12-14 11:10:00,136.05,136.15,135.93,136.0,46836.0,136.05,136.15,135.93,136.0,46836.0
2023-12-14 11:15:00,136.0,136.0,135.8,135.99,28620.0,136.0,136.0,135.8,135.99,28620.0
2023-12-14 11:20:00,135.99,136.06,135.97,136.03,35973.0,135.99,136.06,135.97,136.03,35973.0
2023-12-14 11:25:00,136.03,136.03,135.91,135.98,29400.0,136.03,136.03,135.91,135.98,29400.0
2023-12-14 11:30:00,135.98,136.1,135.91,136.09,21046.0,135.98,136.1,135.91,136.09,21046.0
2023-12-14 11:35:00,136.11,136.17,135.99,136.09,34053.0,136.11,136.17,135.99,136.09,34053.0
2023-12-14 11:40:00,136.09,136.28,136.09,136.24,32510.0,136.09,136.28,136.09,136.24,32510.0
2023-12-14 11:45:00,136.24,136.25,136.1,136.14,17199.0,136.24,136.25,136.1,136.14,17199.0
2023-12-14 11:50:00,136.14,136.16,136.06,136.1,14727.0,136.14,136.16,136.06,136.1,14727.0
2023-12-14 11:55:00,136.1,136.1,136.01,136.08,12348.0,136.1,136.1,136.01,136.08,12348.0
2023-12-14 12:00:00,136.08,136.13,136.06,136.09,16934.0,136.08,136.13,136.06,136.09,16934.0
2023-12-14 12:05:00,136.1,136.13,136.04,136.11,50904.0,136.1,136.13,136.04,136.11,50904.0
2023-12-14 12:10:00,136.11,136.14,136.02,136.11,23333.0,136.11,136.14,136.02,136.11,23333.0
2023-12-14 12:15:00,136.1,136.2,136.03,136.03,28794.0,136.1,136.2,136.03,136.03,28794.0
2023-12-14 12:20:00,136.05,136.09,135.94,135.97,13091.0,136.05,136.09,135.94,135.97,13091.0
2023-12-14 12:25:00,135.97,135.97,135.79,135.89,28100.0,135.97,135.97,135.79,135.89,28100.0
2023-12-14 12:30:00,135.89,135.89,135.64,135.64,36772.0,135.89,135.89,135.64,135.64,36772.0
2023-12-14 12:35:00,135.67,135.71,135.46,135.46,39374.0,135.67,135.71,135.46,135.46,39374.0
2023-12-14 12:40:00,135.48,135.67,135.48,135.61,9974.0,135.48,135.67,135.48,135.61,9974.0
2023-12-14 12:45:00,135.6,135.64,135.55,135.6,9047.0,135.6,135.64,135.55,135.6,9047.0
2023-12-14 12:50:00,135.6,135.72,135.57,135.66,19608.0,135.6,135.72,135.57,135.66,19608.0
2023-12-14 12:55:00,135.66,135.87,135.65,135.78,60154.0,135.66,135.87,135.65,135.78,60154.0
2023-12-14 13:00:00,135.8,135.8,135.45,135.47,154303.0,135.8,135.8,135.45,135.47,154303.0
2023-12-14 13:05:00,135.46,135.46,135.3,135.32,11030.0,135.46,135.46,135.3,135.32,11030.0
2023-12-14 13:10:00,135.34,135.6,135.27,135.59,40569.0,135.34,135.6,135.27,135.59,40569.0
2023-12-14 13:15:00,135.58,135.61,135.52,135.6,36187.0,135.58,135.61,135.52,135.6,36187.0
2023-12-14 13:20:00,135.61,135.74,135.51,135.73,80486.0,135.61,135.74,135.51,135.73,80486.0
2023-12-14 13:25:00,135.74,135.82,135.65,135.67,16615.0,135.74,135.82,135.65,135.67,16615.0
2023-12-14 13:30:00,135.69,135.73,135.51,135.51,19712.0,135.69,135.73,135.51,135.51,19712.0
2023-12-14 13:35:00,135.52,135.52,135.23,135.28,23234.0,135.52,135.52,135.23,135.28,23234.0
2023-12-14 13:40:00,135.28,135.29,135.18,135.2,11142.0,135.28,135.29,135.18,135.2,11142.0
2023-12-14 13:45:00,135.19,135.21,134.94,134.95,15183.0,135.19,135.21,134.94,134.95,15183.0
2023-12-14 13:50:00,134.95,134.96,134.57,134.65,25380.0,134.95,134.96,134.57,134.65,25380.0
2023-12-14 13:55:00,134.67,134.82,134.66,134.76,64696.0,134.67,134.82,134.66,134.76,64696.0
2023-12-14 14:00:00,134.75,134.79,134.56,134.56,23699.0,134.75,134.79,134.56,134.56,23699.0
2023-12-14 14:05:00,134.58,134.61,134.37,134.38,28600.0,134.58,134.61,134.37,134.38,28600.0
2023-12-14 14:10:00,134.37,134.46,134.26,134.35,53300.0,134.37,134.46,134.26,134.35,53300.0
2023-12-14 14:15:00,134.33,134.58,134.33,134.57,20479.0,134.33,134.58,134.33,134.57,20479.0
2023-12-14 14:20:00,134.58,134.92,134.53,134.81,29581.0,134.58,134.92,134.53,134.81,29581.0
2023-12-14 14:25:00,134.79,134.82,134.69,134.76,19493.0,134.79,134.82,134.69,134.76,19493.0
2023-12-14 14:30:00,134.74,134.8,134.68,134.71,16566.0,134.74,134.8,134.68,134.71,16566.0
2023-12-14 14:35:00,134.71,134.83,134.53,134.83,31341.0,134.71,134.83,134.53,134.83,31341.0
2023-12-14 14:40:00,134.83,134.9,134.73,134.77,25354.0,134.83,134.9,134.73,134.77,25354.0
2023-12-14 14:45:00,134.77,134.91,134.75,134.89,42518.0,134.77,134.91,134.75,134.89,42518.0
2023-12-14 14:50:00,134.89,135.12,134.89,135.01,37869.0,134.89,135.12,134.89,135.01,37869.0
2023-12-14 14:55:00,135.02,135.19,135.0,135.15,27979.0,135.02,135.19,135.0,135.15,27979.0
2023-12-14 15:00:00,135.15,135.19,134.57,134.58,29330.0,135.15,135.19,134.57,134.58,29330.0
2023-12-14 15:05:00,134.6,135.1,134.54,135.1,43531.0,134.6,135.1,134.54,135.1,43531.0
2023-12-14 15:10:00,135.13,135.17,134.96,135.12,59962.0,135.13,135.17,134.96,135.12,59962.0
2023-12-14 15:15:00,135.11,135.19,134.95,135.0,30918.0,135.11,135.19,134.95,135.0,30918.0
2023-12-14 15:20:00,135.03,135.3,134.91,135.3,69608.0,135.03,135.3,134.91,135.3,69608.0
2023-12-14 15:25:00,135.3,135.39,135.19,135.21,26850.0,135.3,135.39,135.19,135.21,26850.0
2023-12-14 15:30:00,135.2,135.37,135.19,135.26,34572.0,135.2,135.37,135.19,135.26,34572.0
2023-12-14 15:35:00,135.25,135.34,135.14,135.17,47984.0,135.25,135.34,135.14,135.17,47984.0
2023-12-14 15:40:00,135.17,135.2,134.97,135.03,48197.0,135.17,135.2,134.97,135.03,48197.0
2023-12-14 15:45:00,135.03,135.13,134.9,134.95,82000.0,135.03,135.13,134.9,134.95,82000.0
2023-12-14 15:50:00,134.94,135.18,134.83,135.03,136363.0,134.94,135.18,134.83,135.03,136363.0
2023-12-14 15:55:00,135.04,135.08,134.94,135.01,237680.0,135.04,135.08,134.94,135.01,237680.0
2023-12-15 09:30:00,133.65,134.33,133.36,133.36,548249.0,133.65,134.33,133.36,133.36,548249.0
2023-12-15 09:35:00,133.27,133.39,132.6,133.28,31008.0,133.27,133.39,132.6,133.28,31008.0
2023-12-15 09:40:00,133.28,133.65,133.2,133.53,27694.0,133.28,133.65,133.2,133.53,27694.0
2023-12-15 09:45:00,133.53,133.67,133.21,133.33,21806.0,133.53,133.67,133.21,133.33,21806.0
2023-12-15 09:50:00,133.3,133.83,133.22,133.81,17759.0,133.3,133.83,133.22,133.81,17759.0
2023-12-15 09:55:00,133.76,133.97,133.58,133.61,15070.0,133.76,133.97,133.58,133.61,15070.0
2023-12-15 10:00:00,133.69,133.92,133.52,133.55,58854.0,133.69,133.92,133.52,133.55,58854.0
2023-12-15 10:05:00,133.53,133.75,133.5,133.66,20897.0,133.53,133.75,133.5,133.66,20897.0
2023-12-15 10:10:00,133.68,134.06,133.66,133.96,14552.0,133.68,134.06,133.66,133.96,14552.0
2023-12-15 10:15:00,133.96,134.06,133.88,133.96,13075.0,133.96,134.06,133.88,133.96,13075.0
2023-12-15 10:20:00,133.96,134.01,133.76,133.81,13090.0,133.96,134.01,133.76,133.81,13090.0
2023-12-15 10:25:00,133.81,134.07,133.81,133.94,9297.0,133.81,134.07,133.81,133.94,9297.0
2023-12-15 10:30:00,133.92,134.06,133.86,134.05,11760.0,133.92,134.06,133.86,134.05,11760.0
2023-12-15 10:35:00,134.06,134.12,134.01,134.05,56676.0,134.06,134.12,134.01,134.05,56676.0
2023-12-15 10:40:00,134.08,134.15,133.98,134.04,12938.0,134.08,134.15,133.98,134.04,12938.0
2023-12-15 10:45:00,134.04,134.24,134.02,134.22,8258.0,134.04,134.24,134.02,134.22,8258.0
2023-12-15 10:50:00,134.22,134.28,134.14,134.21,15481.0,134.22,134.28,134.14,134.21,15481.0
2023-12-15 10:55:00,134.22,134.22,134.13,134.16,6717.0,134.22,134.22,134.13,134.16,6717.0
2023-12-15 11:00:00,134.17,134.2,133.96,133.97,15278.0,134.17,134.2,133.96,133.97,15278.0
2023-12-15 11:05:00,133.96,133.99,133.54,133.64,26281.0,133.96,133.99,133.54,133.64,26281.0
2023-12-15 11:10:00,133.67,133.69,133.48,133.54,16858.0,133.67,133.69,133.48,133.54,16858.0
2023-12-15 11:15:00,133.54,133.54,133.32,133.37,14984.0,133.54,133.54,133.32,133.37,14984.0
2023-12-15 11:20:00,133.38,133.38,133.22,133.32,15307.0,133.38,133.38,133.22,133.32,15307.0
2023-12-15 11:25:00,133.32,133.43,133.27,133.4,18091.0,133.32,133.43,133.27,133.4,18091.0
2023-12-15 11:30:00,133.39,133.53,133.38,133.5,10228.0,133.39,133.53,133.38,133.5,10228.0
2023-12-15 11:35:00,133.5,133.55,133.32,133.33,12110.0,133.5,133.55,133.32,133.33,12110.0
2023-12-15 11:40:00,133.34,133.36,133.27,133.34,14586.0,133.34,133.36,133.27,133.34,14586.0
2023-12-15 11:45:00,133.34,133.35,133.26,133.29,14113.0,133.34,133.35,133.26,133.29,14113.0
2023-12-15 11:50:00,133.31,133.45,133.29,133.41,6452.0,133.31,133.45,133.29,133.41,6452.0
2023-12-15 11:55:00,133.4,133.4,133.32,133.35,9288.0,133.4,133.4,133.32,133.35,9288.0
2023-12-15 12:00:00,133.38,133.43,133.28,133.28,6537.0,133.38,133.43,133.28,133.28,6537.0
2023-12-15 12:05:00,133.28,133.31,133.22,133.23,6023.0,133.28,133.31,133.22,133.23,6023.0
2023-12-15 12:10:00,133.26,133.32,133.18,133.21,10320.0,133.26,133.32,133.18,133.21,10320.0
2023-12-15 12:15:00,133.18,133.27,133.13,133.27,20248.0,133.18,133.27,133.13,133.27,20248.0
2023-12-15 12:20:00,133.27,133.37,133.19,133.23,18561.0,133.27,133.37,133.19,133.23,18561.0
2023-12-15 12:25:00,133.25,133.29,133.09,133.22,27283.0,133.25,133.29,133.09,133.22,27283.0
2023-12-15 12:30:00,133.23,133.23,133.14,133.17,13095.0,133.23,133.23,133.14,133.17,13095.0
2023-12-15 12:35:00,133.16,133.16,132.95,133.0,35408.0,133.16,133.16,132.95,133.0,35408.0
2023-12-15 12:40:00,133.01,133.12,132.99,133.06,21303.0,133.01,133.12,132.99,133.06,21303.0
2023-12-15 12:45:00,133.04,133.21,133.01,133.13,12739.0,133.04,133.21,133.01,133.13,12739.0
2023-12-15 12:50:00,133.12,133.16,133.05,133.08,11347.0,133.12,133.16,133.05,133.08,11347.0
2023-12-15 12:55:00,133.08,133.19,133.05,133.06,14898.0,133.08,133.19,133.05,133.06,14898.0
2023-12-15 13:00:00,133.04,133.13,133.01,133.09,9810.0,133.04,133.13,133.01,133.09,9810.0
2023-12-15 13:05:00,133.1,133.4,133.08,133.35,52924.0,133.1,133.4,133.08,133.35,52924.0
2023-12-15 13:10:00,133.33,133.36,133.18,133.27,14630.0,133.33,133.36,133.18,133.27,14630.0
2023-12-15 13:15:00,133.27,133.31,133.18,133.18,11481.0,133.27,133.31,133.18,133.18,11481.0
2023-12-15 13:20:00,133.19,133.24,133.13,133.2,9529.0,133.19,133.24,133.13,133.2,9529.0
2023-12-15 13:25:00,133.19,133.29,133.18,133.26,12383.0,133.19,133.29,133.18,133.26,12383.0
2023-12-15 13:30:00,133.25,133.43,133.25,133.41,8737.0,133.25,133.43,133.25,133.41,8737.0
2023-12-15 13:35:00,133.4,133.41,133.19,133.2,9434.0,133.4,133.41,133.19,133.2,9434.0
2023-12-15 13:40:00,133.19,133.23,133.09,133.1,15067.0,133.19,133.23,133.09,133.1,15067.0
2023-12-15 13:45:00,133.11,133.17,133.07,133.11,19548.0,133.11,133.17,133.07,133.11,19548.0
2023-12-15 13:50:00,133.13,133.17,132.99,133.02,11872.0,133.13,133.17,132.99,133.02,11872.0
2023-12-15 13:55:00,133.06,133.06,132.93,132.95,7179.0,133.06,133.06,132.93,132.95,7179.0
2023-12-15 14:00:00,132.94,132.95,132.76,132.77,15646.0,132.94,132.95,132.76,132.77,15646.0
2023-12-15 14:05:00,132.77,132.77,132.55,132.59,11270.0,132.77,132.77,132.55,132.59,11270.0
2023-12-15 14:10:00,132.58,132.81,132.55,132.76,9400.0,132.58,132.81,132.55,132.76,9400.0
2023-12-15 14:15:00,132.75,132.99,132.75,132.81,24123.0,132.75,132.99,132.75,132.81,24123.0
2023-12-15 14:20:00,132.79,132.79,132.64,132.69,15682.0,132.79,132.79,132.64,132.69,15682.0
2023-12-15 14:25:00,132.67,132.72,132.57,132.68,15965.0,132.67,132.72,132.57,132.68,15965.0
2023-12-15 14:30:00,132.69,132.74,132.61,132.63,10738.0,132.69,132.74,132.61,132.63,10738.0
2023-12-15 14:35:00,132.64,132.79,132.64,132.7,7995.0,132.64,132.79,132.64,132.7,7995.0
2023-12-15 14:40:00,132.7,132.81,132.67,132.78,9169.0,132.7,132.81,132.67,132.78,9169.0
2023-12-15 14:45:00,132.79,132.83,132.75,132.8,12058.0,132.79,132.83,132.75,132.8,12058.0
2023-12-15 14:50:00,132.8,132.81,132.74,132.74,7324.0,132.8,132.81,132.74,132.74,7324.0
2023-12-15 14:55:00,132.75,132.76,132.64,132.76,17390.0,132.75,132.76,132.64,132.76,17390.0
2023-12-15 15:00:00,132.77,132.88,132.74,132.85,9563.0,132.77,132.88,132.74,132.85,9563.0
2023-12-15 15:05:00,132.84,132.93,132.82,132.85,9601.0,132.84,132.93,132.82,132.85,9601.0
2023-12-15 15:10:00,132.86,132.92,132.78,132.81,13660.0,132.86,132.92,132.78,132.81,13660.0
2023-12-15 15:15:00,132.8,132.88,132.77,132.77,9692.0,132.8,132.88,132.77,132.77,9692.0
2023-12-15 15:20:00,132.78,132.84,132.73,132.73,10536.0,132.78,132.84,132.73,132.73,10536.0
2023-12-15 15:25:00,132.75,132.87,132.74,132.84,16913.0,132.75,132.87,132.74,132.84,16913.0
2023-12-15 15:30:00,132.85,132.97,132.74,132.75,19406.0,132.85,132.97,132.74,132.75,19406.0
2023-12-15 15:35:00,132.75,132.75,132.44,132.49,47366.0,132.75,132.75,132.44,132.49,47366.0
2023-12-15 15:40:00,132.5,132.53,132.35,132.5,21023.0,132.5,132.53,132.35,132.5,21023.0
2023-12-15 15:45:00,132.5,132.52,132.4,132.52,70068.0,132.5,132.52,132.4,132.52,70068.0
2023-12-15 15:50:00,132.5,133.25,132.48,133.19,85285.0,132.5,133.25,132.48,133.19,85285.0
2023-12-15 15:55:00,133.2,133.34,132.81,132.86,288912.0,133.2,133.34,132.81,132.86,288912.0
2023-12-18 09:30:00,133.6,133.6,132.58,133.1,27382.0,133.6,133.6,132.58,133.1,27382.0
2023-12-18 09:35:00,133.12,133.32,132.93,132.97,19364.0,133.12,133.32,132.93,132.97,19364.0
2023-12-18 09:40:00,133.09,133.33,132.89,133.24,11800.0,133.09,133.33,132.89,133.24,11800.0
2023-12-18 09:45:00,133.19,133.38,133.18,133.22,12538.0,133.19,133.38,133.18,133.22,12538.0
2023-12-18 09:50:00,133.2,133.33,133.14,133.15,12106.0,133.2,133.33,133.14,133.15,12106.0
2023-12-18 09:55:00,133.15,133.54,133.15,133.51,10644.0,133.15,133.54,133.15,133.51,10644.0
2023-12-18 10:00:00,133.53,133.69,133.48,133.59,14872.0,133.53,133.69,133.48,133.59,14872.0
2023-12-18 10:05:00,133.59,133.61,133.49,133.53,11446.0,133.59,133.61,133.49,133.53,11446.0
2023-12-18 10:10:00,133.53,133.59,133.37,133.39,14566.0,133.53,133.59,133.37,133.39,14566.0
2023-12-18 10:15:00,133.35,133.43,133.3,133.32,20740.0,133.35,133.43,133.3,133.32,20740.0
2023-12-18 10:20:00,133.33,133.35,133.18,133.33,33781.0,133.33,133.35,133.18,133.33,33781.0
2023-12-18 10:25:00,133.3,133.41,133.28,133.38,23673.0,133.3,133.41,133.28,133.38,23673.0
2023-12-18 10:30:00,133.38,133.46,133.33,133.45,38088.0,133.38,133.46,133.33,133.45,38088.0
2023-12-18 10:35:00,133.46,133.51,133.29,133.33,30574.0,133.46,133.51,133.29,133.33,30574.0
2023-12-18 10:40:00,133.31,133.44,133.3,133.34,67411.0,133.31,133.44,133.3,133.34,67411.0
2023-12-18 10:45:00,133.33,133.47,133.33,133.4,22361.0,133.33,133.47,133.33,133.4,22361.0
2023-12-18 10:50:00,133.4,133.44,133.27,133.3,17010.0,133.4,133.44,133.27,133.3,17010.0
2023-12-18 10:55:00,133.3,133.49,133.29,133.46,14625.0,133.3,133.49,133.29,133.46,14625.0
2023-12-18 11:00:00,133.47,133.53,133.46,133.5,12183.0,133.47,133.53,133.46,133.5,12183.0
2023-12-18 11:05:00,133.49,133.61,133.47,133.6,11610.0,133.49,133.61,133.47,133.6,11610.0
2023-12-18 11:10:00,133.63,133.73,133.63,133.65,12236.0,133.63,133.73,133.63,133.65,12236.0
2023-12-18 11:15:00,133.66,133.79,133.65,133.69,10268.0,133.66,133.79,133.65,133.69,10268.0
2023-12-18 11:20:00,133.71,133.71,133.43,133.46,8744.0,133.71,133.71,133.43,133.46,8744.0
2023-12-18 11:25:00,133.45,133.48,133.33,133.36,46852.0,133.45,133.48,133.33,133.36,46852.0
2023-12-18 11:30:00,133.35,133.41,133.23,133.23,16767.0,133.35,133.41,133.23,133.23,16767.0
2023-12-18 11:35:00,133.27,133.34,133.22,133.32,13502.0,133.27,133.34,133.22,133.32,13502.0
2023-12-18 11:40:00,133.33,133.37,133.26,133.28,27676.0,133.33,133.37,133.26,133.28,27676.0
2023-12-18 11:45:00,133.27,133.29,133.15,133.21,15464.0,133.27,133.29,133.15,133.21,15464.0
2023-12-18 11:50:00,133.21,133.21,133.09,133.1,10130.0,133.21,133.21,133.09,133.1,10130.0
2023-12-18 11:55:00,133.09,133.15,133.07,133.09,12683.0,133.09,133.15,133.07,133.09,12683.0
2023-12-18 12:00:00,133.11,133.16,133.06,133.15,12497.0,133.11,133.16,133.06,133.15,12497.0
2023-12-18 12:05:00,133.14,133.35,133.13,133.34,10711.0,133.14,133.35,133.13,133.34,10711.0
2023-12-18 12:10:00,133.35,133.44,133.35,133.41,13329.0,133.35,133.44,133.35,133.41,13329.0
2023-12-18 12:15:00,133.41,133.55,133.37,133.55,13785.0,133.41,133.55,133.37,133.55,13785.0
2023-12-18 12:20:00,133.55,133.66,133.45,133.65,18314.0,133.55,133.66,133.45,133.65,18314.0
2023-12-18 12:25:00,133.64,133.76,133.62,133.76,14825.0,133.64,133.76,133.62,133.76,14825.0
2023-12-18 12:30:00,133.77,133.88,133.71,133.75,21148.0,133.77,133.88,133.71,133.75,21148.0
2023-12-18 12:35:00,133.77,133.81,133.71,133.72,13702.0,133.77,133.81,133.71,133.72,13702.0
2023-12-18 12:40:00,133.72,134.02,133.72,134.02,26460.0,133.72,134.02,133.72,134.02,26460.0
2023-12-18 12:45:00,134.01,134.02,133.87,133.98,17918.0,134.01,134.02,133.87,133.98,17918.0
2023-12-18 12:50:00,133.98,134.02,133.94,134.0,19109.0,133.98,134.02,133.94,134.0,19109.0
2023-12-18 12:55:00,134.01,134.35,134.01,134.32,22767.0,134.01,134.35,134.01,134.32,22767.0
2023-12-18 13:00:00,134.34,134.34,134.15,134.22,28102.0,134.34,134.34,134.15,134.22,28102.0
2023-12-18 13:05:00,134.22,134.38,134.22,134.28,20852.0,134.22,134.38,134.22,134.28,20852.0
2023-12-18 13:10:00,134.28,134.28,134.13,134.18,21397.0,134.28,134.28,134.13,134.18,21397.0
2023-12-18 13:15:00,134.18,134.39,134.16,134.3,24383.0,134.18,134.39,134.16,134.3,24383.0
2023-12-18 13:20:00,134.29,134.3,134.2,134.21,17663.0,134.29,134.3,134.2,134.21,17663.0
2023-12-18 13:25:00,134.21,134.36,134.2,134.34,15883.0,134.21,134.36,134.2,134.34,15883.0
2023-12-18 13:30:00,134.34,134.47,134.33,134.42,24105.0,134.34,134.47,134.33,134.42,24105.0
2023-12-18 13:35:00,134.43,134.45,134.3,134.35,62176.0,134.43,134.45,134.3,134.35,62176.0
2023-12-18 13:40:00,134.35,134.37,134.2,134.35,18068.0,134.35,134.37,134.2,134.35,18068.0
2023-12-18 13:45:00,134.33,134.37,134.25,134.29,24656.0,134.33,134.37,134.25,134.29,24656.0
2023-12-18 13:50:00,134.3,134.36,134.18,134.22,23628.0,134.3,134.36,134.18,134.22,23628.0
2023-12-18 13:55:00,134.22,134.39,134.19,134.38,22437.0,134.22,134.39,134.19,134.38,22437.0
2023-12-18 14:00:00,134.39,134.42,134.35,134.39,27067.0,134.39,134.42,134.35,134.39,27067.0
2023-12-18 14:05:00,134.38,134.39,134.3,134.31,17352.0,134.38,134.39,134.3,134.31,17352.0
2023-12-18 14:10:00,134.32,134.46,134.3,134.46,17645.0,134.32,134.46,134.3,134.46,17645.0
2023-12-18 14:15:00,134.47,134.48,134.42,134.46,19347.0,134.47,134.48,134.42,134.46,19347.0
2023-12-18 14:20:00,134.46,134.81,134.45,134.79,17257.0,134.46,134.81,134.45,134.79,17257.0
2023-12-18 14:25:00,134.78,134.82,134.66,134.74,27287.0,134.78,134.82,134.66,134.74,27287.0
2023-12-18 14:30:00,134.75,134.77,134.62,134.62,26750.0,134.75,134.77,134.62,134.62,26750.0
2023-12-18 14:35:00,134.62,134.67,134.6,134.67,20170.0,134.62,134.67,134.6,134.67,20170.0
2023-12-18 14:40:00,134.7,134.8,134.7,134.78,25498.0,134.7,134.8,134.7,134.78,25498.0
2023-12-18 14:45:00,134.78,134.83,134.75,134.78,22183.0,134.78,134.83,134.75,134.78,22183.0
2023-12-18 14:50:00,134.79,134.84,134.7,134.78,25197.0,134.79,134.84,134.7,134.78,25197.0
2023-12-18 14:55:00,134.79,134.81,134.67,134.8,18892.0,134.79,134.81,134.67,134.8,18892.0
2023-12-18 15:00:00,134.79,134.88,134.72,134.84,27671.0,134.79,134.88,134.72,134.84,27671.0
2023-12-18 15:05:00,134.83,135.0,134.83,135.0,41264.0,134.83,135.0,134.83,135.0,41264.0
2023-12-18 15:10:00,135.0,135.14,134.95,135.1,22909.0,135.0,135.14,134.95,135.1,22909.0
2023-12-18 15:15:00,135.11,135.17,134.98,135.0,29153.0,135.11,135.17,134.98,135.0,29153.0
2023-12-18 15:20:00,134.98,135.16,134.98,135.15,35999.0,134.98,135.16,134.98,135.15,35999.0
2023-12-18 15:25:00,135.14,135.28,135.08,135.17,33791.0,135.14,135.28,135.08,135.17,33791.0
2023-12-18 15:30:00,135.17,135.2,135.07,135.14,39453.0,135.17,135.2,135.07,135.14,39453.0
2023-12-18 15:35:00,135.13,135.13,134.66,134.68,19101.0,135.13,135.13,134.66,134.68,19101.0
2023-12-18 15:40:00,134.67,134.87,134.67,134.81,26832.0,134.67,134.87,134.67,134.81,26832.0
2023-12-18 15:45:00,134.81,134.83,134.6,134.67,35740.0,134.81,134.83,134.6,134.67,35740.0
2023-12-18 15:50:00,134.67,134.69,134.54,134.69,64712.0,134.67,134.69,134.54,134.69,64712.0
2023-12-18 15:55:00,134.67,134.72,134.45,134.48,135054.0,134.67,134.72,134.45,134.48,135054.0
2023-12-19 09:30:00,134.08,134.12,133.56,134.1,31191.0,134.08,134.12,133.56,134.1,31191.0
2023-12-19 09:35:00,134.04,134.17,133.91,133.97,19714.0,134.04,134.17,133.91,133.97,19714.0
2023-12-19 09:40:00,133.97,133.99,133.61,133.67,11746.0,133.97,133.99,133.61,133.67,11746.0
2023-12-19 09:45:00,133.66,133.94,133.61,133.9,24749.0,133.66,133.94,133.61,133.9,24749.0
2023-12-19 09:50:00,133.91,133.94,133.79,133.89,19994.0,133.91,133.94,133.79,133.89,19994.0
2023-12-19 09:55:00,133.88,133.98,133.83,133.88,14835.0,133.88,133.98,133.83,133.88,14835.0
2023-12-19 10:00:00,133.87,133.87,133.69,133.73,11390.0,133.87,133.87,133.69,133.73,11390.0
2023-12-19 10:05:00,133.73,133.89,133.73,133.83,18567.0,133.73,133.89,133.73,133.83,18567.0
2023-12-19 10:10:00,133.83,134.01,133.78,134.01,17128.0,133.83,134.01,133.78,134.01,17128.0
2023-12-19 10:15:00,133.99,134.18,133.89,134.18,15492.0,133.99,134.18,133.89,134.18,15492.0
2023-12-19 10:20:00,134.15,134.25,134.1,134.25,10593.0,134.15,134.25,134.1,134.25,10593.0
2023-12-19 10:25:00,134.23,134.27,134.1,134.15,7718.0,134.23,134.27,134.1,134.15,7718.0
2023-12-19 10:30:00,134.16,134.26,134.15,134.24,15565.0,134.16,134.26,134.15,134.24,15565.0
2023-12-19 10:35:00,134.24,134.35,134.24,134.32,16572.0,134.24,134.35,134.24,134.32,16572.0
2023-12-19 10:40:00,134.29,134.3,134.18,134.19,13739.0,134.29,134.3,134.18,134.19,13739.0
2023-12-19 10:45:00,134.17,134.28,134.16,134.21,34353.0,134.17,134.28,134.16,134.21,34353.0
2023-12-19 10:50:00,134.23,134.34,134.2,134.33,7348.0,134.23,134.34,134.2,134.33,7348.0
2023-12-19 10:55:00,134.34,134.35,134.26,134.28,6987.0,134.34,134.35,134.26,134.28,6987.0
2023-12-19 11:00:00,134.3,134.3,134.22,134.24,11142.0,134.3,134.3,134.22,134.24,11142.0
2023-12-19 11:05:00,134.26,134.3,134.2,134.3,7453.0,134.26,134.3,134.2,134.3,7453.0
2023-12-19 11:10:00,134.28,134.37,134.25,134.33,10439.0,134.28,134.37,134.25,134.33,10439.0
2023-12-19 11:15:00,134.33,134.44,134.32,134.4,8430.0,134.33,134.44,134.32,134.4,8430.0
2023-12-19 11:20:00,134.41,134.56,134.4,134.56,9296.0,134.41,134.56,134.4,134.56,9296.0
2023-12-19 11:25:00,134.55,134.62,134.55,134.62,7411.0,134.55,134.62,134.55,134.62,7411.0
2023-12-19 11:30:00,134.62,134.67,134.55,134.59,15115.0,134.62,134.67,134.55,134.59,15115.0
2023-12-19 11:35:00,134.6,134.7,134.55,134.69,12613.0,134.6,134.7,134.55,134.69,12613.0
2023-12-19 11:40:00,134.7,134.77,134.67,134.74,7267.0,134.7,134.77,134.67,134.74,7267.0
2023-12-19 11:45:00,134.77,134.77,134.67,134.68,6668.0,134.77,134.77,134.67,134.68,6668.0
2023-12-19 11:50:00,134.68,134.76,134.65,134.67,8347.0,134.68,134.76,134.65,134.67,8347.0
2023-12-19 11:55:00,134.66,134.68,134.57,134.58,7327.0,134.66,134.68,134.57,134.58,7327.0
2023-12-19 12:00:00,134.58,134.63,134.52,134.59,8518.0,134.58,134.63,134.52,134.59,8518.0
2023-12-19 12:05:00,134.58,134.68,134.56,134.57,30525.0,134.58,134.68,134.56,134.57,30525.0
2023-12-19 12:10:00,134.57,134.59,134.48,134.5,7586.0,134.57,134.59,134.48,134.5,7586.0
2023-12-19 12:15:00,134.47,134.55,134.42,134.55,11897.0,134.47,134.55,134.42,134.55,11897.0
2023-12-19 12:20:00,134.53,134.6,134.52,134.56,6284.0,134.53,134.6,134.52,134.56,6284.0
2023-12-19 12:25:00,134.56,134.58,134.53,134.58,5264.0,134.56,134.58,134.53,134.58,5264.0
2023-12-19 12:30:00,134.58,134.66,134.58,134.6,6974.0,134.58,134.66,134.58,134.6,6974.0
2023-12-19 12:35:00,134.6,134.6,134.52,134.57,12694.0,134.6,134.6,134.52,134.57,12694.0
2023-12-19 12:40:00,134.58,134.61,134.52,134.59,11087.0,134.58,134.61,134.52,134.59,11087.0
2023-12-19 12:45:00,134.6,134.63,134.49,134.49,12177.0,134.6,134.63,134.49,134.49,12177.0
2023-12-19 12:50:00,134.51,134.53,134.46,134.5,16420.0,134.51,134.53,134.46,134.5,16420.0
2023-12-19 12:55:00,134.49,134.52,134.41,134.44,16387.0,134.49,134.52,134.41,134.44,16387.0
2023-12-19 13:00:00,134.43,134.46,134.34,134.44,15162.0,134.43,134.46,134.34,134.44,15162.0
2023-12-19 13:05:00,134.45,134.45,134.37,134.4,12842.0,134.45,134.45,134.37,134.4,12842.0
2023-12-19 13:10:00,134.4,134.43,134.36,134.37,6103.0,134.4,134.43,134.36,134.37,6103.0
2023-12-19 13:15:00,134.37,134.38,134.27,134.31,10210.0,134.37,134.38,134.27,134.31,10210.0
2023-12-19 13:20:00,134.33,134.47,134.33,134.43,5652.0,134.33,134.47,134.33,134.43,5652.0
2023-12-19 13:25:00,134.43,134.43,134.35,134.38,8698.0,134.43,134.43,134.35,134.38,8698.0
2023-12-19 13:30:00,134.4,134.41,134.37,134.38,6060.0,134.4,134.41,134.37,134.38,6060.0
2023-12-19 13:35:00,134.38,134.45,134.38,134.45,8876.0,134.38,134.45,134.38,134.45,8876.0
2023-12-19 13:40:00,134.45,134.46,134.4,134.41,6571.0,134.45,134.46,134.4,134.41,6571.0
2023-12-19 13:45:00,134.41,134.49,134.41,134.45,8555.0,134.41,134.49,134.41,134.45,8555.0
2023-12-19 13:50:00,134.42,134.55,134.41,134.55,4743.0,134.42,134.55,134.41,134.55,4743.0
2023-12-19 13:55:00,134.56,134.6,134.56,134.59,12876.0,134.56,134.6,134.56,134.59,12876.0
2023-12-19 14:00:00,134.59,134.6,134.44,134.48,11916.0,134.59,134.6,134.44,134.48,11916.0
2023-12-19 14:05:00,134.5,134.52,134.38,134.39,12186.0,134.5,134.52,134.38,134.39,12186.0
2023-12-19 14:10:00,134.42,134.49,134.35,134.35,8578.0,134.42,134.49,134.35,134.35,8578.0
2023-12-19 14:15:00,134.35,134.43,134.32,134.38,14553.0,134.35,134.43,134.32,134.38,14553.0
2023-12-19 14:20:00,134.37,134.37,134.25,134.33,12381.0,134.37,134.37,134.25,134.33,12381.0
2023-12-19 14:25:00,134.32,134.32,134.18,134.23,23543.0,134.32,134.32,134.18,134.23,23543.0
2023-12-19 14:30:00,134.25,134.3,134.21,134.25,10094.0,134.25,134.3,134.21,134.25,10094.0
2023-12-19 14:35:00,134.26,134.27,134.21,134.26,7658.0,134.26,134.27,134.21,134.26,7658.0
2023-12-19 14:40:00,134.25,134.31,134.2,134.21,20522.0,134.25,134.31,134.2,134.21,20522.0
2023-12-19 14:45:00,134.21,134.21,134.11,134.13,11007.0,134.21,134.21,134.11,134.13,11007.0
2023-12-19 14:50:00,134.13,134.13,134.05,134.11,35453.0,134.13,134.13,134.05,134.11,35453.0
2023-12-19 14:55:00,134.11,134.2,134.1,134.17,17577.0,134.11,134.2,134.1,134.17,17577.0
2023-12-19 15:00:00,134.18,134.27,134.17,134.19,20976.0,134.18,134.27,134.17,134.19,20976.0
2023-12-19 15:05:00,134.19,134.19,133.98,134.02,67844.0,134.19,134.19,133.98,134.02,67844.0
2023-12-19 15:10:00,134.01,134.05,133.97,134.0,23662.0,134.01,134.05,133.97,134.0,23662.0
2023-12-19 15:15:00,133.98,134.01,133.94,133.98,19734.0,133.98,134.01,133.94,133.98,19734.0
2023-12-19 15:20:00,133.99,134.04,133.95,134.0,33638.0,133.99,134.04,133.95,134.0,33638.0
2023-12-19 15:25:00,134.0,134.05,133.98,134.05,17503.0,134.0,134.05,133.98,134.05,17503.0
2023-12-19 15:30:00,134.06,134.1,133.98,134.06,50598.0,134.06,134.1,133.98,134.06,50598.0
2023-12-19 15:35:00,134.06,134.16,134.04,134.06,14627.0,134.06,134.16,134.04,134.06,14627.0
2023-12-19 15:40:00,134.06,134.15,133.96,133.97,89342.0,134.06,134.15,133.96,133.97,89342.0
2023-12-19 15:45:00,133.97,134.08,133.91,133.95,37503.0,133.97,134.08,133.91,133.95,37503.0
2023-12-19 15:50:00,133.97,134.08,133.87,133.87,94607.0,133.97,134.08,133.87,133.87,94607.0
2023-12-19 15:55:00,133.86,134.21,133.84,134.19,187569.0,133.86,134.21,133.84,134.19,187569.0
2023-12-20 09:30:00,133.46,133.7,133.1,133.29,45416.0,133.46,133.7,133.1,133.29,45416.0
2023-12-20 09:35:00,133.24,133.69,133.19,133.68,9662.0,133.24,133.69,133.19,133.68,9662.0
2023-12-20 09:40:00,133.61,134.15,133.61,134.08,19456.0,133.61,134.15,133.61,134.08,19456.0
2023-12-20 09:45:00,134.08,134.15,133.88,134.13,22640.0,134.08,134.15,133.88,134.13,22640.0
2023-12-20 09:50:00,134.13,134.13,133.77,133.83,25174.0,134.13,134.13,133.77,133.83,25174.0
2023-12-20 09:55:00,133.75,133.93,133.75,133.8,32641.0,133.75,133.93,133.75,133.8,32641.0
2023-12-20 10:00:00,133.78,133.97,133.74,133.84,30352.0,133.78,133.97,133.74,133.84,30352.0
2023-12-20 10:05:00,133.86,133.87,133.63,133.72,17219.0,133.86,133.87,133.63,133.72,17219.0
2023-12-20 10:10:00,133.68,133.88,133.6,133.83,11305.0,133.68,133.88,133.6,133.83,11305.0
2023-12-20 10:15:00,133.88,134.03,133.85,133.98,10873.0,133.88,134.03,133.85,133.98,10873.0
2023-12-20 10:20:00,133.98,134.02,133.87,133.94,13642.0,133.98,134.02,133.87,133.94,13642.0
2023-12-20 10:25:00,133.96,134.01,133.92,133.97,15498.0,133.96,134.01,133.92,133.97,15498.0
2023-12-20 10:30:00,133.93,134.09,133.92,134.02,14682.0,133.93,134.09,133.92,134.02,14682.0
2023-12-20 10:35:00,134.02,134.1,133.94,134.0,25636.0,134.02,134.1,133.94,134.0,25636.0
2023-12-20 10:40:00,133.98,134.1,133.91,134.09,9725.0,133.98,134.1,133.91,134.09,9725.0
2023-12-20 10:45:00,134.08,134.13,134.05,134.09,17057.0,134.08,134.13,134.05,134.09,17057.0
2023-12-20 10:50:00,134.09,134.16,134.06,134.09,101015.0,134.09,134.16,134.06,134.09,101015.0
2023-12-20 10:55:00,134.08,134.3,134.08,134.3,8529.0,134.08,134.3,134.08,134.3,8529.0
2023-12-20 11:00:00,134.28,134.34,134.25,134.27,9471.0,134.28,134.34,134.25,134.27,9471.0
2023-12-20 11:05:00,134.28,134.31,134.25,134.25,10542.0,134.28,134.31,134.25,134.25,10542.0
2023-12-20 11:10:00,134.26,134.3,134.21,134.21,12509.0,134.26,134.3,134.21,134.21,12509.0
2023-12-20 11:15:00,134.22,134.34,134.22,134.29,10422.0,134.22,134.34,134.22,134.29,10422.0
2023-12-20 11:20:00,134.3,134.31,134.12,134.26,13202.0,134.3,134.31,134.12,134.26,13202.0
2023-12-20 11:25:00,134.27,134.35,134.24,134.32,12356.0,134.27,134.35,134.24,134.32,12356.0
2023-12-20 11:30:00,134.31,134.47,134.27,134.44,16556.0,134.31,134.47,134.27,134.44,16556.0
2023-12-20 11:35:00,134.45,134.49,134.38,134.49,9636.0,134.45,134.49,134.38,134.49,9636.0
2023-12-20 11:40:00,134.5,134.5,134.42,134.43,20581.0,134.5,134.5,134.42,134.43,20581.0
2023-12-20 11:45:00,134.42,134.52,134.32,134.46,54877.0,134.42,134.52,134.32,134.46,54877.0
2023-12-20 11:50:00,134.46,134.52,134.41,134.5,21212.0,134.46,134.52,134.41,134.5,21212.0
2023-12-20 11:55:00,134.52,134.52,134.45,134.5,35179.0,134.52,134.52,134.45,134.5,35179.0
2023-12-20 12:00:00,134.48,134.65,134.48,134.65,9815.0,134.48,134.65,134.48,134.65,9815.0
2023-12-20 12:05:00,134.65,134.72,134.63,134.71,9959.0,134.65,134.72,134.63,134.71,9959.0
2023-12-20 12:10:00,134.71,134.72,134.63,134.63,13501.0,134.71,134.72,134.63,134.63,13501.0
2023-12-20 12:15:00,134.64,134.66,134.48,134.49,50566.0,134.64,134.66,134.48,134.49,50566.0
2023-12-20 12:20:00,134.49,134.61,134.49,134.59,13714.0,134.49,134.61,134.49,134.59,13714.0
2023-12-20 12:25:00,134.58,134.59,134.53,134.56,9245.0,134.58,134.59,134.53,134.56,9245.0
2023-12-20 12:30:00,134.55,134.57,134.39,134.52,17788.0,134.55,134.57,134.39,134.52,17788.0
2023-12-20 12:35:00,134.52,134.53,134.45,134.5,11176.0,134.52,134.53,134.45,134.5,11176.0
2023-12-20 12:40:00,134.5,134.71,134.5,134.66,14974.0,134.5,134.71,134.5,134.66,14974.0
2023-12-20 12:45:00,134.67,134.68,134.56,134.63,7586.0,134.67,134.68,134.56,134.63,7586.0
2023-12-20 12:50:00,134.62,134.73,134.62,134.66,16696.0,134.62,134.73,134.62,134.66,16696.0
2023-12-20 12:55:00,134.64,134.8,134.64,134.8,11082.0,134.64,134.8,134.64,134.8,11082.0
2023-12-20 13:00:00,134.79,134.8,134.69,134.73,30429.0,134.79,134.8,134.69,134.73,30429.0
2023-12-20 13:05:00,134.73,134.76,134.59,134.59,16717.0,134.73,134.76,134.59,134.59,16717.0
2023-12-20 13:10:00,134.6,134.64,134.45,134.46,14304.0,134.6,134.64,134.45,134.46,14304.0
2023-12-20 13:15:00,134.47,134.54,134.44,134.53,19049.0,134.47,134.54,134.44,134.53,19049.0
2023-12-20 13:20:00,134.53,134.59,134.37,134.37,15566.0,134.53,134.59,134.37,134.37,15566.0
2023-12-20 13:25:00,134.36,134.43,134.35,134.41,7815.0,134.36,134.43,134.35,134.41,7815.0
2023-12-20 13:30:00,134.41,134.46,134.36,134.44,13061.0,134.41,134.46,134.36,134.44,13061.0
2023-12-20 13:35:00,134.44,134.48,134.43,134.46,39617.0,134.44,134.48,134.43,134.46,39617.0
2023-12-20 13:40:00,134.47,134.5,134.4,134.45,25566.0,134.47,134.5,134.4,134.45,25566.0
2023-12-20 13:45:00,134.43,134.52,134.43,134.51,12709.0,134.43,134.52,134.43,134.51,12709.0
2023-12-20 13:50:00,134.5,134.52,134.49,134.51,17349.0,134.5,134.52,134.49,134.51,17349.0
2023-12-20 13:55:00,134.51,134.53,134.48,134.5,17323.0,134.51,134.53,134.48,134.5,17323.0
2023-12-20 14:00:00,134.49,134.49,134.39,134.44,26276.0,134.49,134.49,134.39,134.44,26276.0
2023-12-20 14:05:00,134.44,134.45,134.32,134.43,12408.0,134.44,134.45,134.32,134.43,12408.0
2023-12-20 14:10:00,134.44,134.52,134.44,134.49,8805.0,134.44,134.52,134.44,134.49,8805.0
2023-12-20 14:15:00,134.48,134.49,134.44,134.46,9834.0,134.48,134.49,134.44,134.46,9834.0
2023-12-20 14:20:00,134.46,134.46,134.4,134.42,18275.0,134.46,134.46,134.4,134.42,18275.0
2023-12-20 14:25:00,134.41,134.52,134.39,134.52,26500.0,134.41,134.52,134.39,134.52,26500.0
2023-12-20 14:30:00,134.52,134.55,134.44,134.49,11493.0,134.52,134.55,134.44,134.49,11493.0
2023-12-20 14:35:00,134.5,134.52,134.2,134.23,24839.0,134.5,134.52,134.2,134.23,24839.0
2023-12-20 14:40:00,134.23,134.29,134.23,134.24,8506.0,134.23,134.29,134.23,134.24,8506.0
2023-12-20 14:45:00,134.23,134.35,134.19,134.19,11737.0,134.23,134.35,134.19,134.19,11737.0
2023-12-20 14:50:00,134.22,134.22,133.62,133.98,47435.0,134.22,134.22,133.62,133.98,47435.0
2023-12-20 14:55:00,133.99,134.04,133.72,133.74,27717.0,133.99,134.04,133.72,133.74,27717.0
2023-12-20 15:00:00,133.69,133.74,133.4,133.42,31736.0,133.69,133.74,133.4,133.42,31736.0
2023-12-20 15:05:00,133.38,133.41,133.14,133.27,18154.0,133.38,133.41,133.14,133.27,18154.0
2023-12-20 15:10:00,133.29,133.52,133.29,133.41,19997.0,133.29,133.52,133.29,133.41,19997.0
2023-12-20 15:15:00,133.38,133.77,133.38,133.67,18332.0,133.38,133.77,133.38,133.67,18332.0
2023-12-20 15:20:00,133.68,133.69,133.46,133.46,19953.0,133.68,133.69,133.46,133.46,19953.0
2023-12-20 15:25:00,133.46,133.57,133.32,133.36,23984.0,133.46,133.57,133.32,133.36,23984.0
2023-12-20 15:30:00,133.36,133.47,133.21,133.28,14066.0,133.36,133.47,133.21,133.28,14066.0
2023-12-20 15:35:00,133.27,133.27,133.06,133.06,11435.0,133.27,133.27,133.06,133.06,11435.0
2023-12-20 15:40:00,133.05,133.26,133.05,133.23,16156.0,133.05,133.26,133.05,133.23,16156.0
2023-12-20 15:45:00,133.24,133.38,133.22,133.38,34656.0,133.24,133.38,133.22,133.38,34656.0
2023-12-20 15:50:00,133.41,133.45,132.97,133.08,31178.0,133.41,133.45,132.97,133.08,31178.0
2023-12-20 15:55:00,133.08,133.09,132.67,132.77,103136.0,133.08,133.09,132.67,132.77,103136.0
2023-12-21 09:30:00,133.14,133.55,133.08,133.4,23275.0,133.14,133.55,133.08,133.4,23275.0
2023-12-21 09:35:00,133.51,133.9,133.51,133.87,14746.0,133.51,133.9,133.51,133.87,14746.0
2023-12-21 09:40:00,133.87,134.05,133.8,134.05,6325.0,133.87,134.05,133.8,134.05,6325.0
2023-12-21 09:45:00,134.04,134.11,133.92,134.0,7669.0,134.04,134.11,133.92,134.0,7669.0
2023-12-21 09:50:00,133.96,134.03,133.81,133.81,10210.0,133.96,134.03,133.81,133.81,10210.0
2023-12-21 09:55:00,133.83,133.88,133.6,133.6,5354.0,133.83,133.88,133.6,133.6,5354.0
2023-12-21 10:00:00,133.61,133.81,133.59,133.77,11165.0,133.61,133.81,133.59,133.77,11165.0
2023-12-21 10:05:00,133.78,133.85,133.63,133.81,12345.0,133.78,133.85,133.63,133.81,12345.0
2023-12-21 10:10:00,133.79,133.79,133.5,133.5,15393.0,133.79,133.79,133.5,133.5,15393.0
2023-12-21 10:15:00,133.49,133.69,133.41,133.63,9126.0,133.49,133.69,133.41,133.63,9126.0
2023-12-21 10:20:00,133.65,133.92,133.62,133.89,14655.0,133.65,133.92,133.62,133.89,14655.0
2023-12-21 10:25:00,133.89,133.89,133.54,133.62,5825.0,133.89,133.89,133.54,133.62,5825.0
2023-12-21 10:30:00,133.68,133.77,133.68,133.77,6623.0,133.68,133.77,133.68,133.77,6623.0
2023-12-21 10:35:00,133.75,133.76,133.56,133.56,11222.0,133.75,133.76,133.56,133.56,11222.0
2023-12-21 10:40:00,133.56,133.7,133.5,133.68,10295.0,133.56,133.7,133.5,133.68,10295.0
2023-12-21 10:45:00,133.67,133.71,133.62,133.62,12498.0,133.67,133.71,133.62,133.62,12498.0
2023-12-21 10:50:00,133.62,133.62,133.46,133.47,10791.0,133.62,133.62,133.46,133.47,10791.0
2023-12-21 10:55:00,133.46,133.46,133.25,133.3,21694.0,133.46,133.46,133.25,133.3,21694.0
2023-12-21 11:00:00,133.3,133.63,133.3,133.6,11963.0,133.3,133.63,133.3,133.6,11963.0
2023-12-21 11:05:00,133.59,133.59,133.44,133.44,6947.0,133.59,133.59,133.44,133.44,6947.0
2023-12-21 11:10:00,133.47,133.5,133.38,133.44,6726.0,133.47,133.5,133.38,133.44,6726.0
2023-12-21 11:15:00,133.44,133.5,133.4,133.46,6609.0,133.44,133.5,133.4,133.46,6609.0
2023-12-21 11:20:00,133.48,133.57,133.46,133.56,9018.0,133.48,133.57,133.46,133.56,9018.0
2023-12-21 11:25:00,133.55,133.61,133.5,133.54,7954.0,133.55,133.61,133.5,133.54,7954.0
2023-12-21 11:30:00,133.56,133.56,133.43,133.45,6436.0,133.56,133.56,133.43,133.45,6436.0
2023-12-21 11:35:00,133.44,133.45,133.28,133.28,13784.0,133.44,133.45,133.28,133.28,13784.0
2023-12-21 11:40:00,133.3,133.3,133.21,133.22,8351.0,133.3,133.3,133.21,133.22,8351.0
2023-12-21 11:45:00,133.2,133.25,133.15,133.16,13143.0,133.2,133.25,133.15,133.16,13143.0
2023-12-21 11:50:00,133.14,133.16,133.11,133.16,14299.0,133.14,133.16,133.11,133.16,14299.0
2023-12-21 11:55:00,133.17,133.17,133.08,133.08,11166.0,133.17,133.17,133.08,133.08,11166.0
2023-12-21 12:00:00,133.08,133.14,132.97,132.97,15326.0,133.08,133.14,132.97,132.97,15326.0
2023-12-21 12:05:00,133.0,133.07,132.91,132.91,24067.0,133.0,133.07,132.91,132.91,24067.0
2023-12-21 12:10:00,132.91,133.07,132.91,133.02,10957.0,132.91,133.07,132.91,133.02,10957.0
2023-12-21 12:15:00,133.03,133.11,133.03,133.07,11215.0,133.03,133.11,133.03,133.07,11215.0
2023-12-21 12:20:00,133.06,133.16,133.03,133.16,8388.0,133.06,133.16,133.03,133.16,8388.0
2023-12-21 12:25:00,133.16,133.17,133.05,133.07,11355.0,133.16,133.17,133.05,133.07,11355.0
2023-12-21 12:30:00,133.08,133.18,133.03,133.03,24538.0,133.08,133.18,133.03,133.03,24538.0
2023-12-21 12:35:00,133.04,133.15,133.02,133.1,13001.0,133.04,133.15,133.02,133.1,13001.0
2023-12-21 12:40:00,133.09,133.15,133.02,133.06,16343.0,133.09,133.15,133.02,133.06,16343.0
2023-12-21 12:45:00,133.08,133.15,133.05,133.12,12614.0,133.08,133.15,133.05,133.12,12614.0
2023-12-21 12:50:00,133.12,133.18,133.05,133.07,28598.0,133.12,133.18,133.05,133.07,28598.0
2023-12-21 12:55:00,133.0,133.07,132.97,133.0,13473.0,133.0,133.07,132.97,133.0,13473.0
2023-12-21 13:00:00,132.99,133.05,132.93,132.97,34528.0,132.99,133.05,132.93,132.97,34528.0
2023-12-21 13:05:00,132.98,133.03,132.94,133.0,23528.0,132.98,133.03,132.94,133.0,23528.0
2023-12-21 13:10:00,133.0,133.1,132.93,132.95,19942.0,133.0,133.1,132.93,132.95,19942.0
2023-12-21 13:15:00,132.94,133.02,132.8,132.8,14046.0,132.94,133.02,132.8,132.8,14046.0
2023-12-21 13:20:00,132.82,133.05,132.75,132.97,29564.0,132.82,133.05,132.75,132.97,29564.0
2023-12-21 13:25:00,132.97,133.06,132.93,133.02,14921.0,132.97,133.06,132.93,133.02,14921.0
2023-12-21 13:30:00,133.05,133.1,132.96,133.0,30917.0,133.05,133.1,132.96,133.0,30917.0
2023-12-21 13:35:00,133.0,133.1,132.96,132.97,30751.0,133.0,133.1,132.96,132.97,30751.0
2023-12-21 13:40:00,132.97,133.0,132.89,132.91,12146.0,132.97,133.0,132.89,132.91,12146.0
2023-12-21 13:45:00,132.92,133.03,132.91,132.97,14588.0,132.92,133.03,132.91,132.97,14588.0
2023-12-21 13:50:00,132.95,133.13,132.95,133.09,11526.0,132.95,133.13,132.95,133.09,11526.0
2023-12-21 13:55:00,133.12,133.22,133.12,133.15,7211.0,133.12,133.22,133.12,133.15,7211.0
2023-12-21 14:00:00,133.13,133.17,133.09,133.09,1660.0,133.13,133.17,133.09,133.09,1660.0
2023-12-21 14:05:00,133.09,133.1,132.99,133.02,4527.0,133.09,133.1,132.99,133.02,4527.0
2023-12-21 14:10:00,133.05,133.07,132.94,132.95,5135.0,133.05,133.07,132.94,132.95,5135.0
2023-12-21 14:15:00,132.92,133.06,132.91,133.04,7427.0,132.92,133.06,132.91,133.04,7427.0
2023-12-21 14:20:00,133.01,133.01,132.85,132.85,4210.0,133.01,133.01,132.85,132.85,4210.0
2023-12-21 14:25:00,132.85,132.99,132.82,132.99,6620.0,132.85,132.99,132.82,132.99,6620.0
2023-12-21 14:30:00,133.0,133.05,132.96,133.04,39695.0,133.0,133.05,132.96,133.04,39695.0
2023-12-21 14:35:00,133.04,133.06,132.96,132.98,7924.0,133.04,133.06,132.96,132.98,7924.0
2023-12-21 14:40:00,132.97,133.09,132.97,133.09,10475.0,132.97,133.09,132.97,133.09,10475.0
2023-12-21 14:45:00,133.08,133.1,132.96,132.97,6730.0,133.08,133.1,132.96,132.97,6730.0
2023-12-21 14:50:00,132.99,133.03,132.92,132.94,11251.0,132.99,133.03,132.92,132.94,11251.0
2023-12-21 14:55:00,132.92,132.93,132.78,132.9,6734.0,132.92,132.93,132.78,132.9,6734.0
2023-12-21 15:00:00,132.93,132.93,132.85,132.85,6316.0,132.93,132.93,132.85,132.85,6316.0
2023-12-21 15:05:00,132.87,132.87,132.77,132.8,7286.0,132.87,132.87,132.77,132.8,7286.0
2023-12-21 15:10:00,132.83,132.97,132.82,132.92,5470.0,132.83,132.97,132.82,132.92,5470.0
2023-12-21 15:15:00,132.89,132.93,132.83,132.92,7510.0,132.89,132.93,132.83,132.92,7510.0
2023-12-21 15:20:00,132.93,132.98,132.91,132.95,6051.0,132.93,132.98,132.91,132.95,6051.0
2023-12-21 15:25:00,132.95,133.12,132.93,133.06,12775.0,132.95,133.12,132.93,133.06,12775.0
2023-12-21 15:30:00,133.11,133.14,133.0,133.08,13837.0,133.11,133.14,133.0,133.08,13837.0
2023-12-21 15:35:00,133.08,133.31,133.08,133.26,14307.0,133.08,133.31,133.08,133.26,14307.0
2023-12-21 15:40:00,133.26,133.29,133.18,133.19,12323.0,133.26,133.29,133.18,133.19,12323.0
2023-12-21 15:45:00,133.2,133.26,133.09,133.13,25100.0,133.2,133.26,133.09,133.13,25100.0
2023-12-21 15:50:00,133.14,133.28,133.13,133.23,39021.0,133.14,133.28,133.13,133.23,39021.0
2023-12-21 15:55:00,133.24,133.36,133.2,133.22,126166.0,133.24,133.36,133.2,133.22,126166.0
2023-12-22 09:30:00,134.0,134.2,133.61,134.1,23577.0,134.0,134.2,133.61,134.1,23577.0
2023-12-22 09:35:00,134.1,134.16,134.07,134.16,15886.0,134.1,134.16,134.07,134.16,15886.0
2023-12-22 09:40:00,134.16,134.17,133.85,133.88,8643.0,134.16,134.17,133.85,133.88,8643.0
2023-12-22 09:45:00,133.93,134.07,133.83,134.02,5512.0,133.93,134.07,133.83,134.02,5512.0
2023-12-22 09:50:00,134.06,134.16,134.02,134.13,23316.0,134.06,134.16,134.02,134.13,23316.0
2023-12-22 09:55:00,134.1,134.1,133.94,133.97,3633.0,134.1,134.1,133.94,133.97,3633.0
2023-12-22 10:00:00,134.0,134.04,133.9,133.98,16212.0,134.0,134.04,133.9,133.98,16212.0
2023-12-22 10:05:00,133.96,134.0,133.9,133.93,8709.0,133.96,134.0,133.9,133.93,8709.0
2023-12-22 10:10:00,133.93,133.97,133.83,133.97,13958.0,133.93,133.97,133.83,133.97,13958.0
2023-12-22 10:15:00,134.0,134.01,133.9,133.94,9309.0,134.0,134.01,133.9,133.94,9309.0
2023-12-22 10:20:00,133.95,133.95,133.85,133.95,3981.0,133.95,133.95,133.85,133.95,3981.0
2023-12-22 10:25:00,133.94,134.04,133.94,134.04,7860.0,133.94,134.04,133.94,134.04,7860.0
2023-12-22 10:30:00,134.04,134.18,134.03,134.17,10847.0,134.04,134.18,134.03,134.17,10847.0
2023-12-22 10:35:00,134.17,134.19,133.87,133.91,21517.0,134.17,134.19,133.87,133.91,21517.0
2023-12-22 10:40:00,133.92,133.98,133.9,133.98,8504.0,133.92,133.98,133.9,133.98,8504.0
2023-12-22 10:45:00,134.0,134.01,133.94,133.98,20966.0,134.0,134.01,133.94,133.98,20966.0
2023-12-22 10:50:00,133.97,134.05,133.97,134.02,22408.0,133.97,134.05,133.97,134.02,22408.0
2023-12-22 10:55:00,134.0,134.0,133.77,133.79,22758.0,134.0,134.0,133.77,133.79,22758.0
2023-12-22 11:00:00,133.77,133.87,133.68,133.87,12014.0,133.77,133.87,133.68,133.87,12014.0
2023-12-22 11:05:00,133.88,133.95,133.79,133.89,9047.0,133.88,133.95,133.79,133.89,9047.0
2023-12-22 11:10:00,133.91,133.93,133.86,133.89,9192.0,133.91,133.93,133.86,133.89,9192.0
2023-12-22 11:15:00,133.89,133.9,133.83,133.85,14375.0,133.89,133.9,133.83,133.85,14375.0
2023-12-22 11:20:00,133.86,133.92,133.82,133.83,10907.0,133.86,133.92,133.82,133.83,10907.0
2023-12-22 11:25:00,133.8,133.84,133.78,133.81,8566.0,133.8,133.84,133.78,133.81,8566.0
2023-12-22 11:30:00,133.82,133.87,133.81,133.82,11420.0,133.82,133.87,133.81,133.82,11420.0
2023-12-22 11:35:00,133.81,133.81,133.75,133.79,10542.0,133.81,133.81,133.75,133.79,10542.0
2023-12-22 11:40:00,133.8,133.84,133.77,133.79,6906.0,133.8,133.84,133.77,133.79,6906.0
2023-12-22 11:45:00,133.79,133.79,133.7,133.76,8068.0,133.79,133.79,133.7,133.76,8068.0
2023-12-22 11:50:00,133.75,133.83,133.73,133.82,12807.0,133.75,133.83,133.73,133.82,12807.0
2023-12-22 11:55:00,133.84,133.85,133.72,133.73,18408.0,133.84,133.85,133.72,133.73,18408.0
2023-12-22 12:00:00,133.73,133.86,133.72,133.85,23264.0,133.73,133.86,133.72,133.85,23264.0
2023-12-22 12:05:00,133.86,133.89,133.78,133.8,22684.0,133.86,133.89,133.78,133.8,22684.0
2023-12-22 12:10:00,133.76,133.92,133.75,133.88,8822.0,133.76,133.92,133.75,133.88,8822.0
2023-12-22 12:15:00,133.86,133.95,133.85,133.9,23440.0,133.86,133.95,133.85,133.9,23440.0
2023-12-22 12:20:00,133.91,133.96,133.9,133.94,61339.0,133.91,133.96,133.9,133.94,61339.0
2023-12-22 12:25:00,133.94,133.96,133.87,133.89,7594.0,133.94,133.96,133.87,133.89,7594.0
2023-12-22 12:30:00,133.9,133.9,133.77,133.79,8220.0,133.9,133.9,133.77,133.79,8220.0
2023-12-22 12:35:00,133.78,133.84,133.77,133.83,9146.0,133.78,133.84,133.77,133.83,9146.0
2023-12-22 12:40:00,133.83,133.92,133.83,133.92,7136.0,133.83,133.92,133.83,133.92,7136.0
2023-12-22 12:45:00,133.92,134.0,133.91,133.92,10631.0,133.92,134.0,133.91,133.92,10631.0
2023-12-22 12:50:00,133.91,134.0,133.91,134.0,7026.0,133.91,134.0,133.91,134.0,7026.0
2023-12-22 12:55:00,134.03,134.03,133.95,134.0,6664.0,134.03,134.03,133.95,134.0,6664.0
2023-12-22 13:00:00,134.0,134.08,133.99,134.02,7766.0,134.0,134.08,133.99,134.02,7766.0
2023-12-22 13:05:00,134.02,134.05,133.99,134.0,10957.0,134.02,134.05,133.99,134.0,10957.0
2023-12-22 13:10:00,134.0,134.01,133.96,133.97,11628.0,134.0,134.01,133.96,133.97,11628.0
2023-12-22 13:15:00,133.96,133.96,133.9,133.92,10081.0,133.96,133.96,133.9,133.92,10081.0
2023-12-22 13:20:00,133.92,133.96,133.91,133.94,3118.0,133.92,133.96,133.91,133.94,3118.0
2023-12-22 13:25:00,133.95,134.02,133.95,133.99,6825.0,133.95,134.02,133.95,133.99,6825.0
2023-12-22 13:30:00,133.99,133.99,133.95,133.96,3902.0,133.99,133.99,133.95,133.96,3902.0
2023-12-22 13:35:00,133.97,133.99,133.94,133.95,4288.0,133.97,133.99,133.94,133.95,4288.0
2023-12-22 13:40:00,133.95,134.0,133.9,133.95,6188.0,133.95,134.0,133.9,133.95,6188.0
2023-12-22 13:45:00,133.97,134.02,133.97,134.02,6257.0,133.97,134.02,133.97,134.02,6257.0
2023-12-22 13:50:00,134.0,134.0,133.72,133.72,17051.0,134.0,134.0,133.72,133.72,17051.0
2023-12-22 13:55:00,133.74,133.76,133.7,133.71,15480.0,133.74,133.76,133.7,133.71,15480.0
2023-12-22 14:00:00,133.7,133.71,133.51,133.51,27633.0,133.7,133.71,133.51,133.51,27633.0
2023-12-22 14:05:00,133.5,133.56,133.4,133.48,31545.0,133.5,133.56,133.4,133.48,31545.0
2023-12-22 14:10:00,133.46,133.49,133.31,133.37,37285.0,133.46,133.49,133.31,133.37,37285.0
2023-12-22 14:15:00,133.36,133.37,133.17,133.22,35968.0,133.36,133.37,133.17,133.22,35968.0
2023-12-22 14:20:00,133.2,133.33,133.18,133.3,18638.0,133.2,133.33,133.18,133.3,18638.0
2023-12-22 14:25:00,133.28,133.32,133.17,133.22,17183.0,133.28,133.32,133.17,133.22,17183.0
2023-12-22 14:30:00,133.21,133.28,133.12,133.2,17889.0,133.21,133.28,133.12,133.2,17889.0
2023-12-22 14:35:00,133.2,133.3,133.2,133.25,18254.0,133.2,133.3,133.2,133.25,18254.0
2023-12-22 14:40:00,133.25,133.48,133.24,133.46,19650.0,133.25,133.48,133.24,133.46,19650.0
2023-12-22 14:45:00,133.46,133.47,133.37,133.4,23308.0,133.46,133.47,133.37,133.4,23308.0
2023-12-22 14:50:00,133.4,133.53,133.39,133.44,18742.0,133.4,133.53,133.39,133.44,18742.0
2023-12-22 14:55:00,133.44,133.68,133.42,133.68,12934.0,133.44,133.68,133.42,133.68,12934.0
2023-12-22 15:00:00,133.69,133.76,133.6,133.71,26374.0,133.69,133.76,133.6,133.71,26374.0
2023-12-22 15:05:00,133.71,133.75,133.58,133.58,18385.0,133.71,133.75,133.58,133.58,18385.0
2023-12-22 15:10:00,133.58,133.61,133.48,133.59,21060.0,133.58,133.61,133.48,133.59,21060.0
2023-12-22 15:15:00,133.58,133.58,133.42,133.49,21661.0,133.58,133.58,133.42,133.49,21661.0
2023-12-22 15:20:00,133.48,133.56,133.42,133.56,17493.0,133.48,133.56,133.42,133.56,17493.0
2023-12-22 15:25:00,133.53,133.57,133.46,133.5,20044.0,133.53,133.57,133.46,133.5,20044.0
2023-12-22 15:30:00,133.5,133.5,133.38,133.41,18972.0,133.5,133.5,133.38,133.41,18972.0
2023-12-22 15:35:00,133.39,133.51,133.37,133.45,22278.0,133.39,133.51,133.37,133.45,22278.0
2023-12-22 15:40:00,133.44,133.47,133.36,133.4,15681.0,133.44,133.47,133.36,133.4,15681.0
2023-12-22 15:45:00,133.4,133.43,133.27,133.27,21625.0,133.4,133.43,133.27,133.27,21625.0
2023-12-22 15:50:00,133.28,133.57,133.28,133.57,36444.0,133.28,133.57,133.28,133.57,36444.0
2023-12-22 15:55:00,133.56,133.62,133.41,133.61,104968.0,133.56,133.62,133.41,133.61,104968.0
2023-12-26 09:30:00,133.43,133.58,133.03,133.05,28038.0,133.43,133.58,133.03,133.05,28038.0
2023-12-26 09:35:00,133.05,133.05,132.71,132.96,9921.0,133.05,133.05,132.71,132.96,9921.0
2023-12-26 09:40:00,132.88,132.94,132.75,132.94,10027.0,132.88,132.94,132.75,132.94,10027.0
2023-12-26 09:45:00,132.97,133.11,132.95,133.09,11117.0,132.97,133.11,132.95,133.09,11117.0
2023-12-26 09:50:00,133.05,133.14,133.04,133.11,10610.0,133.05,133.14,133.04,133.11,10610.0
2023-12-26 09:55:00,133.11,133.28,133.09,133.2,11981.0,133.11,133.28,133.09,133.2,11981.0
2023-12-26 10:00:00,133.21,133.36,133.21,133.31,29352.0,133.21,133.36,133.21,133.31,29352.0
2023-12-26 10:05:00,133.3,133.37,133.24,133.24,9423.0,133.3,133.37,133.24,133.24,9423.0
2023-12-26 10:10:00,133.21,133.38,133.21,133.36,4717.0,133.21,133.38,133.21,133.36,4717.0
2023-12-26 10:15:00,133.37,133.38,133.19,133.19,7672.0,133.37,133.38,133.19,133.19,7672.0
2023-12-26 10:20:00,133.23,133.23,133.16,133.22,7168.0,133.23,133.23,133.16,133.22,7168.0
2023-12-26 10:25:00,133.22,133.24,133.14,133.14,7397.0,133.22,133.24,133.14,133.14,7397.0
2023-12-26 10:30:00,133.18,133.23,133.17,133.2,8720.0,133.18,133.23,133.17,133.2,8720.0
2023-12-26 10:35:00,133.19,133.25,133.11,133.12,9753.0,133.19,133.25,133.11,133.12,9753.0
2023-12-26 10:40:00,133.13,133.15,133.07,133.08,5120.0,133.13,133.15,133.07,133.08,5120.0
2023-12-26 10:45:00,133.09,133.09,133.04,133.05,1853.0,133.09,133.09,133.04,133.05,1853.0
2023-12-26 10:50:00,133.05,133.05,132.92,132.99,17559.0,133.05,133.05,132.92,132.99,17559.0
2023-12-26 10:55:00,133.0,133.01,132.94,132.99,8987.0,133.0,133.01,132.94,132.99,8987.0
2023-12-26 11:00:00,133.0,133.06,132.92,132.96,7217.0,133.0,133.06,132.92,132.96,7217.0
2023-12-26 11:05:00,132.98,133.03,132.97,133.0,5606.0,132.98,133.03,132.97,133.0,5606.0
2023-12-26 11:10:00,133.0,133.06,132.93,133.05,9204.0,133.0,133.06,132.93,133.05,9204.0
2023-12-26 11:15:00,133.05,133.05,132.88,132.88,4206.0,133.05,133.05,132.88,132.88,4206.0
2023-12-26 11:20:00,132.89,132.93,132.82,132.82,12058.0,132.89,132.93,132.82,132.82,12058.0
2023-12-26 11:25:00,132.81,132.86,132.78,132.84,9289.0,132.81,132.86,132.78,132.84,9289.0
2023-12-26 11:30:00,132.84,132.88,132.84,132.87,10666.0,132.84,132.88,132.84,132.87,10666.0
2023-12-26 11:35:00,132.86,132.87,132.83,132.84,7654.0,132.86,132.87,132.83,132.84,7654.0
2023-12-26 11:40:00,132.83,132.83,132.77,132.79,13127.0,132.83,132.83,132.77,132.79,13127.0
2023-12-26 11:45:00,132.78,132.86,132.72,132.72,11399.0,132.78,132.86,132.72,132.72,11399.0
2023-12-26 11:50:00,132.71,132.74,132.67,132.67,5112.0,132.71,132.74,132.67,132.67,5112.0
2023-12-26 11:55:00,132.68,132.74,132.67,132.73,8171.0,132.68,132.74,132.67,132.73,8171.0
2023-12-26 12:00:00,132.74,132.74,132.68,132.72,7923.0,132.74,132.74,132.68,132.72,7923.0
2023-12-26 12:05:00,132.73,132.78,132.71,132.77,7413.0,132.73,132.78,132.71,132.77,7413.0
2023-12-26 12:10:00,132.76,132.78,132.74,132.76,9307.0,132.76,132.78,132.74,132.76,9307.0
2023-12-26 12:15:00,132.77,132.82,132.76,132.79,11929.0,132.77,132.82,132.76,132.79,11929.0
2023-12-26 12:20:00,132.78,132.8,132.74,132.79,8580.0,132.78,132.8,132.74,132.79,8580.0
2023-12-26 12:25:00,132.78,132.82,132.76,132.76,5076.0,132.78,132.82,132.76,132.76,5076.0
2023-12-26 12:30:00,132.77,132.84,132.74,132.8,6878.0,132.77,132.84,132.74,132.8,6878.0
2023-12-26 12:35:00,132.8,132.8,132.71,132.75,8224.0,132.8,132.8,132.71,132.75,8224.0
2023-12-26 12:40:00,132.72,132.79,132.72,132.78,5668.0,132.72,132.79,132.72,132.78,5668.0
2023-12-26 12:45:00,132.78,132.85,132.76,132.83,19786.0,132.78,132.85,132.76,132.83,19786.0
2023-12-26 12:50:00,132.83,132.83,132.75,132.77,13266.0,132.83,132.83,132.75,132.77,13266.0
2023-12-26 12:55:00,132.77,132.77,132.67,132.69,10237.0,132.77,132.77,132.67,132.69,10237.0
2023-12-26 13:00:00,132.68,132.78,132.68,132.74,15063.0,132.68,132.78,132.68,132.74,15063.0
2023-12-26 13:05:00,132.73,132.76,132.67,132.7,11711.0,132.73,132.76,132.67,132.7,11711.0
2023-12-26 13:10:00,132.68,132.76,132.67,132.71,16493.0,132.68,132.76,132.67,132.71,16493.0
2023-12-26 13:15:00,132.7,132.7,132.57,132.57,10083.0,132.7,132.7,132.57,132.57,10083.0
2023-12-26 13:20:00,132.57,132.59,132.53,132.53,23349.0,132.57,132.59,132.53,132.53,23349.0
2023-12-26 13:25:00,132.54,132.55,132.47,132.51,18540.0,132.54,132.55,132.47,132.51,18540.0
2023-12-26 13:30:00,132.53,132.56,132.5,132.51,13078.0,132.53,132.56,132.5,132.51,13078.0
2023-12-26 13:35:00,132.52,132.52,132.46,132.5,10702.0,132.52,132.52,132.46,132.5,10702.0
2023-12-26 13:40:00,132.5,132.51,132.43,132.49,14953.0,132.5,132.51,132.43,132.49,14953.0
2023-12-26 13:45:00,132.47,132.51,132.47,132.48,13105.0,132.47,132.51,132.47,132.48,13105.0
2023-12-26 13:50:00,132.48,132.48,132.38,132.45,38852.0,132.48,132.48,132.38,132.45,38852.0
2023-12-26 13:55:00,132.44,132.48,132.41,132.43,21309.0,132.44,132.48,132.41,132.43,21309.0
2023-12-26 14:00:00,132.44,132.6,132.43,132.58,26421.0,132.44,132.6,132.43,132.58,26421.0
2023-12-26 14:05:00,132.58,132.59,132.46,132.5,28903.0,132.58,132.59,132.46,132.5,28903.0
2023-12-26 14:10:00,132.5,132.51,132.41,132.42,18995.0,132.5,132.51,132.41,132.42,18995.0
2023-12-26 14:15:00,132.43,132.49,132.36,132.49,30158.0,132.43,132.49,132.36,132.49,30158.0
2023-12-26 14:20:00,132.5,132.54,132.48,132.51,16756.0,132.5,132.54,132.48,132.51,16756.0
2023-12-26 14:25:00,132.5,132.54,132.45,132.51,14656.0,132.5,132.54,132.45,132.51,14656.0
2023-12-26 14:30:00,132.51,132.61,132.5,132.54,15392.0,132.51,132.61,132.5,132.54,15392.0
2023-12-26 14:35:00,132.54,132.57,132.51,132.56,16930.0,132.54,132.57,132.51,132.56,16930.0
2023-12-26 14:40:00,132.55,132.57,132.49,132.51,19095.0,132.55,132.57,132.49,132.51,19095.0
2023-12-26 14:45:00,132.51,132.62,132.51,132.6,12559.0,132.51,132.62,132.51,132.6,12559.0
2023-12-26 14:50:00,132.62,132.63,132.53,132.56,9959.0,132.62,132.63,132.53,132.56,9959.0
2023-12-26 14:55:00,132.53,132.62,132.53,132.61,7772.0,132.53,132.62,132.53,132.61,7772.0
2023-12-26 15:00:00,132.62,132.75,132.56,132.71,26371.0,132.62,132.75,132.56,132.71,26371.0
2023-12-26 15:05:00,132.71,132.79,132.68,132.69,14074.0,132.71,132.79,132.68,132.69,14074.0
2023-12-26 15:10:00,132.69,132.77,132.62,132.77,22237.0,132.69,132.77,132.62,132.77,22237.0
2023-12-26 15:15:00,132.76,132.76,132.69,132.71,21388.0,132.76,132.76,132.69,132.71,21388.0
2023-12-26 15:20:00,132.71,132.92,132.68,132.92,21688.0,132.71,132.92,132.68,132.92,21688.0
2023-12-26 15:25:00,132.91,133.1,132.9,132.96,15817.0,132.91,133.1,132.9,132.96,15817.0
2023-12-26 15:30:00,132.96,133.02,132.89,133.0,15435.0,132.96,133.02,132.89,133.0,15435.0
2023-12-26 15:35:00,133.0,133.0,132.74,132.81,16251.0,133.0,133.0,132.74,132.81,16251.0
2023-12-26 15:40:00,132.78,132.8,132.69,132.69,22703.0,132.78,132.8,132.69,132.69,22703.0
2023-12-26 15:45:00,132.7,132.74,132.61,132.61,23189.0,132.7,132.74,132.61,132.61,23189.0
2023-12-26 15:50:00,132.58,132.78,132.55,132.63,63402.0,132.58,132.78,132.55,132.63,63402.0
2023-12-26 15:55:00,132.64,132.66,132.47,132.56,133151.0,132.64,132.66,132.47,132.56,133151.0
2023-12-27 09:30:00,132.47,132.74,132.47,132.7,23674.0,132.47,132.74,132.47,132.7,23674.0
2023-12-27 09:35:00,132.74,133.07,132.63,132.93,18232.0,132.74,133.07,132.63,132.93,18232.0
2023-12-27 09:40:00,132.93,132.99,132.75,132.99,28420.0,132.93,132.99,132.75,132.99,28420.0
2023-12-27 09:45:00,133.0,133.05,132.8,132.81,8968.0,133.0,133.05,132.8,132.81,8968.0
2023-12-27 09:50:00,132.91,133.13,132.91,133.11,2952.0,132.91,133.13,132.91,133.11,2952.0
2023-12-27 09:55:00,133.14,133.21,133.07,133.07,11172.0,133.14,133.21,133.07,133.07,11172.0
2023-12-27 10:00:00,133.08,133.12,133.05,133.09,16627.0,133.08,133.12,133.05,133.09,16627.0
2023-12-27 10:05:00,133.07,133.07,132.91,132.95,8544.0,133.07,133.07,132.91,132.95,8544.0
2023-12-27 10:10:00,132.94,132.99,132.75,132.79,9740.0,132.94,132.99,132.75,132.79,9740.0
2023-12-27 10:15:00,132.82,132.86,132.73,132.81,8376.0,132.82,132.86,132.73,132.81,8376.0
2023-12-27 10:20:00,132.81,133.04,132.81,133.04,8445.0,132.81,133.04,132.81,133.04,8445.0
2023-12-27 10:25:00,133.03,133.04,132.93,132.95,7084.0,133.03,133.04,132.93,132.95,7084.0
2023-12-27 10:30:00,132.94,132.97,132.91,132.92,11191.0,132.94,132.97,132.91,132.92,11191.0
2023-12-27 10:35:00,132.91,132.93,132.87,132.92,6675.0,132.91,132.93,132.87,132.92,6675.0
2023-12-27 10:40:00,132.91,132.91,132.8,132.89,9062.0,132.91,132.91,132.8,132.89,9062.0
2023-12-27 10:45:00,132.89,132.92,132.81,132.82,7460.0,132.89,132.92,132.81,132.82,7460.0
2023-12-27 10:50:00,132.81,132.83,132.72,132.79,13166.0,132.81,132.83,132.72,132.79,13166.0
2023-12-27 10:55:00,132.81,132.92,132.78,132.91,9167.0,132.81,132.92,132.78,132.91,9167.0
2023-12-27 11:00:00,132.91,132.93,132.88,132.91,6933.0,132.91,132.93,132.88,132.91,6933.0
2023-12-27 11:05:00,132.9,133.08,132.89,133.07,10530.0,132.9,133.08,132.89,133.07,10530.0
2023-12-27 11:10:00,133.05,133.07,132.99,133.04,20530.0,133.05,133.07,132.99,133.04,20530.0
2023-12-27 11:15:00,133.03,133.04,132.99,133.0,17691.0,133.03,133.04,132.99,133.0,17691.0
2023-12-27 11:20:00,133.01,133.1,133.0,133.03,13577.0,133.01,133.1,133.0,133.03,13577.0
2023-12-27 11:25:00,133.02,133.05,132.98,133.03,11007.0,133.02,133.05,132.98,133.03,11007.0
2023-12-27 11:30:00,133.03,133.11,133.02,133.03,20655.0,133.03,133.11,133.02,133.03,20655.0
2023-12-27 11:35:00,133.04,133.07,133.01,133.03,8184.0,133.04,133.07,133.01,133.03,8184.0
2023-12-27 11:40:00,133.02,133.03,132.99,132.99,4055.0,133.02,133.03,132.99,132.99,4055.0
2023-12-27 11:45:00,133.0,133.02,132.93,132.94,7307.0,133.0,133.02,132.93,132.94,7307.0
2023-12-27 11:50:00,132.93,132.95,132.87,132.92,6720.0,132.93,132.95,132.87,132.92,6720.0
2023-12-27 11:55:00,132.93,132.95,132.87,132.88,5938.0,132.93,132.95,132.87,132.88,5938.0
2023-12-27 12:00:00,132.88,132.9,132.83,132.85,6662.0,132.88,132.9,132.83,132.85,6662.0
2023-12-27 12:05:00,132.86,132.94,132.85,132.93,7279.0,132.86,132.94,132.85,132.93,7279.0
2023-12-27 12:10:00,132.93,133.0,132.92,133.0,5369.0,132.93,133.0,132.92,133.0,5369.0
2023-12-27 12:15:00,133.0,133.07,132.97,133.03,11633.0,133.0,133.07,132.97,133.03,11633.0
2023-12-27 12:20:00,133.03,133.07,132.99,133.03,11917.0,133.03,133.07,132.99,133.03,11917.0
2023-12-27 12:25:00,133.02,133.06,133.02,133.04,7229.0,133.02,133.06,133.02,133.04,7229.0
2023-12-27 12:30:00,133.05,133.1,133.04,133.09,9768.0,133.05,133.1,133.04,133.09,9768.0
2023-12-27 12:35:00,133.08,133.1,132.98,133.0,7952.0,133.08,133.1,132.98,133.0,7952.0
2023-12-27 12:40:00,132.99,132.99,132.92,132.97,8734.0,132.99,132.99,132.92,132.97,8734.0
2023-12-27 12:45:00,132.96,133.02,132.95,133.01,7323.0,132.96,133.02,132.95,133.01,7323.0
2023-12-27 12:50:00,133.0,133.02,132.99,132.99,5509.0,133.0,133.02,132.99,132.99,5509.0
2023-12-27 12:55:00,132.99,133.01,132.94,132.95,8770.0,132.99,133.01,132.94,132.95,8770.0
2023-12-27 13:00:00,132.96,133.06,132.95,133.06,8925.0,132.96,133.06,132.95,133.06,8925.0
2023-12-27 13:05:00,133.06,133.21,133.03,133.18,18103.0,133.06,133.21,133.03,133.18,18103.0
2023-12-27 13:10:00,133.19,133.25,133.1,133.12,15397.0,133.19,133.25,133.1,133.12,15397.0
2023-12-27 13:15:00,133.12,133.21,133.08,133.13,11798.0,133.12,133.21,133.08,133.13,11798.0
2023-12-27 13:20:00,133.12,133.19,133.12,133.16,6044.0,133.12,133.19,133.12,133.16,6044.0
2023-12-27 13:25:00,133.16,133.19,133.12,133.15,5043.0,133.16,133.19,133.12,133.15,5043.0
2023-12-27 13:30:00,133.16,133.2,133.14,133.16,7116.0,133.16,133.2,133.14,133.16,7116.0
2023-12-27 13:35:00,133.17,133.2,133.15,133.18,7455.0,133.17,133.2,133.15,133.18,7455.0
2023-12-27 13:40:00,133.18,133.2,133.17,133.19,5722.0,133.18,133.2,133.17,133.19,5722.0
2023-12-27 13:45:00,133.2,133.21,133.17,133.2,19575.0,133.2,133.21,133.17,133.2,19575.0
2023-12-27 13:50:00,133.19,133.21,133.14,133.15,12669.0,133.19,133.21,133.14,133.15,12669.0
2023-12-27 13:55:00,133.13,133.14,132.94,132.94,9064.0,133.13,133.14,132.94,132.94,9064.0
2023-12-27 14:00:00,132.94,132.94,132.71,132.74,16649.0,132.94,132.94,132.71,132.74,16649.0
2023-12-27 14:05:00,132.71,132.89,132.71,132.88,9815.0,132.71,132.89,132.71,132.88,9815.0
2023-12-27 14:10:00,132.88,132.89,132.76,132.79,14862.0,132.88,132.89,132.76,132.79,14862.0
2023-12-27 14:15:00,132.8,132.86,132.76,132.85,6651.0,132.8,132.86,132.76,132.85,6651.0
2023-12-27 14:20:00,132.85,132.9,132.83,132.83,10476.0,132.85,132.9,132.83,132.83,10476.0
2023-12-27 14:25:00,132.84,132.91,132.79,132.9,13273.0,132.84,132.91,132.79,132.9,13273.0
2023-12-27 14:30:00,132.91,132.91,132.74,132.75,19745.0,132.91,132.91,132.74,132.75,19745.0
2023-12-27 14:35:00,132.76,132.83,132.76,132.81,7244.0,132.76,132.83,132.76,132.81,7244.0
2023-12-27 14:40:00,132.78,132.79,132.68,132.7,9263.0,132.78,132.79,132.68,132.7,9263.0
2023-12-27 14:45:00,132.72,132.72,132.65,132.7,14458.0,132.72,132.72,132.65,132.7,14458.0
2023-12-27 14:50:00,132.69,132.74,132.66,132.68,15373.0,132.69,132.74,132.66,132.68,15373.0
2023-12-27 14:55:00,132.69,132.81,132.68,132.8,9143.0,132.69,132.81,132.68,132.8,9143.0
2023-12-27 15:00:00,132.82,132.85,132.76,132.83,14804.0,132.82,132.85,132.76,132.83,14804.0
2023-12-27 15:05:00,132.83,132.87,132.77,132.84,12450.0,132.83,132.87,132.77,132.84,12450.0
2023-12-27 15:10:00,132.84,132.93,132.83,132.87,11741.0,132.84,132.93,132.83,132.87,11741.0
2023-12-27 15:15:00,132.86,132.92,132.85,132.88,13298.0,132.86,132.92,132.85,132.88,13298.0
2023-12-27 15:20:00,132.88,132.91,132.85,132.91,17930.0,132.88,132.91,132.85,132.91,17930.0
2023-12-27 15:25:00,132.9,132.91,132.83,132.88,12712.0,132.9,132.91,132.83,132.88,12712.0
2023-12-27 15:30:00,132.87,132.96,132.81,132.93,9754.0,132.87,132.96,132.81,132.93,9754.0
2023-12-27 15:35:00,132.93,132.96,132.9,132.93,11121.0,132.93,132.96,132.9,132.93,11121.0
2023-12-27 15:40:00,132.92,132.93,132.76,132.76,11364.0,132.92,132.93,132.76,132.76,11364.0
2023-12-27 15:45:00,132.76,132.77,132.71,132.74,16702.0,132.76,132.77,132.71,132.74,16702.0
2023-12-27 15:50:00,132.74,132.89,132.68,132.86,41391.0,132.74,132.89,132.68,132.86,41391.0
2023-12-27 15:55:00,132.86,133.03,132.84,133.01,98359.0,132.86,133.03,132.84,133.01,98359.0
2023-12-28 09:30:00,132.65,133.04,132.65,132.88,35328.0,132.65,133.04,132.65,132.88,35328.0
2023-12-28 09:35:00,132.97,133.22,132.97,133.15,4436.0,132.97,133.22,132.97,133.15,4436.0
2023-12-28 09:40:00,133.21,133.22,132.82,132.83,6478.0,133.21,133.22,132.82,132.83,6478.0
2023-12-28 09:45:00,132.9,133.17,132.79,133.17,12697.0,132.9,133.17,132.79,133.17,12697.0
2023-12-28 09:50:00,133.18,133.42,133.15,133.28,9214.0,133.18,133.42,133.15,133.28,9214.0
2023-12-28 09:55:00,133.22,133.27,133.12,133.14,9294.0,133.22,133.27,133.12,133.14,9294.0
2023-12-28 10:00:00,133.14,133.36,133.14,133.33,10538.0,133.14,133.36,133.14,133.33,10538.0
2023-12-28 10:05:00,133.34,133.48,133.33,133.48,8138.0,133.34,133.48,133.33,133.48,8138.0
2023-12-28 10:10:00,133.43,133.45,133.31,133.35,10779.0,133.43,133.45,133.31,133.35,10779.0
2023-12-28 10:15:00,133.32,133.42,133.32,133.38,9164.0,133.32,133.42,133.32,133.38,9164.0
2023-12-28 10:20:00,133.41,133.44,133.33,133.34,8130.0,133.41,133.44,133.33,133.34,8130.0
2023-12-28 10:25:00,133.36,133.43,133.3,133.32,10312.0,133.36,133.43,133.3,133.32,10312.0
2023-12-28 10:30:00,133.33,133.37,133.26,133.37,10262.0,133.33,133.37,133.26,133.37,10262.0
2023-12-28 10:35:00,133.37,133.4,133.32,133.4,16267.0,133.37,133.4,133.32,133.4,16267.0
2023-12-28 10:40:00,133.41,133.47,133.36,133.36,12955.0,133.41,133.47,133.36,133.36,12955.0
2023-12-28 10:45:00,133.35,133.42,133.31,133.4,9727.0,133.35,133.42,133.31,133.4,9727.0
2023-12-28 10:50:00,133.4,133.41,133.3,133.3,9208.0,133.4,133.41,133.3,133.3,9208.0
2023-12-28 10:55:00,133.29,133.32,133.18,133.22,9505.0,133.29,133.32,133.18,133.22,9505.0
2023-12-28 11:00:00,133.21,133.32,133.2,133.31,7898.0,133.21,133.32,133.2,133.31,7898.0
2023-12-28 11:05:00,133.31,133.43,133.3,133.4,17720.0,133.31,133.43,133.3,133.4,17720.0
2023-12-28 11:10:00,133.4,133.46,133.38,133.39,4863.0,133.4,133.46,133.38,133.39,4863.0
2023-12-28 11:15:00,133.39,133.42,133.32,133.34,8541.0,133.39,133.42,133.32,133.34,8541.0
2023-12-28 11:20:00,133.32,133.43,133.31,133.34,5483.0,133.32,133.43,133.31,133.34,5483.0
2023-12-28 11:25:00,133.34,133.42,133.33,133.41,7717.0,133.34,133.42,133.33,133.41,7717.0
2023-12-28 11:30:00,133.42,133.44,133.38,133.4,7169.0,133.42,133.44,133.38,133.4,7169.0
2023-12-28 11:35:00,133.38,133.51,133.37,133.51,9089.0,133.38,133.51,133.37,133.51,9089.0
2023-12-28 11:40:00,133.52,133.54,133.42,133.5,11543.0,133.52,133.54,133.42,133.5,11543.0
2023-12-28 11:45:00,133.49,133.49,133.43,133.45,9966.0,133.49,133.49,133.43,133.45,9966.0
2023-12-28 11:50:00,133.45,133.48,133.43,133.46,7569.0,133.45,133.48,133.43,133.46,7569.0
2023-12-28 11:55:00,133.44,133.45,133.34,133.34,5264.0,133.44,133.45,133.34,133.34,5264.0
2023-12-28 12:00:00,133.34,133.43,133.34,133.4,9963.0,133.34,133.43,133.34,133.4,9963.0
2023-12-28 12:05:00,133.41,133.45,133.4,133.44,9412.0,133.41,133.45,133.4,133.44,9412.0
2023-12-28 12:10:00,133.43,133.49,133.41,133.44,7274.0,133.43,133.49,133.41,133.44,7274.0
2023-12-28 12:15:00,133.44,133.46,133.41,133.41,6223.0,133.44,133.46,133.41,133.41,6223.0
2023-12-28 12:20:00,133.44,133.46,133.39,133.46,6926.0,133.44,133.46,133.39,133.46,6926.0
2023-12-28 12:25:00,133.45,133.46,133.39,133.39,5227.0,133.45,133.46,133.39,133.39,5227.0
2023-12-28 12:30:00,133.37,133.42,133.35,133.41,8684.0,133.37,133.42,133.35,133.41,8684.0
2023-12-28 12:35:00,133.4,133.43,133.39,133.43,7389.0,133.4,133.43,133.39,133.43,7389.0
2023-12-28 12:40:00,133.42,133.52,133.41,133.52,9052.0,133.42,133.52,133.41,133.52,9052.0
2023-12-28 12:45:00,133.53,133.6,133.52,133.59,8195.0,133.53,133.6,133.52,133.59,8195.0
2023-12-28 12:50:00,133.59,133.65,133.58,133.62,8555.0,133.59,133.65,133.58,133.62,8555.0
2023-12-28 12:55:00,133.65,133.68,133.58,133.59,8415.0,133.65,133.68,133.58,133.59,8415.0
2023-12-28 13:00:00,133.59,133.62,133.4,133.47,19488.0,133.59,133.62,133.4,133.47,19488.0
2023-12-28 13:05:00,133.46,133.57,133.39,133.55,9041.0,133.46,133.57,133.39,133.55,9041.0
2023-12-28 13:10:00,133.56,133.58,133.46,133.49,7384.0,133.56,133.58,133.46,133.49,7384.0
2023-12-28 13:15:00,133.5,133.58,133.49,133.57,5005.0,133.5,133.58,133.49,133.57,5005.0
2023-12-28 13:20:00,133.58,133.66,133.57,133.62,9586.0,133.58,133.66,133.57,133.62,9586.0
2023-12-28 13:25:00,133.62,133.64,133.57,133.6,6194.0,133.62,133.64,133.57,133.6,6194.0
2023-12-28 13:30:00,133.61,133.72,133.61,133.72,6800.0,133.61,133.72,133.61,133.72,6800.0
2023-12-28 13:35:00,133.72,133.84,133.7,133.76,12491.0,133.72,133.84,133.7,133.76,12491.0
2023-12-28 13:40:00,133.72,133.73,133.66,133.7,7841.0,133.72,133.73,133.66,133.7,7841.0
2023-12-28 13:45:00,133.69,133.7,133.59,133.59,11704.0,133.69,133.7,133.59,133.59,11704.0
2023-12-28 13:50:00,133.6,133.66,133.59,133.66,15579.0,133.6,133.66,133.59,133.66,15579.0
2023-12-28 13:55:00,133.66,133.66,133.62,133.64,6895.0,133.66,133.66,133.62,133.64,6895.0
2023-12-28 14:00:00,133.63,133.71,133.63,133.71,6323.0,133.63,133.71,133.63,133.71,6323.0
2023-12-28 14:05:00,133.7,133.72,133.67,133.72,10338.0,133.7,133.72,133.67,133.72,10338.0
2023-12-28 14:10:00,133.72,133.81,133.72,133.75,7226.0,133.72,133.81,133.72,133.75,7226.0
2023-12-28 14:15:00,133.75,133.78,133.73,133.73,6143.0,133.75,133.78,133.73,133.73,6143.0
2023-12-28 14:20:00,133.72,133.75,133.7,133.75,4091.0,133.72,133.75,133.7,133.75,4091.0
2023-12-28 14:25:00,133.75,133.84,133.74,133.76,17474.0,133.75,133.84,133.74,133.76,17474.0
2023-12-28 14:30:00,133.76,133.81,133.69,133.74,6488.0,133.76,133.81,133.69,133.74,6488.0
2023-12-28 14:35:00,133.74,133.79,133.72,133.78,9353.0,133.74,133.79,133.72,133.78,9353.0
2023-12-28 14:40:00,133.79,133.84,133.75,133.79,10705.0,133.79,133.84,133.75,133.79,10705.0
2023-12-28 14:45:00,133.79,133.79,133.75,133.79,8707.0,133.79,133.79,133.75,133.79,8707.0
2023-12-28 14:50:00,133.79,133.79,133.74,133.76,9860.0,133.79,133.79,133.74,133.76,9860.0
2023-12-28 14:55:00,133.76,133.84,133.76,133.81,11108.0,133.76,133.84,133.76,133.81,11108.0
2023-12-28 15:00:00,133.81,133.81,133.73,133.74,13103.0,133.81,133.81,133.73,133.74,13103.0
2023-12-28 15:05:00,133.73,133.8,133.73,133.8,15926.0,133.73,133.8,133.73,133.8,15926.0
2023-12-28 15:10:00,133.79,133.8,133.66,133.77,20872.0,133.79,133.8,133.66,133.77,20872.0
2023-12-28 15:15:00,133.76,133.81,133.71,133.81,10615.0,133.76,133.81,133.71,133.81,10615.0
2023-12-28 15:20:00,133.81,133.81,133.73,133.74,12883.0,133.81,133.81,133.73,133.74,12883.0
2023-12-28 15:25:00,133.74,133.78,133.69,133.71,12493.0,133.74,133.78,133.69,133.71,12493.0
2023-12-28 15:30:00,133.68,133.68,133.53,133.6,21774.0,133.68,133.68,133.53,133.6,21774.0
2023-12-28 15:35:00,133.61,133.63,133.52,133.56,17390.0,133.61,133.63,133.52,133.56,17390.0
2023-12-28 15:40:00,133.54,133.77,133.52,133.69,22943.0,133.54,133.77,133.52,133.69,22943.0
2023-12-28 15:45:00,133.7,133.7,133.46,133.5,23415.0,133.7,133.7,133.46,133.5,23415.0
2023-12-28 15:50:00,133.49,133.55,133.36,133.37,47898.0,133.49,133.55,133.36,133.37,47898.0
2023-12-28 15:55:00,133.37,133.42,133.23,133.4,140795.0,133.37,133.42,133.23,133.4,140795.0
2023-12-29 09:30:00,133.41,133.69,133.29,133.61,14379.0,133.41,133.69,133.29,133.61,14379.0
2023-12-29 09:35:00,133.61,133.81,133.61,133.61,7427.0,133.61,133.81,133.61,133.61,7427.0
2023-12-29 09:40:00,133.5,133.54,133.3,133.47,6308.0,133.5,133.54,133.3,133.47,6308.0
2023-12-29 09:45:00,133.32,133.33,133.17,133.24,1729.0,133.32,133.33,133.17,133.24,1729.0
2023-12-29 09:50:00,133.21,133.36,133.14,133.14,14599.0,133.21,133.36,133.14,133.14,14599.0
2023-12-29 09:55:00,133.2,133.44,133.2,133.44,11981.0,133.2,133.44,133.2,133.44,11981.0
2023-12-29 10:00:00,133.5,133.62,133.47,133.62,5159.0,133.5,133.62,133.47,133.62,5159.0
2023-12-29 10:05:00,133.57,133.72,133.55,133.59,5678.0,133.57,133.72,133.55,133.59,5678.0
2023-12-29 10:10:00,133.6,133.6,133.42,133.45,6070.0,133.6,133.6,133.42,133.45,6070.0
2023-12-29 10:15:00,133.44,133.53,133.35,133.38,5175.0,133.44,133.53,133.35,133.38,5175.0
2023-12-29 10:20:00,133.39,133.43,133.32,133.39,4580.0,133.39,133.43,133.32,133.39,4580.0
2023-12-29 10:25:00,133.42,133.43,133.33,133.34,3210.0,133.42,133.43,133.33,133.34,3210.0
2023-12-29 10:30:00,133.33,133.35,133.12,133.14,5557.0,133.33,133.35,133.12,133.14,5557.0
2023-12-29 10:35:00,133.12,133.24,133.12,133.21,3670.0,133.12,133.24,133.12,133.21,3670.0
2023-12-29 10:40:00,133.17,133.18,133.09,133.18,5590.0,133.17,133.18,133.09,133.18,5590.0
2023-12-29 10:45:00,133.17,133.18,132.79,132.95,6788.0,133.17,133.18,132.79,132.95,6788.0
2023-12-29 10:50:00,132.98,133.02,132.87,132.9,4630.0,132.98,133.02,132.87,132.9,4630.0
2023-12-29 10:55:00,132.86,132.99,132.84,132.87,14321.0,132.86,132.99,132.84,132.87,14321.0
2023-12-29 11:00:00,132.87,133.03,132.87,133.0,2563.0,132.87,133.03,132.87,133.0,2563.0
2023-12-29 11:05:00,132.95,133.05,132.94,133.04,3160.0,132.95,133.05,132.94,133.04,3160.0
2023-12-29 11:10:00,132.99,133.02,132.83,132.88,4225.0,132.99,133.02,132.83,132.88,4225.0
2023-12-29 11:15:00,132.86,132.86,132.7,132.75,4418.0,132.86,132.86,132.7,132.75,4418.0
2023-12-29 11:20:00,132.72,132.77,132.69,132.76,3334.0,132.72,132.77,132.69,132.76,3334.0
2023-12-29 11:25:00,132.74,132.77,132.62,132.66,4304.0,132.74,132.77,132.62,132.66,4304.0
2023-12-29 11:30:00,132.64,132.72,132.59,132.64,2717.0,132.64,132.72,132.59,132.64,2717.0
2023-12-29 11:35:00,132.64,132.7,132.6,132.7,5855.0,132.64,132.7,132.6,132.7,5855.0
2023-12-29 11:40:00,132.7,132.74,132.58,132.58,7701.0,132.7,132.74,132.58,132.58,7701.0
2023-12-29 11:45:00,132.56,132.58,132.46,132.55,10923.0,132.56,132.58,132.46,132.55,10923.0
2023-12-29 11:50:00,132.56,132.63,132.52,132.62,4612.0,132.56,132.63,132.52,132.62,4612.0
2023-12-29 11:55:00,132.62,132.64,132.55,132.56,4641.0,132.62,132.64,132.55,132.56,4641.0
2023-12-29 12:00:00,132.57,132.63,132.5,132.53,6304.0,132.57,132.63,132.5,132.53,6304.0
2023-12-29 12:05:00,132.55,132.55,132.48,132.5,5095.0,132.55,132.55,132.48,132.5,5095.0
2023-12-29 12:10:00,132.51,132.51,132.29,132.3,9459.0,132.51,132.51,132.29,132.3,9459.0
2023-12-29 12:15:00,132.29,132.35,132.26,132.33,5949.0,132.29,132.35,132.26,132.33,5949.0
2023-12-29 12:20:00,132.35,132.41,132.22,132.28,7388.0,132.35,132.41,132.22,132.28,7388.0
2023-12-29 12:25:00,132.29,132.32,132.26,132.29,4004.0,132.29,132.32,132.26,132.29,4004.0
2023-12-29 12:30:00,132.28,132.37,132.27,132.36,4198.0,132.28,132.37,132.27,132.36,4198.0
2023-12-29 12:35:00,132.37,132.55,132.35,132.51,7492.0,132.37,132.55,132.35,132.51,7492.0
2023-12-29 12:40:00,132.51,132.52,132.47,132.51,3256.0,132.51,132.52,132.47,132.51,3256.0
2023-12-29 12:45:00,132.55,132.56,132.38,132.38,5262.0,132.55,132.56,132.38,132.38,5262.0
2023-12-29 12:50:00,132.4,132.51,132.4,132.47,5029.0,132.4,132.51,132.4,132.47,5029.0
2023-12-29 12:55:00,132.48,132.59,132.48,132.57,2575.0,132.48,132.59,132.48,132.57,2575.0
2023-12-29 13:00:00,132.57,132.61,132.5,132.61,2825.0,132.57,132.61,132.5,132.61,2825.0
2023-12-29 13:05:00,132.64,132.66,132.58,132.58,2106.0,132.64,132.66,132.58,132.58,2106.0
2023-12-29 13:10:00,132.6,132.67,132.6,132.65,2868.0,132.6,132.67,132.6,132.65,2868.0
2023-12-29 13:15:00,132.64,132.64,132.53,132.53,5627.0,132.64,132.64,132.53,132.53,5627.0
2023-12-29 13:20:00,132.53,132.59,132.49,132.59,6182.0,132.53,132.59,132.49,132.59,6182.0
2023-12-29 13:25:00,132.6,132.61,132.55,132.57,2112.0,132.6,132.61,132.55,132.57,2112.0
2023-12-29 13:30:00,132.56,132.65,132.56,132.57,5534.0,132.56,132.65,132.56,132.57,5534.0
2023-12-29 13:35:00,132.58,132.65,132.58,132.64,2965.0,132.58,132.65,132.58,132.64,2965.0
2023-12-29 13:40:00,132.65,132.66,132.6,132.64,3175.0,132.65,132.66,132.6,132.64,3175.0
2023-12-29 13:45:00,132.64,132.79,132.62,132.79,4273.0,132.64,132.79,132.62,132.79,4273.0
2023-12-29 13:50:00,132.79,132.79,132.62,132.62,7793.0,132.79,132.79,132.62,132.62,7793.0
2023-12-29 13:55:00,132.64,132.71,132.64,132.68,3102.0,132.64,132.71,132.64,132.68,3102.0
2023-12-29 14:00:00,132.7,132.72,132.64,132.67,8640.0,132.7,132.72,132.64,132.67,8640.0
2023-12-29 14:05:00,132.67,132.67,132.63,132.66,4176.0,132.67,132.67,132.63,132.66,4176.0
2023-12-29 14:10:00,132.64,132.67,132.62,132.66,6665.0,132.64,132.67,132.62,132.66,6665.0
2023-12-29 14:15:00,132.64,132.69,132.62,132.69,6445.0,132.64,132.69,132.62,132.69,6445.0
2023-12-29 14:20:00,132.71,132.76,132.7,132.75,2974.0,132.71,132.76,132.7,132.75,2974.0
2023-12-29 14:25:00,132.76,132.79,132.67,132.68,4111.0,132.76,132.79,132.67,132.68,4111.0
2023-12-29 14:30:00,132.68,132.76,132.67,132.75,5459.0,132.68,132.76,132.67,132.75,5459.0
2023-12-29 14:35:00,132.77,132.83,132.76,132.8,3387.0,132.77,132.83,132.76,132.8,3387.0
2023-12-29 14:40:00,132.78,132.82,132.77,132.8,3642.0,132.78,132.82,132.77,132.8,3642.0
2023-12-29 14:45:00,132.8,132.86,132.78,132.85,5160.0,132.8,132.86,132.78,132.85,5160.0
2023-12-29 14:50:00,132.84,132.88,132.82,132.86,6216.0,132.84,132.88,132.82,132.86,6216.0
2023-12-29 14:55:00,132.86,132.88,132.84,132.85,5218.0,132.86,132.88,132.84,132.85,5218.0
2023-12-29 15:00:00,132.82,132.83,132.74,132.75,8260.0,132.82,132.83,132.74,132.75,8260.0
2023-12-29 15:05:00,132.75,132.92,132.74,132.92,5859.0,132.75,132.92,132.74,132.92,5859.0
2023-12-29 15:10:00,132.92,132.95,132.84,132.87,5891.0,132.92,132.95,132.84,132.87,5891.0
2023-12-29 15:15:00,132.85,132.91,132.83,132.83,5117.0,132.85,132.91,132.83,132.83,5117.0
2023-12-29 15:20:00,132.8,132.85,132.75,132.85,7500.0,132.8,132.85,132.75,132.85,7500.0
2023-12-29 15:25:00,132.87,132.94,132.85,132.89,5025.0,132.87,132.94,132.85,132.89,5025.0
2023-12-29 15:30:00,132.9,132.9,132.82,132.83,5668.0,132.9,132.9,132.82,132.83,5668.0
2023-12-29 15:35:00,132.83,132.94,132.83,132.92,6279.0,132.83,132.94,132.83,132.92,6279.0
2023-12-29 15:40:00,132.93,132.99,132.82,132.82,8409.0,132.93,132.99,132.82,132.82,8409.0
2023-12-29 15:45:00,132.81,132.94,132.81,132.89,15402.0,132.81,132.94,132.81,132.89,15402.0
2023-12-29 15:50:00,132.84,133.02,132.7,132.71,58066.0,132.84,133.02,132.7,132.71,58066.0
2023-12-29 15:55:00,132.69,132.99,132.64,132.85,141587.0,132.69,132.99,132.64,132.85,141587.0
2024-01-02 09:30:00,132.33,132.83,131.94,132.83,38490.0,132.33,132.83,131.94,132.83,38490.0
2024-01-02 09:35:00,132.8,132.8,132.39,132.62,19731.0,132.8,132.8,132.39,132.62,19731.0
2024-01-02 09:40:00,132.68,133.08,132.68,132.94,10293.0,132.68,133.08,132.68,132.94,10293.0
2024-01-02 09:45:00,132.92,133.11,132.82,132.83,37834.0,132.92,133.11,132.82,132.83,37834.0
2024-01-02 09:50:00,132.8,133.0,132.62,132.65,20776.0,132.8,133.0,132.62,132.65,20776.0
2024-01-02 09:55:00,132.64,132.82,132.51,132.81,27718.0,132.64,132.82,132.51,132.81,27718.0
2024-01-02 10:00:00,132.83,132.85,132.57,132.67,23135.0,132.83,132.85,132.57,132.67,23135.0
2024-01-02 10:05:00,132.69,132.7,132.47,132.67,17673.0,132.69,132.7,132.47,132.67,17673.0
2024-01-02 10:10:00,132.68,132.71,132.55,132.61,13906.0,132.68,132.71,132.55,132.61,13906.0
2024-01-02 10:15:00,132.62,132.79,132.56,132.77,12067.0,132.62,132.79,132.56,132.77,12067.0
2024-01-02 10:20:00,132.74,132.84,132.71,132.71,19407.0,132.74,132.84,132.71,132.71,19407.0
2024-01-02 10:25:00,132.72,132.77,132.5,132.59,13357.0,132.72,132.77,132.5,132.59,13357.0
2024-01-02 10:30:00,132.6,132.66,132.53,132.62,26709.0,132.6,132.66,132.53,132.62,26709.0
2024-01-02 10:35:00,132.62,132.72,132.52,132.72,16659.0,132.62,132.72,132.52,132.72,16659.0
2024-01-02 10:40:00,132.73,133.01,132.73,132.99,22326.0,132.73,133.01,132.73,132.99,22326.0
2024-01-02 10:45:00,132.97,133.05,132.87,132.99,21192.0,132.97,133.05,132.87,132.99,21192.0
2024-01-02 10:50:00,133.03,133.07,132.97,133.02,13775.0,133.03,133.07,132.97,133.02,13775.0
2024-01-02 10:55:00,133.01,133.05,132.86,132.92,46793.0,133.01,133.05,132.86,132.92,46793.0
2024-01-02 11:00:00,132.91,133.07,132.9,133.07,21908.0,132.91,133.07,132.9,133.07,21908.0
2024-01-02 11:05:00,133.06,133.06,132.88,133.04,11817.0,133.06,133.06,132.88,133.04,11817.0
2024-01-02 11:10:00,133.06,133.2,133.01,133.12,16519.0,133.06,133.2,133.01,133.12,16519.0
2024-01-02 11:15:00,133.12,133.33,133.11,133.33,38287.0,133.12,133.33,133.11,133.33,38287.0
2024-01-02 11:20:00,133.33,133.44,133.31,133.37,23281.0,133.33,133.44,133.31,133.37,23281.0
2024-01-02 11:25:00,133.38,133.44,133.35,133.44,14103.0,133.38,133.44,133.35,133.44,14103.0
2024-01-02 11:30:00,133.42,133.45,133.31,133.37,15997.0,133.42,133.45,133.31,133.37,15997.0
2024-01-02 11:35:00,133.37,133.39,133.24,133.32,13409.0,133.37,133.39,133.24,133.32,13409.0
2024-01-02 11:40:00,133.33,133.49,133.31,133.49,8537.0,133.33,133.49,133.31,133.49,8537.0
2024-01-02 11:45:00,133.48,133.6,133.44,133.58,15169.0,133.48,133.6,133.44,133.58,15169.0
2024-01-02 11:50:00,133.59,133.65,133.56,133.6,13610.0,133.59,133.65,133.56,133.6,13610.0
2024-01-02 11:55:00,133.59,133.65,133.53,133.53,6695.0,133.59,133.65,133.53,133.53,6695.0
2024-01-02 12:00:00,133.55,133.56,133.4,133.4,6291.0,133.55,133.56,133.4,133.4,6291.0
2024-01-02 12:05:00,133.39,133.56,133.37,133.56,9581.0,133.39,133.56,133.37,133.56,9581.0
2024-01-02 12:10:00,133.59,133.6,133.47,133.49,9732.0,133.59,133.6,133.47,133.49,9732.0
2024-01-02 12:15:00,133.5,133.61,133.48,133.61,15318.0,133.5,133.61,133.48,133.61,15318.0
2024-01-02 12:20:00,133.63,133.67,133.56,133.6,20296.0,133.63,133.67,133.56,133.6,20296.0
2024-01-02 12:25:00,133.59,133.63,133.52,133.54,6993.0,133.59,133.63,133.52,133.54,6993.0
2024-01-02 12:30:00,133.55,133.55,133.34,133.42,6736.0,133.55,133.55,133.34,133.42,6736.0
2024-01-02 12:35:00,133.41,133.56,133.41,133.47,9887.0,133.41,133.56,133.41,133.47,9887.0
2024-01-02 12:40:00,133.49,133.5,133.34,133.37,8213.0,133.49,133.5,133.34,133.37,8213.0
2024-01-02 12:45:00,133.36,133.36,133.26,133.29,11325.0,133.36,133.36,133.26,133.29,11325.0
2024-01-02 12:50:00,133.33,133.43,133.3,133.41,7255.0,133.33,133.43,133.3,133.41,7255.0
2024-01-02 12:55:00,133.41,133.42,133.33,133.38,7362.0,133.41,133.42,133.33,133.38,7362.0
2024-01-02 13:00:00,133.38,133.38,133.3,133.34,9925.0,133.38,133.38,133.3,133.34,9925.0
2024-01-02 13:05:00,133.35,133.39,133.28,133.28,11253.0,133.35,133.39,133.28,133.28,11253.0
2024-01-02 13:10:00,133.27,133.32,133.25,133.27,17336.0,133.27,133.32,133.25,133.27,17336.0
2024-01-02 13:15:00,133.25,133.47,133.24,133.46,13270.0,133.25,133.47,133.24,133.46,13270.0
2024-01-02 13:20:00,133.47,133.57,133.44,133.51,114955.0,133.47,133.57,133.44,133.51,114955.0
2024-01-02 13:25:00,133.5,133.57,133.49,133.51,15290.0,133.5,133.57,133.49,133.51,15290.0
2024-01-02 13:30:00,133.48,133.49,133.38,133.44,13854.0,133.48,133.49,133.38,133.44,13854.0
2024-01-02 13:35:00,133.43,133.49,133.42,133.46,12251.0,133.43,133.49,133.42,133.46,12251.0
2024-01-02 13:40:00,133.47,133.51,133.41,133.42,17964.0,133.47,133.51,133.41,133.42,17964.0
2024-01-02 13:45:00,133.42,133.44,133.23,133.24,27700.0,133.42,133.44,133.23,133.24,27700.0
2024-01-02 13:50:00,133.22,133.28,133.21,133.27,15707.0,133.22,133.28,133.21,133.27,15707.0
2024-01-02 13:55:00,133.28,133.37,133.28,133.33,13602.0,133.28,133.37,133.28,133.33,13602.0
2024-01-02 14:00:00,133.34,133.41,133.31,133.37,9800.0,133.34,133.41,133.31,133.37,9800.0
2024-01-02 14:05:00,133.36,133.39,133.29,133.38,40801.0,133.36,133.39,133.29,133.38,40801.0
2024-01-02 14:10:00,133.37,133.42,133.26,133.26,16136.0,133.37,133.42,133.26,133.26,16136.0
2024-01-02 14:15:00,133.24,133.27,133.21,133.24,11695.0,133.24,133.27,133.21,133.24,11695.0
2024-01-02 14:20:00,133.24,133.26,133.18,133.2,18899.0,133.24,133.26,133.18,133.2,18899.0
2024-01-02 14:25:00,133.19,133.2,133.09,133.14,21589.0,133.19,133.2,133.09,133.14,21589.0
2024-01-02 14:30:00,133.14,133.16,133.01,133.02,14986.0,133.14,133.16,133.01,133.02,14986.0
2024-01-02 14:35:00,133.03,133.04,132.98,132.99,11041.0,133.03,133.04,132.98,132.99,11041.0
2024-01-02 14:40:00,132.99,133.05,132.97,132.99,21945.0,132.99,133.05,132.97,132.99,21945.0
2024-01-02 14:45:00,132.97,133.04,132.94,132.98,16164.0,132.97,133.04,132.94,132.98,16164.0
2024-01-02 14:50:00,133.0,133.1,132.98,133.0,27466.0,133.0,133.1,132.98,133.0,27466.0
2024-01-02 14:55:00,132.98,133.02,132.93,132.94,12848.0,132.98,133.02,132.93,132.94,12848.0
2024-01-02 15:00:00,132.91,133.02,132.91,132.99,32496.0,132.91,133.02,132.91,132.99,32496.0
2024-01-02 15:05:00,132.99,133.06,132.96,133.0,23378.0,132.99,133.06,132.96,133.0,23378.0
2024-01-02 15:10:00,133.0,133.02,132.97,133.0,27180.0,133.0,133.02,132.97,133.0,27180.0
2024-01-02 15:15:00,133.0,133.18,132.92,133.13,20345.0,133.0,133.18,132.92,133.13,20345.0
2024-01-02 15:20:00,133.12,133.12,132.97,133.02,37686.0,133.12,133.12,132.97,133.02,37686.0
2024-01-02 15:25:00,133.01,133.06,132.95,132.99,26592.0,133.01,133.06,132.95,132.99,26592.0
2024-01-02 15:30:00,132.98,133.08,132.98,133.02,46770.0,132.98,133.08,132.98,133.02,46770.0
2024-01-02 15:35:00,133.01,133.02,132.94,132.97,19657.0,133.01,133.02,132.94,132.97,19657.0
2024-01-02 15:40:00,132.96,133.01,132.86,132.99,39013.0,132.96,133.01,132.86,132.99,39013.0
2024-01-02 15:45:00,132.99,133.03,132.92,133.0,22512.0,132.99,133.03,132.92,133.0,22512.0
2024-01-02 15:50:00,133.03,133.22,133.01,133.06,73046.0,133.03,133.22,133.01,133.06,73046.0
2024-01-02 15:55:00,133.06,133.1,132.96,133.09,326142.0,133.06,133.1,132.96,133.09,326142.0
2024-01-03 09:30:00,133.01,133.01,132.41,132.57,42380.0,133.01,133.01,132.41,132.57,42380.0
2024-01-03 09:35:00,132.55,132.67,132.33,132.36,12228.0,132.55,132.67,132.33,132.36,12228.0
2024-01-03 09:40:00,132.37,132.53,132.34,132.44,11476.0,132.37,132.53,132.34,132.44,11476.0
2024-01-03 09:45:00,132.48,132.52,132.21,132.36,18763.0,132.48,132.52,132.21,132.36,18763.0
2024-01-03 09:50:00,132.35,132.45,132.24,132.45,14900.0,132.35,132.45,132.24,132.45,14900.0
2024-01-03 09:55:00,132.46,132.46,132.08,132.17,54580.0,132.46,132.46,132.08,132.17,54580.0
2024-01-03 10:00:00,132.13,132.41,132.08,132.35,64030.0,132.13,132.41,132.08,132.35,64030.0
2024-01-03 10:05:00,132.36,132.42,132.28,132.31,32128.0,132.36,132.42,132.28,132.31,32128.0
2024-01-03 10:10:00,132.33,132.37,131.98,132.0,32952.0,132.33,132.37,131.98,132.0,32952.0
2024-01-03 10:15:00,132.0,132.02,131.89,132.0,76453.0,132.0,132.02,131.89,132.0,76453.0
2024-01-03 10:20:00,132.0,132.0,131.81,131.85,45631.0,132.0,132.0,131.81,131.85,45631.0
2024-01-03 10:25:00,131.87,132.0,131.71,131.72,35638.0,131.87,132.0,131.71,131.72,35638.0
2024-01-03 10:30:00,131.71,131.72,131.65,131.7,23194.0,131.71,131.72,131.65,131.7,23194.0
2024-01-03 10:35:00,131.72,131.85,131.7,131.8,25577.0,131.72,131.85,131.7,131.8,25577.0
2024-01-03 10:40:00,131.79,131.81,131.7,131.78,19090.0,131.79,131.81,131.7,131.78,19090.0
2024-01-03 10:45:00,131.78,131.85,131.67,131.67,13409.0,131.78,131.85,131.67,131.67,13409.0
2024-01-03 10:50:00,131.67,131.72,131.59,131.59,12714.0,131.67,131.72,131.59,131.59,12714.0
2024-01-03 10:55:00,131.59,131.75,131.59,131.75,16260.0,131.59,131.75,131.59,131.75,16260.0
2024-01-03 11:00:00,131.74,131.85,131.74,131.77,41417.0,131.74,131.85,131.74,131.77,41417.0
2024-01-03 11:05:00,131.75,131.85,131.71,131.85,52056.0,131.75,131.85,131.71,131.85,52056.0
2024-01-03 11:10:00,131.84,131.94,131.76,131.84,97891.0,131.84,131.94,131.76,131.84,97891.0
2024-01-03 11:15:00,131.85,131.87,131.74,131.8,29692.0,131.85,131.87,131.74,131.8,29692.0
2024-01-03 11:20:00,131.8,131.84,131.74,131.82,43926.0,131.8,131.84,131.74,131.82,43926.0
2024-01-03 11:25:00,131.81,131.94,131.77,131.88,42906.0,131.81,131.94,131.77,131.88,42906.0
2024-01-03 11:30:00,131.87,131.93,131.77,131.79,32310.0,131.87,131.93,131.77,131.79,32310.0
2024-01-03 11:35:00,131.8,131.85,131.71,131.84,24711.0,131.8,131.85,131.71,131.84,24711.0
2024-01-03 11:40:00,131.85,131.91,131.8,131.81,16163.0,131.85,131.91,131.8,131.81,16163.0
2024-01-03 11:45:00,131.8,131.89,131.79,131.87,11118.0,131.8,131.89,131.79,131.87,11118.0
2024-01-03 11:50:00,131.88,131.88,131.75,131.77,11173.0,131.88,131.88,131.75,131.77,11173.0
2024-01-03 11:55:00,131.72,131.76,131.62,131.62,11089.0,131.72,131.76,131.62,131.62,11089.0
2024-01-03 12:00:00,131.61,131.65,131.57,131.65,22919.0,131.61,131.65,131.57,131.65,22919.0
2024-01-03 12:05:00,131.67,131.7,131.63,131.64,17169.0,131.67,131.7,131.63,131.64,17169.0
2024-01-03 12:10:00,131.64,131.66,131.49,131.5,20551.0,131.64,131.66,131.49,131.5,20551.0
2024-01-03 12:15:00,131.5,131.55,131.46,131.48,17950.0,131.5,131.55,131.46,131.48,17950.0
2024-01-03 12:20:00,131.46,131.52,131.41,131.48,23452.0,131.46,131.52,131.41,131.48,23452.0
2024-01-03 12:25:00,131.48,131.52,131.46,131.52,22971.0,131.48,131.52,131.46,131.52,22971.0
2024-01-03 12:30:00,131.57,131.59,131.5,131.55,14770.0,131.57,131.59,131.5,131.55,14770.0
2024-01-03 12:35:00,131.55,131.6,131.53,131.58,14466.0,131.55,131.6,131.53,131.58,14466.0
2024-01-03 12:40:00,131.59,131.65,131.56,131.56,17094.0,131.59,131.65,131.56,131.56,17094.0
2024-01-03 12:45:00,131.58,131.61,131.52,131.56,9581.0,131.58,131.61,131.52,131.56,9581.0
2024-01-03 12:50:00,131.56,131.56,131.48,131.48,6884.0,131.56,131.56,131.48,131.48,6884.0
2024-01-03 12:55:00,131.47,131.57,131.47,131.57,10208.0,131.47,131.57,131.47,131.57,10208.0
2024-01-03 13:00:00,131.57,131.6,131.49,131.5,20234.0,131.57,131.6,131.49,131.5,20234.0
2024-01-03 13:05:00,131.5,131.57,131.47,131.56,19794.0,131.5,131.57,131.47,131.56,19794.0
2024-01-03 13:10:00,131.56,131.65,131.55,131.57,16477.0,131.56,131.65,131.55,131.57,16477.0
2024-01-03 13:15:00,131.56,131.58,131.43,131.45,34112.0,131.56,131.58,131.43,131.45,34112.0
2024-01-03 13:20:00,131.45,131.53,131.42,131.53,25323.0,131.45,131.53,131.42,131.53,25323.0
2024-01-03 13:25:00,131.53,131.53,131.45,131.45,16908.0,131.53,131.53,131.45,131.45,16908.0
2024-01-03 13:30:00,131.46,131.51,131.45,131.5,11132.0,131.46,131.51,131.45,131.5,11132.0
2024-01-03 13:35:00,131.5,131.51,131.46,131.5,33440.0,131.5,131.51,131.46,131.5,33440.0
2024-01-03 13:40:00,131.5,131.63,131.5,131.53,27817.0,131.5,131.63,131.5,131.53,27817.0
2024-01-03 13:45:00,131.52,131.55,131.45,131.55,24504.0,131.52,131.55,131.45,131.55,24504.0
2024-01-03 13:50:00,131.53,131.62,131.53,131.56,12050.0,131.53,131.62,131.53,131.56,12050.0
2024-01-03 13:55:00,131.55,131.66,131.54,131.64,14227.0,131.55,131.66,131.54,131.64,14227.0
2024-01-03 14:00:00,131.63,131.72,131.5,131.58,27984.0,131.63,131.72,131.5,131.58,27984.0
2024-01-03 14:05:00,131.58,131.72,131.46,131.72,18958.0,131.58,131.72,131.46,131.72,18958.0
2024-01-03 14:10:00,131.71,131.75,131.52,131.61,23703.0,131.71,131.75,131.52,131.61,23703.0
2024-01-03 14:15:00,131.59,131.76,131.53,131.76,11731.0,131.59,131.76,131.53,131.76,11731.0
2024-01-03 14:20:00,131.79,131.87,131.73,131.86,14655.0,131.79,131.87,131.73,131.86,14655.0
2024-01-03 14:25:00,131.84,132.15,131.82,131.98,28197.0,131.84,132.15,131.82,131.98,28197.0
2024-01-03 14:30:00,132.01,132.02,131.86,131.96,31591.0,132.01,132.02,131.86,131.96,31591.0
2024-01-03 14:35:00,131.94,131.96,131.8,131.84,16025.0,131.94,131.96,131.8,131.84,16025.0
2024-01-03 14:40:00,131.85,131.88,131.74,131.83,28389.0,131.85,131.88,131.74,131.83,28389.0
2024-01-03 14:45:00,131.83,131.84,131.7,131.76,24183.0,131.83,131.84,131.7,131.76,24183.0
2024-01-03 14:50:00,131.76,131.96,131.76,131.9,11413.0,131.76,131.96,131.76,131.9,11413.0
2024-01-03 14:55:00,131.89,131.91,131.83,131.85,10010.0,131.89,131.91,131.83,131.85,10010.0
2024-01-03 15:00:00,131.86,131.88,131.72,131.78,17828.0,131.86,131.88,131.72,131.78,17828.0
2024-01-03 15:05:00,131.79,131.84,131.72,131.77,25261.0,131.79,131.84,131.72,131.77,25261.0
2024-01-03 15:10:00,131.76,131.79,131.72,131.79,19156.0,131.76,131.79,131.72,131.79,19156.0
2024-01-03 15:15:00,131.78,131.84,131.69,131.81,18609.0,131.78,131.84,131.69,131.81,18609.0
2024-01-03 15:20:00,131.82,131.84,131.72,131.76,20899.0,131.82,131.84,131.72,131.76,20899.0
2024-01-03 15:25:00,131.77,131.79,131.66,131.73,23150.0,131.77,131.79,131.66,131.73,23150.0
2024-01-03 15:30:00,131.71,131.82,131.55,131.8,33889.0,131.71,131.82,131.55,131.8,33889.0
2024-01-03 15:35:00,131.8,131.81,131.71,131.74,15787.0,131.8,131.81,131.71,131.74,15787.0
2024-01-03 15:40:00,131.72,131.75,131.59,131.59,18940.0,131.72,131.75,131.59,131.59,18940.0
2024-01-03 15:45:00,131.6,131.63,131.55,131.59,34922.0,131.6,131.63,131.55,131.59,34922.0
2024-01-03 15:50:00,131.59,131.67,131.41,131.45,64144.0,131.59,131.67,131.41,131.45,64144.0
2024-01-03 15:55:00,131.46,131.84,131.46,131.75,212838.0,131.46,131.84,131.46,131.75,212838.0
2024-01-04 09:30:00,132.16,132.34,131.95,132.01,19284.0,132.16,132.34,131.95,132.01,19284.0
2024-01-04 09:35:00,132.05,132.5,131.97,132.41,6454.0,132.05,132.5,131.97,132.41,6454.0
2024-01-04 09:40:00,132.39,132.86,132.35,132.82,5686.0,132.39,132.86,132.35,132.82,5686.0
2024-01-04 09:45:00,132.82,133.13,132.68,133.12,15987.0,132.82,133.13,132.68,133.12,15987.0
2024-01-04 09:50:00,133.14,133.14,132.82,132.94,15692.0,133.14,133.14,132.82,132.94,15692.0
2024-01-04 09:55:00,132.94,132.98,132.82,132.93,5215.0,132.94,132.98,132.82,132.93,5215.0
2024-01-04 10:00:00,132.91,133.03,132.9,133.0,15085.0,132.91,133.03,132.9,133.0,15085.0
2024-01-04 10:05:00,133.01,133.02,132.82,132.89,9934.0,133.01,133.02,132.82,132.89,9934.0
2024-01-04 10:10:00,132.89,133.01,132.83,133.0,11124.0,132.89,133.01,132.83,133.0,11124.0
2024-01-04 10:15:00,132.99,132.99,132.82,132.83,12622.0,132.99,132.99,132.82,132.83,12622.0
2024-01-04 10:20:00,132.81,132.83,132.5,132.51,10246.0,132.81,132.83,132.5,132.51,10246.0
2024-01-04 10:25:00,132.52,132.56,132.46,132.46,20483.0,132.52,132.56,132.46,132.46,20483.0
2024-01-04 10:30:00,132.47,132.61,132.42,132.56,12177.0,132.47,132.61,132.42,132.56,12177.0
2024-01-04 10:35:00,132.55,132.66,132.5,132.54,23258.0,132.55,132.66,132.5,132.54,23258.0
2024-01-04 10:40:00,132.55,132.85,132.55,132.85,20484.0,132.55,132.85,132.55,132.85,20484.0
2024-01-04 10:45:00,132.84,132.87,132.77,132.78,10938.0,132.84,132.87,132.77,132.78,10938.0
2024-01-04 10:50:00,132.75,132.79,132.68,132.74,11879.0,132.75,132.79,132.68,132.74,11879.0
2024-01-04 10:55:00,132.73,132.8,132.64,132.71,8863.0,132.73,132.8,132.64,132.71,8863.0
2024-01-04 11:00:00,132.72,132.77,132.7,132.75,7491.0,132.72,132.77,132.7,132.75,7491.0
2024-01-04 11:05:00,132.75,132.79,132.72,132.78,7148.0,132.75,132.79,132.72,132.78,7148.0
2024-01-04 11:10:00,132.8,132.97,132.8,132.94,10811.0,132.8,132.97,132.8,132.94,10811.0
2024-01-04 11:15:00,132.94,133.0,132.91,133.0,11463.0,132.94,133.0,132.91,133.0,11463.0
2024-01-04 11:20:00,133.0,133.02,132.93,133.01,15411.0,133.0,133.02,132.93,133.01,15411.0
2024-01-04 11:25:00,133.0,133.02,132.9,132.9,31628.0,133.0,133.02,132.9,132.9,31628.0
2024-01-04 11:30:00,132.92,132.93,132.87,132.91,8337.0,132.92,132.93,132.87,132.91,8337.0
2024-01-04 11:35:00,132.92,133.01,132.92,132.96,13886.0,132.92,133.01,132.92,132.96,13886.0
2024-01-04 11:40:00,132.95,132.98,132.93,132.96,12139.0,132.95,132.98,132.93,132.96,12139.0
2024-01-04 11:45:00,132.95,132.96,132.85,132.86,13386.0,132.95,132.96,132.85,132.86,13386.0
2024-01-04 11:50:00,132.86,132.9,132.81,132.9,14154.0,132.86,132.9,132.81,132.9,14154.0
2024-01-04 11:55:00,132.89,132.93,132.84,132.91,12497.0,132.89,132.93,132.84,132.91,12497.0
2024-01-04 12:00:00,132.91,132.95,132.77,132.84,11955.0,132.91,132.95,132.77,132.84,11955.0
2024-01-04 12:05:00,132.84,132.88,132.8,132.84,9930.0,132.84,132.88,132.8,132.84,9930.0
2024-01-04 12:10:00,132.84,132.95,132.83,132.85,22234.0,132.84,132.95,132.83,132.85,22234.0
2024-01-04 12:15:00,132.84,132.95,132.82,132.93,12477.0,132.84,132.95,132.82,132.93,12477.0
2024-01-04 12:20:00,132.93,133.0,132.91,132.92,11325.0,132.93,133.0,132.91,132.92,11325.0
2024-01-04 12:25:00,132.92,132.97,132.88,132.9,11434.0,132.92,132.97,132.88,132.9,11434.0
2024-01-04 12:30:00,132.92,132.92,132.79,132.81,13343.0,132.92,132.92,132.79,132.81,13343.0
2024-01-04 12:35:00,132.79,132.95,132.77,132.91,27122.0,132.79,132.95,132.77,132.91,27122.0
2024-01-04 12:40:00,132.9,132.99,132.89,132.92,14409.0,132.9,132.99,132.89,132.92,14409.0
2024-01-04 12:45:00,132.91,133.05,132.88,133.05,18341.0,132.91,133.05,132.88,133.05,18341.0
2024-01-04 12:50:00,133.07,133.07,133.01,133.02,10641.0,133.07,133.07,133.01,133.02,10641.0
2024-01-04 12:55:00,133.0,133.07,132.97,133.02,16138.0,133.0,133.07,132.97,133.02,16138.0
2024-01-04 13:00:00,133.01,133.01,132.9,132.94,8071.0,133.01,133.01,132.9,132.94,8071.0
2024-01-04 13:05:00,132.96,133.02,132.95,132.99,14731.0,132.96,133.02,132.95,132.99,14731.0
2024-01-04 13:10:00,132.98,132.98,132.88,132.93,8892.0,132.98,132.98,132.88,132.93,8892.0
2024-01-04 13:15:00,132.93,133.01,132.92,132.96,13039.0,132.93,133.01,132.92,132.96,13039.0
2024-01-04 13:20:00,132.96,133.05,132.96,133.03,11703.0,132.96,133.05,132.96,133.03,11703.0
2024-01-04 13:25:00,133.03,133.04,132.94,132.95,17360.0,133.03,133.04,132.94,132.95,17360.0
2024-01-04 13:30:00,132.97,133.03,132.94,133.0,11440.0,132.97,133.03,132.94,133.0,11440.0
2024-01-04 13:35:00,133.0,133.03,132.97,133.01,16964.0,133.0,133.03,132.97,133.01,16964.0
2024-01-04 13:40:00,133.03,133.05,132.97,132.99,9683.0,133.03,133.05,132.97,132.99,9683.0
2024-01-04 13:45:00,133.0,133.04,132.94,133.02,14552.0,133.0,133.04,132.94,133.02,14552.0
2024-01-04 13:50:00,133.02,133.05,132.95,133.02,16967.0,133.02,133.05,132.95,133.02,16967.0
2024-01-04 13:55:00,133.01,133.03,132.94,132.98,14566.0,133.01,133.03,132.94,132.98,14566.0
2024-01-04 14:00:00,132.97,133.07,132.96,132.99,15871.0,132.97,133.07,132.96,132.99,15871.0
2024-01-04 14:05:00,133.0,133.06,133.0,133.02,16762.0,133.0,133.06,133.0,133.02,16762.0
2024-01-04 14:10:00,133.03,133.19,132.96,133.17,25731.0,133.03,133.19,132.96,133.17,25731.0
2024-01-04 14:15:00,133.17,133.25,133.16,133.19,22313.0,133.17,133.25,133.16,133.19,22313.0
2024-01-04 14:20:00,133.19,133.28,133.18,133.19,19532.0,133.19,133.28,133.18,133.19,19532.0
2024-01-04 14:25:00,133.22,133.23,133.14,133.15,30604.0,133.22,133.23,133.14,133.15,30604.0
2024-01-04 14:30:00,133.13,133.13,132.98,133.0,10097.0,133.13,133.13,132.98,133.0,10097.0
2024-01-04 14:35:00,132.98,133.02,132.95,132.99,15832.0,132.98,133.02,132.95,132.99,15832.0
2024-01-04 14:40:00,133.0,133.03,132.98,133.01,14276.0,133.0,133.03,132.98,133.01,14276.0
2024-01-04 14:45:00,133.02,133.11,132.99,133.11,16936.0,133.02,133.11,132.99,133.11,16936.0
2024-01-04 14:50:00,133.12,133.17,133.09,133.13,17026.0,133.12,133.17,133.09,133.13,17026.0
2024-01-04 14:55:00,133.13,133.21,133.01,133.03,14659.0,133.13,133.21,133.01,133.03,14659.0
2024-01-04 15:00:00,133.02,133.02,132.95,132.97,23382.0,133.02,133.02,132.95,132.97,23382.0
2024-01-04 15:05:00,132.97,133.1,132.96,133.09,24923.0,132.97,133.1,132.96,133.09,24923.0
2024-01-04 15:10:00,133.09,133.16,133.01,133.15,47088.0,133.09,133.16,133.01,133.15,47088.0
2024-01-04 15:15:00,133.15,133.19,132.95,133.08,47628.0,133.15,133.19,132.95,133.08,47628.0
2024-01-04 15:20:00,133.07,133.12,132.95,132.96,33543.0,133.07,133.12,132.95,132.96,33543.0
2024-01-04 15:25:00,132.95,133.01,132.95,133.0,46111.0,132.95,133.01,132.95,133.0,46111.0
2024-01-04 15:30:00,133.0,133.07,132.98,133.0,24088.0,133.0,133.07,132.98,133.0,24088.0
2024-01-04 15:35:00,133.01,133.09,132.98,133.0,23030.0,133.01,133.09,132.98,133.0,23030.0
2024-01-04 15:40:00,133.0,133.14,133.0,133.12,23294.0,133.0,133.14,133.0,133.12,23294.0
2024-01-04 15:45:00,133.11,133.19,132.97,132.97,34549.0,133.11,133.19,132.97,132.97,34549.0
2024-01-04 15:50:00,132.97,133.0,132.81,132.99,76261.0,132.97,133.0,132.81,132.99,76261.0
2024-01-04 15:55:00,132.98,133.11,132.95,133.0,209052.0,132.98,133.11,132.95,133.0,209052.0
2024-01-05 09:30:00,133.21,133.69,133.21,133.6,24689.0,133.21,133.69,133.21,133.6,24689.0
2024-01-05 09:35:00,133.58,133.62,133.49,133.5,6943.0,133.58,133.62,133.49,133.5,6943.0
2024-01-05 09:40:00,133.46,133.53,133.35,133.51,5607.0,133.46,133.53,133.35,133.51,5607.0
2024-01-05 09:45:00,133.53,133.58,133.41,133.41,8094.0,133.53,133.58,133.41,133.41,8094.0
2024-01-05 09:50:00,133.38,133.57,133.37,133.51,7802.0,133.38,133.57,133.37,133.51,7802.0
2024-01-05 09:55:00,133.51,133.51,133.41,133.49,8160.0,133.51,133.51,133.41,133.49,8160.0
2024-01-05 10:00:00,133.52,133.68,133.5,133.54,25549.0,133.52,133.68,133.5,133.54,25549.0
2024-01-05 10:05:00,133.57,133.67,133.5,133.62,19422.0,133.57,133.67,133.5,133.62,19422.0
2024-01-05 10:10:00,133.63,133.7,133.42,133.48,23691.0,133.63,133.7,133.42,133.48,23691.0
2024-01-05 10:15:00,133.49,133.49,133.18,133.28,11739.0,133.49,133.49,133.18,133.28,11739.0
2024-01-05 10:20:00,133.25,133.4,133.15,133.4,18982.0,133.25,133.4,133.15,133.4,18982.0
2024-01-05 10:25:00,133.39,133.44,133.31,133.33,10073.0,133.39,133.44,133.31,133.33,10073.0
2024-01-05 10:30:00,133.34,133.47,133.29,133.42,9642.0,133.34,133.47,133.29,133.42,9642.0
2024-01-05 10:35:00,133.41,133.55,133.38,133.5,10033.0,133.41,133.55,133.38,133.5,10033.0
2024-01-05 10:40:00,133.49,133.55,133.43,133.54,7108.0,133.49,133.55,133.43,133.54,7108.0
2024-01-05 10:45:00,133.52,133.58,133.45,133.49,7607.0,133.52,133.58,133.45,133.49,7607.0
2024-01-05 10:50:00,133.47,133.56,133.45,133.45,10767.0,133.47,133.56,133.45,133.45,10767.0
2024-01-05 10:55:00,133.46,133.46,133.32,133.33,10348.0,133.46,133.46,133.32,133.33,10348.0
2024-01-05 11:00:00,133.33,133.37,133.19,133.22,14084.0,133.33,133.37,133.19,133.22,14084.0
2024-01-05 11:05:00,133.22,133.27,133.15,133.24,27668.0,133.22,133.27,133.15,133.24,27668.0
2024-01-05 11:10:00,133.24,133.35,133.19,133.32,13345.0,133.24,133.35,133.19,133.32,13345.0
2024-01-05 11:15:00,133.33,133.33,133.02,133.08,14860.0,133.33,133.33,133.02,133.08,14860.0
2024-01-05 11:20:00,133.08,133.08,132.9,132.97,17265.0,133.08,133.08,132.9,132.97,17265.0
2024-01-05 11:25:00,132.97,133.02,132.92,132.96,11779.0,132.97,133.02,132.92,132.96,11779.0
2024-01-05 11:30:00,132.97,133.02,132.94,132.97,18452.0,132.97,133.02,132.94,132.97,18452.0
2024-01-05 11:35:00,132.97,133.04,132.93,133.0,16305.0,132.97,133.04,132.93,133.0,16305.0
2024-01-05 11:40:00,133.0,133.07,132.92,133.06,7400.0,133.0,133.07,132.92,133.06,7400.0
2024-01-05 11:45:00,133.05,133.14,133.03,133.09,10839.0,133.05,133.14,133.03,133.09,10839.0
2024-01-05 11:50:00,133.13,133.18,133.11,133.12,6558.0,133.13,133.18,133.11,133.12,6558.0
2024-01-05 11:55:00,133.11,133.13,133.03,133.07,9093.0,133.11,133.13,133.03,133.07,9093.0
2024-01-05 12:00:00,133.07,133.1,133.04,133.08,8967.0,133.07,133.1,133.04,133.08,8967.0
2024-01-05 12:05:00,133.07,133.08,132.84,132.87,11051.0,133.07,133.08,132.84,132.87,11051.0
2024-01-05 12:10:00,132.86,132.95,132.82,132.93,9998.0,132.86,132.95,132.82,132.93,9998.0
2024-01-05 12:15:00,132.92,132.94,132.82,132.82,7303.0,132.92,132.94,132.82,132.82,7303.0
2024-01-05 12:20:00,132.83,132.94,132.83,132.85,13214.0,132.83,132.94,132.83,132.85,13214.0
2024-01-05 12:25:00,132.85,132.91,132.85,132.9,10360.0,132.85,132.91,132.85,132.9,10360.0
2024-01-05 12:30:00,132.89,132.91,132.81,132.85,9322.0,132.89,132.91,132.81,132.85,9322.0
2024-01-05 12:35:00,132.85,132.95,132.75,132.76,9937.0,132.85,132.95,132.75,132.76,9937.0
2024-01-05 12:40:00,132.75,132.82,132.7,132.76,8818.0,132.75,132.82,132.7,132.76,8818.0
2024-01-05 12:45:00,132.75,132.81,132.69,132.69,13570.0,132.75,132.81,132.69,132.69,13570.0
2024-01-05 12:50:00,132.69,132.8,132.67,132.76,8173.0,132.69,132.8,132.67,132.76,8173.0
2024-01-05 12:55:00,132.74,132.74,132.63,132.65,5042.0,132.74,132.74,132.63,132.65,5042.0
2024-01-05 13:00:00,132.64,132.64,132.48,132.54,8037.0,132.64,132.64,132.48,132.54,8037.0
2024-01-05 13:05:00,132.53,132.58,132.51,132.53,10839.0,132.53,132.58,132.51,132.53,10839.0
2024-01-05 13:10:00,132.53,132.55,132.45,132.45,12647.0,132.53,132.55,132.45,132.45,12647.0
2024-01-05 13:15:00,132.43,132.44,132.32,132.35,14311.0,132.43,132.44,132.32,132.35,14311.0
2024-01-05 13:20:00,132.4,132.47,132.39,132.43,7407.0,132.4,132.47,132.39,132.43,7407.0
2024-01-05 13:25:00,132.49,132.62,132.48,132.61,9320.0,132.49,132.62,132.48,132.61,9320.0
2024-01-05 13:30:00,132.62,132.76,132.62,132.71,13132.0,132.62,132.76,132.62,132.71,13132.0
2024-01-05 13:35:00,132.71,132.82,132.67,132.79,15089.0,132.71,132.82,132.67,132.79,15089.0
2024-01-05 13:40:00,132.8,132.82,132.7,132.7,14399.0,132.8,132.82,132.7,132.7,14399.0
2024-01-05 13:45:00,132.72,132.72,132.64,132.67,14730.0,132.72,132.72,132.64,132.67,14730.0
2024-01-05 13:50:00,132.68,132.73,132.6,132.62,17652.0,132.68,132.73,132.6,132.62,17652.0
2024-01-05 13:55:00,132.57,132.67,132.56,132.64,20152.0,132.57,132.67,132.56,132.64,20152.0
2024-01-05 14:00:00,132.65,132.78,132.65,132.73,13545.0,132.65,132.78,132.65,132.73,13545.0
2024-01-05 14:05:00,132.74,132.84,132.72,132.79,10497.0,132.74,132.84,132.72,132.79,10497.0
2024-01-05 14:10:00,132.81,132.9,132.75,132.78,12149.0,132.81,132.9,132.75,132.78,12149.0
2024-01-05 14:15:00,132.78,132.81,132.73,132.8,18385.0,132.78,132.81,132.73,132.8,18385.0
2024-01-05 14:20:00,132.8,132.91,132.79,132.9,17412.0,132.8,132.91,132.79,132.9,17412.0
2024-01-05 14:25:00,132.91,132.94,132.87,132.88,23177.0,132.91,132.94,132.87,132.88,23177.0
2024-01-05 14:30:00,132.87,132.92,132.8,132.85,18377.0,132.87,132.92,132.8,132.85,18377.0
2024-01-05 14:35:00,132.84,132.92,132.82,132.84,18137.0,132.84,132.92,132.82,132.84,18137.0
2024-01-05 14:40:00,132.84,132.87,132.77,132.78,24824.0,132.84,132.87,132.77,132.78,24824.0
2024-01-05 14:45:00,132.78,132.78,132.59,132.59,17335.0,132.78,132.78,132.59,132.59,17335.0
2024-01-05 14:50:00,132.58,132.58,132.31,132.33,25007.0,132.58,132.58,132.31,132.33,25007.0
2024-01-05 14:55:00,132.32,132.34,132.24,132.32,22589.0,132.32,132.34,132.24,132.32,22589.0
2024-01-05 15:00:00,132.3,132.35,132.26,132.28,19290.0,132.3,132.35,132.26,132.28,19290.0
2024-01-05 15:05:00,132.28,132.37,132.26,132.33,16758.0,132.28,132.37,132.26,132.33,16758.0
2024-01-05 15:10:00,132.34,132.38,132.24,132.31,20007.0,132.34,132.38,132.24,132.31,20007.0
2024-01-05 15:15:00,132.33,132.35,132.26,132.3,14295.0,132.33,132.35,132.26,132.3,14295.0
2024-01-05 15:20:00,132.3,132.43,132.29,132.32,28466.0,132.3,132.43,132.29,132.32,28466.0
2024-01-05 15:25:00,132.33,132.35,132.15,132.31,27788.0,132.33,132.35,132.15,132.31,27788.0
2024-01-05 15:30:00,132.3,132.3,132.15,132.23,20095.0,132.3,132.3,132.15,132.23,20095.0
2024-01-05 15:35:00,132.24,132.33,132.24,132.28,21057.0,132.24,132.33,132.24,132.28,21057.0
2024-01-05 15:40:00,132.27,132.45,132.24,132.45,24997.0,132.27,132.45,132.24,132.45,24997.0
2024-01-05 15:45:00,132.46,132.51,132.35,132.47,35872.0,132.46,132.51,132.35,132.47,35872.0
2024-01-05 15:50:00,132.46,132.54,132.32,132.53,70580.0,132.46,132.54,132.32,132.53,70580.0
2024-01-05 15:55:00,132.53,132.66,132.48,132.57,166534.0,132.53,132.66,132.48,132.57,166534.0
2024-01-08 09:30:00,134.3,134.44,133.66,134.15,51500.0,134.3,134.44,133.66,134.15,51500.0
2024-01-08 09:35:00,134.18,134.31,133.89,134.05,43584.0,134.18,134.31,133.89,134.05,43584.0
2024-01-08 09:40:00,134.0,134.18,133.84,134.18,13519.0,134.0,134.18,133.84,134.18,13519.0
2024-01-08 09:45:00,134.18,134.32,134.08,134.31,14042.0,134.18,134.32,134.08,134.31,14042.0
2024-01-08 09:50:00,134.29,134.41,134.13,134.19,16091.0,134.29,134.41,134.13,134.19,16091.0
2024-01-08 09:55:00,134.2,134.63,134.2,134.52,14595.0,134.2,134.63,134.2,134.52,14595.0
2024-01-08 10:00:00,134.56,134.58,134.32,134.44,27786.0,134.56,134.58,134.32,134.44,27786.0
2024-01-08 10:05:00,134.4,134.44,134.22,134.27,22651.0,134.4,134.44,134.22,134.27,22651.0
2024-01-08 10:10:00,134.27,134.3,133.98,134.03,21051.0,134.27,134.3,133.98,134.03,21051.0
2024-01-08 10:15:00,134.01,134.1,133.83,133.99,18277.0,134.01,134.1,133.83,133.99,18277.0
2024-01-08 10:20:00,133.99,134.09,133.95,134.09,12379.0,133.99,134.09,133.95,134.09,12379.0
2024-01-08 10:25:00,134.1,134.14,134.05,134.13,14740.0,134.1,134.14,134.05,134.13,14740.0
2024-01-08 10:30:00,134.15,134.23,134.11,134.18,15181.0,134.15,134.23,134.11,134.18,15181.0
2024-01-08 10:35:00,134.19,134.2,134.1,134.14,11817.0,134.19,134.2,134.1,134.14,11817.0
2024-01-08 10:40:00,134.13,134.2,134.04,134.06,10989.0,134.13,134.2,134.04,134.06,10989.0
2024-01-08 10:45:00,134.1,134.11,133.96,134.05,9686.0,134.1,134.11,133.96,134.05,9686.0
2024-01-08 10:50:00,134.06,134.24,134.06,134.14,25501.0,134.06,134.24,134.06,134.14,25501.0
2024-01-08 10:55:00,134.16,134.19,133.99,134.01,14140.0,134.16,134.19,133.99,134.01,14140.0
2024-01-08 11:00:00,134.02,134.07,133.93,133.94,12021.0,134.02,134.07,133.93,133.94,12021.0
2024-01-08 11:05:00,133.94,134.01,133.92,134.0,8358.0,133.94,134.01,133.92,134.0,8358.0
2024-01-08 11:10:00,134.0,134.06,133.95,134.02,11875.0,134.0,134.06,133.95,134.02,11875.0
2024-01-08 11:15:00,134.0,134.14,133.98,134.05,12362.0,134.0,134.14,133.98,134.05,12362.0
2024-01-08 11:20:00,134.05,134.08,133.97,134.05,14198.0,134.05,134.08,133.97,134.05,14198.0
2024-01-08 11:25:00,134.03,134.1,134.01,134.08,9494.0,134.03,134.1,134.01,134.08,9494.0
2024-01-08 11:30:00,134.09,134.13,133.96,133.98,10703.0,134.09,134.13,133.96,133.98,10703.0
2024-01-08 11:35:00,133.98,133.98,133.77,133.77,7156.0,133.98,133.98,133.77,133.77,7156.0
2024-01-08 11:40:00,133.76,133.77,133.66,133.77,6668.0,133.76,133.77,133.66,133.77,6668.0
2024-01-08 11:45:00,133.77,133.82,133.74,133.82,3545.0,133.77,133.82,133.74,133.82,3545.0
2024-01-08 11:50:00,133.81,133.89,133.79,133.86,5289.0,133.81,133.89,133.79,133.86,5289.0
2024-01-08 11:55:00,133.86,133.9,133.81,133.9,11046.0,133.86,133.9,133.81,133.9,11046.0
2024-01-08 12:00:00,133.91,133.94,133.8,133.82,6536.0,133.91,133.94,133.8,133.82,6536.0
2024-01-08 12:05:00,133.79,133.9,133.68,133.68,16699.0,133.79,133.9,133.68,133.68,16699.0
2024-01-08 12:10:00,133.69,133.83,133.66,133.81,7240.0,133.69,133.83,133.66,133.81,7240.0
2024-01-08 12:15:00,133.81,133.92,133.81,133.91,9666.0,133.81,133.92,133.81,133.91,9666.0
2024-01-08 12:20:00,133.92,133.95,133.83,133.93,7974.0,133.92,133.95,133.83,133.93,7974.0
2024-01-08 12:25:00,133.94,133.95,133.87,133.93,6207.0,133.94,133.95,133.87,133.93,6207.0
2024-01-08 12:30:00,133.93,134.1,133.93,134.09,11235.0,133.93,134.1,133.93,134.09,11235.0
2024-01-08 12:35:00,134.08,134.19,134.08,134.17,9136.0,134.08,134.19,134.08,134.17,9136.0
2024-01-08 12:40:00,134.15,134.18,134.13,134.16,7920.0,134.15,134.18,134.13,134.16,7920.0
2024-01-08 12:45:00,134.16,134.23,134.14,134.18,10730.0,134.16,134.23,134.14,134.18,10730.0
2024-01-08 12:50:00,134.17,134.29,134.14,134.26,5323.0,134.17,134.29,134.14,134.26,5323.0
2024-01-08 12:55:00,134.26,134.26,134.14,134.2,8756.0,134.26,134.26,134.14,134.2,8756.0
2024-01-08 13:00:00,134.21,134.21,134.14,134.19,5935.0,134.21,134.21,134.14,134.19,5935.0
2024-01-08 13:05:00,134.2,134.24,134.18,134.18,6056.0,134.2,134.24,134.18,134.18,6056.0
2024-01-08 13:10:00,134.18,134.2,134.12,134.14,12320.0,134.18,134.2,134.12,134.14,12320.0
2024-01-08 13:15:00,134.14,134.21,134.1,134.14,8861.0,134.14,134.21,134.1,134.14,8861.0
2024-01-08 13:20:00,134.15,134.26,134.14,134.24,7345.0,134.15,134.26,134.14,134.24,7345.0
2024-01-08 13:25:00,134.24,134.32,134.2,134.26,9722.0,134.24,134.32,134.2,134.26,9722.0
2024-01-08 13:30:00,134.28,134.29,134.23,134.27,5460.0,134.28,134.29,134.23,134.27,5460.0
2024-01-08 13:35:00,134.28,134.3,134.23,134.24,7032.0,134.28,134.3,134.23,134.24,7032.0
2024-01-08 13:40:00,134.25,134.32,134.24,134.32,14961.0,134.25,134.32,134.24,134.32,14961.0
2024-01-08 13:45:00,134.31,134.39,134.28,134.37,12880.0,134.31,134.39,134.28,134.37,12880.0
2024-01-08 13:50:00,134.37,134.38,134.32,134.37,7056.0,134.37,134.38,134.32,134.37,7056.0
2024-01-08 13:55:00,134.37,134.41,134.36,134.37,12428.0,134.37,134.41,134.36,134.37,12428.0
2024-01-08 14:00:00,134.37,134.39,134.2,134.28,20865.0,134.37,134.39,134.2,134.28,20865.0
2024-01-08 14:05:00,134.27,134.27,134.19,134.2,4621.0,134.27,134.27,134.19,134.2,4621.0
2024-01-08 14:10:00,134.21,134.27,134.15,134.17,8985.0,134.21,134.27,134.15,134.17,8985.0
2024-01-08 14:15:00,134.16,134.19,134.1,134.11,8644.0,134.16,134.19,134.1,134.11,8644.0
2024-01-08 14:20:00,134.1,134.16,134.07,134.15,14154.0,134.1,134.16,134.07,134.15,14154.0
2024-01-08 14:25:00,134.15,134.28,134.15,134.19,15282.0,134.15,134.28,134.15,134.19,15282.0
2024-01-08 14:30:00,134.2,134.31,134.2,134.22,8010.0,134.2,134.31,134.2,134.22,8010.0
2024-01-08 14:35:00,134.22,134.23,134.19,134.19,6825.0,134.22,134.23,134.19,134.19,6825.0
2024-01-08 14:40:00,134.19,134.36,134.19,134.35,18637.0,134.19,134.36,134.19,134.35,18637.0
2024-01-08 14:45:00,134.35,134.47,134.34,134.46,16043.0,134.35,134.47,134.34,134.46,16043.0
2024-01-08 14:50:00,134.47,134.58,134.45,134.56,21391.0,134.47,134.58,134.45,134.56,21391.0
2024-01-08 14:55:00,134.56,134.66,134.54,134.55,15706.0,134.56,134.66,134.54,134.55,15706.0
2024-01-08 15:00:00,134.55,134.65,134.49,134.65,17632.0,134.55,134.65,134.49,134.65,17632.0
2024-01-08 15:05:00,134.64,134.68,134.58,134.61,24556.0,134.64,134.68,134.58,134.61,24556.0
2024-01-08 15:10:00,134.61,134.65,134.57,134.64,11176.0,134.61,134.65,134.57,134.64,11176.0
2024-01-08 15:15:00,134.63,134.83,134.62,134.81,14737.0,134.63,134.83,134.62,134.81,14737.0
2024-01-08 15:20:00,134.81,134.91,134.78,134.9,13314.0,134.81,134.91,134.78,134.9,13314.0
2024-01-08 15:25:00,134.9,134.9,134.79,134.87,15456.0,134.9,134.9,134.79,134.87,15456.0
2024-01-08 15:30:00,134.87,134.9,134.8,134.87,17149.0,134.87,134.9,134.8,134.87,17149.0
2024-01-08 15:35:00,134.86,134.99,134.8,134.99,18666.0,134.86,134.99,134.8,134.99,18666.0
2024-01-08 15:40:00,135.0,135.06,134.99,134.99,26073.0,135.0,135.06,134.99,134.99,26073.0
2024-01-08 15:45:00,134.99,135.09,134.92,134.99,26219.0,134.99,135.09,134.92,134.99,26219.0
2024-01-08 15:50:00,135.0,135.27,134.98,135.21,53155.0,135.0,135.27,134.98,135.21,53155.0
2024-01-08 15:55:00,135.21,135.25,135.11,135.23,131192.0,135.21,135.25,135.11,135.23,131192.0
2024-01-09 09:30:00,134.34,134.77,134.34,134.62,17581.0,134.34,134.77,134.34,134.62,17581.0
2024-01-09 09:35:00,134.7,135.04,134.59,134.9,12926.0,134.7,135.04,134.59,134.9,12926.0
2024-01-09 09:40:00,134.96,134.97,134.64,134.64,2690.0,134.96,134.97,134.64,134.64,2690.0
2024-01-09 09:45:00,134.66,134.75,134.52,134.72,5253.0,134.66,134.75,134.52,134.72,5253.0
2024-01-09 09:50:00,134.73,134.84,134.68,134.74,6231.0,134.73,134.84,134.68,134.74,6231.0
2024-01-09 09:55:00,134.73,134.74,134.62,134.68,9712.0,134.73,134.74,134.62,134.68,9712.0
2024-01-09 10:00:00,134.69,134.8,134.53,134.53,21125.0,134.69,134.8,134.53,134.53,21125.0
2024-01-09 10:05:00,134.56,134.77,134.52,134.72,10406.0,134.56,134.77,134.52,134.72,10406.0
2024-01-09 10:10:00,134.72,134.84,134.72,134.84,9490.0,134.72,134.84,134.72,134.84,9490.0
2024-01-09 10:15:00,134.84,134.92,134.79,134.82,10293.0,134.84,134.92,134.79,134.82,10293.0
2024-01-09 10:20:00,134.8,134.95,134.8,134.81,9056.0,134.8,134.95,134.8,134.81,9056.0
2024-01-09 10:25:00,134.82,135.04,134.81,134.9,9109.0,134.82,135.04,134.81,134.9,9109.0
2024-01-09 10:30:00,134.92,134.98,134.91,134.93,6350.0,134.92,134.98,134.91,134.93,6350.0
2024-01-09 10:35:00,134.92,134.93,134.88,134.88,10450.0,134.92,134.93,134.88,134.88,10450.0
2024-01-09 10:40:00,134.87,134.94,134.84,134.93,11602.0,134.87,134.94,134.84,134.93,11602.0
2024-01-09 10:45:00,134.96,134.97,134.71,134.77,11138.0,134.96,134.97,134.71,134.77,11138.0
2024-01-09 10:50:00,134.77,134.77,134.64,134.69,9692.0,134.77,134.77,134.64,134.69,9692.0
2024-01-09 10:55:00,134.73,134.74,134.59,134.59,9825.0,134.73,134.74,134.59,134.59,9825.0
2024-01-09 11:00:00,134.58,134.75,134.56,134.75,8055.0,134.58,134.75,134.56,134.75,8055.0
2024-01-09 11:05:00,134.74,134.76,134.65,134.66,8076.0,134.74,134.76,134.65,134.66,8076.0
2024-01-09 11:10:00,134.67,134.75,134.67,134.75,4040.0,134.67,134.75,134.67,134.75,4040.0
2024-01-09 11:15:00,134.73,134.87,134.73,134.8,7716.0,134.73,134.87,134.73,134.8,7716.0
2024-01-09 11:20:00,134.81,134.82,134.78,134.81,8061.0,134.81,134.82,134.78,134.81,8061.0
2024-01-09 11:25:00,134.82,134.91,134.82,134.9,11359.0,134.82,134.91,134.82,134.9,11359.0
2024-01-09 11:30:00,134.91,134.96,134.89,134.89,8839.0,134.91,134.96,134.89,134.89,8839.0
2024-01-09 11:35:00,134.89,134.92,134.8,134.85,8853.0,134.89,134.92,134.8,134.85,8853.0
2024-01-09 11:40:00,134.86,134.91,134.84,134.89,9615.0,134.86,134.91,134.84,134.89,9615.0
2024-01-09 11:45:00,134.89,134.91,134.82,134.83,9443.0,134.89,134.91,134.82,134.83,9443.0
2024-01-09 11:50:00,134.83,134.9,134.82,134.82,6964.0,134.83,134.9,134.82,134.82,6964.0
2024-01-09 11:55:00,134.82,134.88,134.78,134.88,5979.0,134.82,134.88,134.78,134.88,5979.0
2024-01-09 12:00:00,134.87,134.87,134.72,134.75,5604.0,134.87,134.87,134.72,134.75,5604.0
2024-01-09 12:05:00,134.75,134.78,134.71,134.76,9218.0,134.75,134.78,134.71,134.76,9218.0
2024-01-09 12:10:00,134.74,134.77,134.7,134.7,17076.0,134.74,134.77,134.7,134.7,17076.0
2024-01-09 12:15:00,134.71,134.78,134.7,134.71,18745.0,134.71,134.78,134.7,134.71,18745.0
2024-01-09 12:20:00,134.7,134.81,134.66,134.81,7499.0,134.7,134.81,134.66,134.81,7499.0
2024-01-09 12:25:00,134.81,134.82,134.68,134.68,6488.0,134.81,134.82,134.68,134.68,6488.0
2024-01-09 12:30:00,134.69,134.73,134.67,134.68,6397.0,134.69,134.73,134.67,134.68,6397.0
2024-01-09 12:35:00,134.68,134.7,134.64,134.67,8510.0,134.68,134.7,134.64,134.67,8510.0
2024-01-09 12:40:00,134.67,134.76,134.66,134.75,10683.0,134.67,134.76,134.66,134.75,10683.0
2024-01-09 12:45:00,134.75,134.83,134.73,134.74,13720.0,134.75,134.83,134.73,134.74,13720.0
2024-01-09 12:50:00,134.75,134.8,134.73,134.75,11924.0,134.75,134.8,134.73,134.75,11924.0
2024-01-09 12:55:00,134.72,134.72,134.64,134.64,7635.0,134.72,134.72,134.64,134.64,7635.0
2024-01-09 13:00:00,134.65,134.75,134.64,134.75,17588.0,134.65,134.75,134.64,134.75,17588.0
2024-01-09 13:05:00,134.76,134.76,134.61,134.64,11350.0,134.76,134.76,134.61,134.64,11350.0
2024-01-09 13:10:00,134.63,134.75,134.62,134.72,5575.0,134.63,134.75,134.62,134.72,5575.0
2024-01-09 13:15:00,134.72,134.73,134.67,134.72,5860.0,134.72,134.73,134.67,134.72,5860.0
2024-01-09 13:20:00,134.72,134.75,134.67,134.7,6608.0,134.72,134.75,134.67,134.7,6608.0
2024-01-09 13:25:00,134.7,134.7,134.6,134.68,8981.0,134.7,134.7,134.6,134.68,8981.0
2024-01-09 13:30:00,134.67,134.67,134.54,134.61,15299.0,134.67,134.67,134.54,134.61,15299.0
2024-01-09 13:35:00,134.63,134.74,134.63,134.71,3492.0,134.63,134.74,134.63,134.71,3492.0
2024-01-09 13:40:00,134.72,134.78,134.68,134.73,6399.0,134.72,134.78,134.68,134.73,6399.0
2024-01-09 13:45:00,134.74,134.95,134.73,134.88,8030.0,134.74,134.95,134.73,134.88,8030.0
2024-01-09 13:50:00,134.89,135.04,134.89,134.99,4124.0,134.89,135.04,134.89,134.99,4124.0
2024-01-09 13:55:00,134.98,134.99,134.91,134.92,9791.0,134.98,134.99,134.91,134.92,9791.0
2024-01-09 14:00:00,134.93,134.97,134.89,134.96,10621.0,134.93,134.97,134.89,134.96,10621.0
2024-01-09 14:05:00,134.97,135.0,134.91,135.0,8092.0,134.97,135.0,134.91,135.0,8092.0
2024-01-09 14:10:00,135.01,135.04,134.91,134.94,7945.0,135.01,135.04,134.91,134.94,7945.0
2024-01-09 14:15:00,134.92,134.95,134.85,134.89,12646.0,134.92,134.95,134.85,134.89,12646.0
2024-01-09 14:20:00,134.9,134.95,134.87,134.93,7786.0,134.9,134.95,134.87,134.93,7786.0
2024-01-09 14:25:00,134.93,135.02,134.93,134.96,6925.0,134.93,135.02,134.93,134.96,6925.0
2024-01-09 14:30:00,134.96,135.02,134.95,134.96,7189.0,134.96,135.02,134.95,134.96,7189.0
2024-01-09 14:35:00,134.95,134.98,134.89,134.94,12092.0,134.95,134.98,134.89,134.94,12092.0
2024-01-09 14:40:00,134.96,134.99,134.92,134.97,10388.0,134.96,134.99,134.92,134.97,10388.0
2024-01-09 14:45:00,134.95,135.0,134.94,134.98,11926.0,134.95,135.0,134.94,134.98,11926.0
2024-01-09 14:50:00,134.99,135.0,134.91,134.97,11063.0,134.99,135.0,134.91,134.97,11063.0
2024-01-09 14:55:00,134.95,134.98,134.89,134.93,11895.0,134.95,134.98,134.89,134.93,11895.0
2024-01-09 15:00:00,134.94,135.04,134.94,135.04,14624.0,134.94,135.04,134.94,135.04,14624.0
2024-01-09 15:05:00,135.04,135.04,134.87,134.95,11210.0,135.04,135.04,134.87,134.95,11210.0
2024-01-09 15:10:00,134.98,135.07,134.98,135.06,27730.0,134.98,135.07,134.98,135.06,27730.0
2024-01-09 15:15:00,135.06,135.15,135.04,135.13,18585.0,135.06,135.15,135.04,135.13,18585.0
2024-01-09 15:20:00,135.13,135.26,135.12,135.18,24500.0,135.13,135.26,135.12,135.18,24500.0
2024-01-09 15:25:00,135.19,135.28,135.12,135.13,20418.0,135.19,135.28,135.12,135.13,20418.0
2024-01-09 15:30:00,135.13,135.17,135.05,135.07,19010.0,135.13,135.17,135.05,135.07,19010.0
2024-01-09 15:35:00,135.06,135.18,135.04,135.18,16020.0,135.06,135.18,135.04,135.18,16020.0
2024-01-09 15:40:00,135.17,135.18,135.07,135.16,22920.0,135.17,135.18,135.07,135.16,22920.0
2024-01-09 15:45:00,135.16,135.25,135.12,135.19,21519.0,135.16,135.25,135.12,135.19,21519.0
2024-01-09 15:50:00,135.19,135.24,135.07,135.19,59644.0,135.19,135.24,135.07,135.19,59644.0
2024-01-09 15:55:00,135.22,135.22,134.98,135.07,103767.0,135.22,135.22,134.98,135.07,103767.0
2024-01-10 09:30:00,136.0,136.48,135.7,135.7,40045.0,136.0,136.48,135.7,135.7,40045.0
2024-01-10 09:35:00,135.72,135.97,135.65,135.84,7169.0,135.72,135.97,135.65,135.84,7169.0
2024-01-10 09:40:00,135.88,135.91,135.66,135.88,13372.0,135.88,135.91,135.66,135.88,13372.0
2024-01-10 09:45:00,135.94,135.95,135.79,135.82,3069.0,135.94,135.95,135.79,135.82,3069.0
2024-01-10 09:50:00,135.84,135.85,135.61,135.62,7859.0,135.84,135.85,135.61,135.62,7859.0
2024-01-10 09:55:00,135.61,135.65,135.51,135.64,2529.0,135.61,135.65,135.51,135.64,2529.0
2024-01-10 10:00:00,135.66,135.81,135.55,135.64,15284.0,135.66,135.81,135.55,135.64,15284.0
2024-01-10 10:05:00,135.63,135.74,135.53,135.69,11137.0,135.63,135.74,135.53,135.69,11137.0
2024-01-10 10:10:00,135.68,135.69,135.56,135.64,8224.0,135.68,135.69,135.56,135.64,8224.0
2024-01-10 10:15:00,135.65,135.74,135.5,135.5,8665.0,135.65,135.74,135.5,135.5,8665.0
2024-01-10 10:20:00,135.45,135.47,135.36,135.37,4852.0,135.45,135.47,135.36,135.37,4852.0
2024-01-10 10:25:00,135.35,135.52,135.31,135.45,6727.0,135.35,135.52,135.31,135.45,6727.0
2024-01-10 10:30:00,135.48,135.49,135.29,135.35,9087.0,135.48,135.49,135.29,135.35,9087.0
2024-01-10 10:35:00,135.34,135.52,135.3,135.47,8986.0,135.34,135.52,135.3,135.47,8986.0
2024-01-10 10:40:00,135.47,135.56,135.45,135.56,8954.0,135.47,135.56,135.45,135.56,8954.0
2024-01-10 10:45:00,135.57,135.59,135.38,135.44,11674.0,135.57,135.59,135.38,135.44,11674.0
2024-01-10 10:50:00,135.44,135.48,135.34,135.34,10747.0,135.44,135.48,135.34,135.34,10747.0
2024-01-10 10:55:00,135.32,135.37,135.26,135.28,5794.0,135.32,135.37,135.26,135.28,5794.0
2024-01-10 11:00:00,135.28,135.28,135.06,135.13,7011.0,135.28,135.28,135.06,135.13,7011.0
2024-01-10 11:05:00,135.13,135.19,135.07,135.13,6383.0,135.13,135.19,135.07,135.13,6383.0
2024-01-10 11:10:00,135.14,135.14,134.94,135.02,11978.0,135.14,135.14,134.94,135.02,11978.0
2024-01-10 11:15:00,135.03,135.24,135.0,135.21,9561.0,135.03,135.24,135.0,135.21,9561.0
2024-01-10 11:20:00,135.2,135.31,135.14,135.15,8265.0,135.2,135.31,135.14,135.15,8265.0
2024-01-10 11:25:00,135.15,135.21,135.11,135.15,10516.0,135.15,135.21,135.11,135.15,10516.0
2024-01-10 11:30:00,135.16,135.26,135.15,135.21,7775.0,135.16,135.26,135.15,135.21,7775.0
2024-01-10 11:35:00,135.23,135.34,135.22,135.33,7446.0,135.23,135.34,135.22,135.33,7446.0
2024-01-10 11:40:00,135.33,135.37,135.23,135.23,15942.0,135.33,135.37,135.23,135.23,15942.0
2024-01-10 11:45:00,135.24,135.35,135.2,135.22,12058.0,135.24,135.35,135.2,135.22,12058.0
2024-01-10 11:50:00,135.22,135.24,135.1,135.24,11392.0,135.22,135.24,135.1,135.24,11392.0
2024-01-10 11:55:00,135.25,135.33,135.2,135.23,16109.0,135.25,135.33,135.2,135.23,16109.0
2024-01-10 12:00:00,135.23,135.25,135.15,135.25,11816.0,135.23,135.25,135.15,135.25,11816.0
2024-01-10 12:05:00,135.25,135.28,135.14,135.17,7933.0,135.25,135.28,135.14,135.17,7933.0
2024-01-10 12:10:00,135.15,135.21,135.14,135.17,8995.0,135.15,135.21,135.14,135.17,8995.0
2024-01-10 12:15:00,135.14,135.21,135.12,135.16,13337.0,135.14,135.21,135.12,135.16,13337.0
2024-01-10 12:20:00,135.17,135.26,135.17,135.25,11423.0,135.17,135.26,135.17,135.25,11423.0
2024-01-10 12:25:00,135.25,135.28,135.2,135.26,8030.0,135.25,135.28,135.2,135.26,8030.0
2024-01-10 12:30:00,135.25,135.28,135.21,135.26,11418.0,135.25,135.28,135.21,135.26,11418.0
2024-01-10 12:35:00,135.27,135.29,135.24,135.29,8946.0,135.27,135.29,135.24,135.29,8946.0
2024-01-10 12:40:00,135.28,135.28,135.2,135.22,10931.0,135.28,135.28,135.2,135.22,10931.0
2024-01-10 12:45:00,135.22,135.3,135.19,135.29,15914.0,135.22,135.3,135.19,135.29,15914.0
2024-01-10 12:50:00,135.31,135.32,135.26,135.26,7263.0,135.31,135.32,135.26,135.26,7263.0
2024-01-10 12:55:00,135.25,135.32,135.23,135.3,9215.0,135.25,135.32,135.23,135.3,9215.0
2024-01-10 13:00:00,135.3,135.37,135.23,135.36,17067.0,135.3,135.37,135.23,135.36,17067.0
2024-01-10 13:05:00,135.36,135.37,135.24,135.27,11609.0,135.36,135.37,135.24,135.27,11609.0
2024-01-10 13:10:00,135.25,135.25,135.06,135.16,11299.0,135.25,135.25,135.06,135.16,11299.0
2024-01-10 13:15:00,135.15,135.19,135.12,135.18,9289.0,135.15,135.19,135.12,135.18,9289.0
2024-01-10 13:20:00,135.19,135.2,135.11,135.19,12009.0,135.19,135.2,135.11,135.19,12009.0
2024-01-10 13:25:00,135.2,135.23,135.11,135.13,13991.0,135.2,135.23,135.11,135.13,13991.0
2024-01-10 13:30:00,135.14,135.26,135.11,135.26,11464.0,135.14,135.26,135.11,135.26,11464.0
2024-01-10 13:35:00,135.29,135.3,135.18,135.21,16066.0,135.29,135.3,135.18,135.21,16066.0
2024-01-10 13:40:00,135.22,135.3,135.21,135.27,11529.0,135.22,135.3,135.21,135.27,11529.0
2024-01-10 13:45:00,135.27,135.37,135.26,135.37,9717.0,135.27,135.37,135.26,135.37,9717.0
2024-01-10 13:50:00,135.37,135.38,135.32,135.37,13037.0,135.37,135.38,135.32,135.37,13037.0
2024-01-10 13:55:00,135.37,135.37,135.28,135.28,14099.0,135.37,135.37,135.28,135.28,14099.0
2024-01-10 14:00:00,135.28,135.42,135.28,135.42,12797.0,135.28,135.42,135.28,135.42,12797.0
2024-01-10 14:05:00,135.42,135.5,135.42,135.47,20383.0,135.42,135.5,135.42,135.47,20383.0
2024-01-10 14:10:00,135.48,135.68,135.48,135.6,19431.0,135.48,135.68,135.48,135.6,19431.0
2024-01-10 14:15:00,135.62,135.7,135.6,135.65,9090.0,135.62,135.7,135.6,135.65,9090.0
2024-01-10 14:20:00,135.64,135.7,135.58,135.7,8815.0,135.64,135.7,135.58,135.7,8815.0
2024-01-10 14:25:00,135.7,135.75,135.68,135.74,7581.0,135.7,135.75,135.68,135.74,7581.0
2024-01-10 14:30:00,135.75,135.82,135.75,135.81,9291.0,135.75,135.82,135.75,135.81,9291.0
2024-01-10 14:35:00,135.81,135.83,135.76,135.81,9221.0,135.81,135.83,135.76,135.81,9221.0
2024-01-10 14:40:00,135.82,135.9,135.82,135.9,16596.0,135.82,135.9,135.82,135.9,16596.0
2024-01-10 14:45:00,135.91,135.97,135.91,135.93,8055.0,135.91,135.97,135.91,135.93,8055.0
2024-01-10 14:50:00,135.93,136.05,135.93,135.97,8822.0,135.93,136.05,135.93,135.97,8822.0
2024-01-10 14:55:00,135.97,136.03,135.94,136.0,11107.0,135.97,136.03,135.94,136.0,11107.0
2024-01-10 15:00:00,136.01,136.03,135.9,135.95,9454.0,136.01,136.03,135.9,135.95,9454.0
2024-01-10 15:05:00,135.97,136.05,135.96,136.03,10514.0,135.97,136.05,135.96,136.03,10514.0
2024-01-10 15:10:00,136.03,136.12,136.01,136.04,19935.0,136.03,136.12,136.01,136.04,19935.0
2024-01-10 15:15:00,136.04,136.05,135.87,135.87,13344.0,136.04,136.05,135.87,135.87,13344.0
2024-01-10 15:20:00,135.87,135.89,135.63,135.64,17409.0,135.87,135.89,135.63,135.64,17409.0
2024-01-10 15:25:00,135.64,135.72,135.61,135.63,12849.0,135.64,135.72,135.61,135.63,12849.0
2024-01-10 15:30:00,135.64,135.64,135.53,135.56,15969.0,135.64,135.64,135.53,135.56,15969.0
2024-01-10 15:35:00,135.56,135.56,135.42,135.47,13168.0,135.56,135.56,135.42,135.47,13168.0
2024-01-10 15:40:00,135.46,135.47,135.3,135.36,19745.0,135.46,135.47,135.3,135.36,19745.0
2024-01-10 15:45:00,135.34,135.42,135.24,135.25,27838.0,135.34,135.42,135.24,135.25,27838.0
2024-01-10 15:50:00,135.24,135.37,135.15,135.35,51211.0,135.24,135.37,135.15,135.35,51211.0
2024-01-10 15:55:00,135.38,135.46,135.29,135.39,140714.0,135.38,135.46,135.29,135.39,140714.0
2024-01-11 09:30:00,136.5,136.5,135.7,135.95,27468.0,136.5,136.5,135.7,135.95,27468.0
2024-01-11 09:35:00,136.0,136.23,135.71,135.75,9115.0,136.0,136.23,135.71,135.75,9115.0
2024-01-11 09:40:00,135.82,135.93,135.76,135.89,5035.0,135.82,135.93,135.76,135.89,5035.0
2024-01-11 09:45:00,135.89,135.89,135.56,135.63,9805.0,135.89,135.89,135.56,135.63,9805.0
2024-01-11 09:50:00,135.63,135.8,135.5,135.8,9125.0,135.63,135.8,135.5,135.8,9125.0
2024-01-11 09:55:00,135.8,136.04,135.69,136.03,8779.0,135.8,136.04,135.69,136.03,8779.0
2024-01-11 10:00:00,136.06,136.16,135.56,135.56,11778.0,136.06,136.16,135.56,135.56,11778.0
2024-01-11 10:05:00,135.52,135.59,135.38,135.39,14456.0,135.52,135.59,135.38,135.39,14456.0
2024-01-11 10:10:00,135.39,135.4,135.17,135.18,11803.0,135.39,135.4,135.17,135.18,11803.0
2024-01-11 10:15:00,135.19,135.68,135.18,135.63,16171.0,135.19,135.68,135.18,135.63,16171.0
2024-01-11 10:20:00,135.71,135.76,135.55,135.66,12731.0,135.71,135.76,135.55,135.66,12731.0
2024-01-11 10:25:00,135.67,135.69,135.48,135.59,10834.0,135.67,135.69,135.48,135.59,10834.0
2024-01-11 10:30:00,135.6,135.66,135.39,135.44,17391.0,135.6,135.66,135.39,135.44,17391.0
2024-01-11 10:35:00,135.45,135.62,135.45,135.6,18614.0,135.45,135.62,135.45,135.6,18614.0
2024-01-11 10:40:00,135.61,135.7,135.52,135.69,11764.0,135.61,135.7,135.52,135.69,11764.0
2024-01-11 10:45:00,135.69,135.74,135.43,135.43,14134.0,135.69,135.74,135.43,135.43,14134.0
2024-01-11 10:50:00,135.44,135.55,135.41,135.55,8425.0,135.44,135.55,135.41,135.55,8425.0
2024-01-11 10:55:00,135.56,135.57,135.4,135.46,13256.0,135.56,135.57,135.4,135.46,13256.0
2024-01-11 11:00:00,135.44,135.5,135.34,135.38,10795.0,135.44,135.5,135.34,135.38,10795.0
2024-01-11 11:05:00,135.38,135.44,135.32,135.42,10447.0,135.38,135.44,135.32,135.42,10447.0
2024-01-11 11:10:00,135.42,135.49,135.24,135.26,14607.0,135.42,135.49,135.24,135.26,14607.0
2024-01-11 11:15:00,135.22,135.29,135.14,135.23,11779.0,135.22,135.29,135.14,135.23,11779.0
2024-01-11 11:20:00,135.23,135.31,135.13,135.31,12160.0,135.23,135.31,135.13,135.31,12160.0
2024-01-11 11:25:00,135.31,135.34,135.26,135.3,14167.0,135.31,135.34,135.26,135.3,14167.0
2024-01-11 11:30:00,135.32,135.35,135.23,135.3,9791.0,135.32,135.35,135.23,135.3,9791.0
2024-01-11 11:35:00,135.31,135.38,135.24,135.25,13966.0,135.31,135.38,135.24,135.25,13966.0
2024-01-11 11:40:00,135.27,135.36,135.21,135.27,14342.0,135.27,135.36,135.21,135.27,14342.0
2024-01-11 11:45:00,135.28,135.37,135.23,135.36,22256.0,135.28,135.37,135.23,135.36,22256.0
2024-01-11 11:50:00,135.35,135.41,135.24,135.32,14292.0,135.35,135.41,135.24,135.32,14292.0
2024-01-11 11:55:00,135.28,135.33,135.23,135.27,7446.0,135.28,135.33,135.23,135.27,7446.0
2024-01-11 12:00:00,135.27,135.46,135.27,135.42,17449.0,135.27,135.46,135.27,135.42,17449.0
2024-01-11 12:05:00,135.4,135.46,135.34,135.44,12186.0,135.4,135.46,135.34,135.44,12186.0
2024-01-11 12:10:00,135.49,135.58,135.49,135.51,7857.0,135.49,135.58,135.49,135.51,7857.0
2024-01-11 12:15:00,135.51,135.53,135.41,135.41,10189.0,135.51,135.53,135.41,135.41,10189.0
2024-01-11 12:20:00,135.43,135.48,135.35,135.47,9776.0,135.43,135.48,135.35,135.47,9776.0
2024-01-11 12:25:00,135.46,135.5,135.37,135.37,6837.0,135.46,135.5,135.37,135.37,6837.0
2024-01-11 12:30:00,135.36,135.46,135.36,135.46,5809.0,135.36,135.46,135.36,135.46,5809.0
2024-01-11 12:35:00,135.47,135.58,135.46,135.58,13800.0,135.47,135.58,135.46,135.58,13800.0
2024-01-11 12:40:00,135.58,135.69,135.58,135.63,8530.0,135.58,135.69,135.58,135.63,8530.0
2024-01-11 12:45:00,135.64,135.7,135.6,135.69,6743.0,135.64,135.7,135.6,135.69,6743.0
2024-01-11 12:50:00,135.74,135.77,135.66,135.66,7433.0,135.74,135.77,135.66,135.66,7433.0
2024-01-11 12:55:00,135.67,135.67,135.55,135.65,6292.0,135.67,135.67,135.55,135.65,6292.0
2024-01-11 13:00:00,135.65,135.75,135.64,135.68,13074.0,135.65,135.75,135.64,135.68,13074.0
2024-01-11 13:05:00,135.69,135.81,135.69,135.77,7781.0,135.69,135.81,135.69,135.77,7781.0
2024-01-11 13:10:00,135.78,135.85,135.76,135.83,6427.0,135.78,135.85,135.76,135.83,6427.0
2024-01-11 13:15:00,135.84,135.89,135.75,135.78,11821.0,135.84,135.89,135.75,135.78,11821.0
2024-01-11 13:20:00,135.77,135.83,135.73,135.83,4373.0,135.77,135.83,135.73,135.83,4373.0
2024-01-11 13:25:00,135.83,135.89,135.81,135.83,13120.0,135.83,135.89,135.81,135.83,13120.0
2024-01-11 13:30:00,135.85,135.9,135.83,135.89,9667.0,135.85,135.9,135.83,135.89,9667.0
2024-01-11 13:35:00,135.93,135.96,135.86,135.86,12436.0,135.93,135.96,135.86,135.86,12436.0
2024-01-11 13:40:00,135.88,135.94,135.87,135.91,9250.0,135.88,135.94,135.87,135.91,9250.0
2024-01-11 13:45:00,135.94,135.96,135.88,135.9,8471.0,135.94,135.96,135.88,135.9,8471.0
2024-01-11 13:50:00,135.91,135.97,135.87,135.9,10261.0,135.91,135.97,135.87,135.9,10261.0
2024-01-11 13:55:00,135.93,136.07,135.93,136.04,7519.0,135.93,136.07,135.93,136.04,7519.0
2024-01-11 14:00:00,136.07,136.13,136.02,136.02,9313.0,136.07,136.13,136.02,136.02,9313.0
2024-01-11 14:05:00,136.0,136.09,135.98,136.03,10689.0,136.0,136.09,135.98,136.03,10689.0
2024-01-11 14:10:00,136.03,136.13,136.03,136.11,13772.0,136.03,136.13,136.03,136.11,13772.0
2024-01-11 14:15:00,136.11,136.2,136.08,136.08,11990.0,136.11,136.2,136.08,136.08,11990.0
2024-01-11 14:20:00,136.09,136.17,136.09,136.11,12997.0,136.09,136.17,136.09,136.11,12997.0
2024-01-11 14:25:00,136.12,136.28,136.11,136.28,15092.0,136.12,136.28,136.11,136.28,15092.0
2024-01-11 14:30:00,136.28,136.3,136.17,136.23,11212.0,136.28,136.3,136.17,136.23,11212.0
2024-01-11 14:35:00,136.23,136.29,136.22,136.29,11672.0,136.23,136.29,136.22,136.29,11672.0
2024-01-11 14:40:00,136.29,136.36,136.24,136.24,14118.0,136.29,136.36,136.24,136.24,14118.0
2024-01-11 14:45:00,136.25,136.33,136.25,136.32,11032.0,136.25,136.33,136.25,136.32,11032.0
2024-01-11 14:50:00,136.34,136.37,136.31,136.31,9393.0,136.34,136.37,136.31,136.31,9393.0
2024-01-11 14:55:00,136.31,136.39,136.3,136.33,15931.0,136.31,136.39,136.3,136.33,15931.0
2024-01-11 15:00:00,136.34,136.36,136.2,136.24,17794.0,136.34,136.36,136.2,136.24,17794.0
2024-01-11 15:05:00,136.25,136.27,136.13,136.18,13307.0,136.25,136.27,136.13,136.18,13307.0
2024-01-11 15:10:00,136.18,136.21,136.05,136.18,14017.0,136.18,136.21,136.05,136.18,14017.0
2024-01-11 15:15:00,136.16,136.16,136.08,136.15,18914.0,136.16,136.16,136.08,136.15,18914.0
2024-01-11 15:20:00,136.17,136.23,136.14,136.15,20437.0,136.17,136.23,136.14,136.15,20437.0
2024-01-11 15:25:00,136.15,136.27,136.14,136.23,16908.0,136.15,136.27,136.14,136.23,16908.0
2024-01-11 15:30:00,136.25,136.36,136.24,136.31,21927.0,136.25,136.36,136.24,136.31,21927.0
2024-01-11 15:35:00,136.31,136.31,136.12,136.19,17564.0,136.31,136.31,136.12,136.19,17564.0
2024-01-11 15:40:00,136.2,136.27,136.19,136.22,20767.0,136.2,136.27,136.19,136.22,20767.0
2024-01-11 15:45:00,136.23,136.36,136.21,136.32,25819.0,136.23,136.36,136.21,136.32,25819.0
2024-01-11 15:50:00,136.3,136.32,136.13,136.3,57331.0,136.3,136.32,136.13,136.3,57331.0
2024-01-11 15:55:00,136.3,136.45,136.26,136.37,121873.0,136.3,136.45,136.26,136.37,121873.0
2024-01-12 09:30:00,136.99,137.09,136.42,136.48,20878.0,136.99,137.09,136.42,136.48,20878.0
2024-01-12 09:35:00,136.48,136.88,136.48,136.88,6724.0,136.48,136.88,136.48,136.88,6724.0
2024-01-12 09:40:00,136.93,136.93,136.64,136.69,9617.0,136.93,136.93,136.64,136.69,9617.0
2024-01-12 09:45:00,136.66,136.87,136.55,136.56,7389.0,136.66,136.87,136.55,136.56,7389.0
2024-01-12 09:50:00,136.53,136.88,136.51,136.88,7086.0,136.53,136.88,136.51,136.88,7086.0
2024-01-12 09:55:00,136.89,136.93,136.72,136.87,7760.0,136.89,136.93,136.72,136.87,7760.0
2024-01-12 10:00:00,136.91,136.92,136.71,136.85,11649.0,136.91,136.92,136.71,136.85,11649.0
2024-01-12 10:05:00,136.87,136.95,136.79,136.94,10738.0,136.87,136.95,136.79,136.94,10738.0
2024-01-12 10:10:00,136.94,136.95,136.77,136.91,13562.0,136.94,136.95,136.77,136.91,13562.0
2024-01-12 10:15:00,136.91,137.06,136.69,136.75,19625.0,136.91,137.06,136.69,136.75,19625.0
2024-01-12 10:20:00,136.75,137.01,136.75,137.01,10032.0,136.75,137.01,136.75,137.01,10032.0
2024-01-12 10:25:00,137.03,137.07,136.95,137.04,13115.0,137.03,137.07,136.95,137.04,13115.0
2024-01-12 10:30:00,137.07,137.13,136.93,136.94,11348.0,137.07,137.13,136.93,136.94,11348.0
2024-01-12 10:35:00,136.94,137.01,136.82,136.88,20825.0,136.94,137.01,136.82,136.88,20825.0
2024-01-12 10:40:00,136.9,136.99,136.63,136.79,10704.0,136.9,136.99,136.63,136.79,10704.0
2024-01-12 10:45:00,136.78,136.78,136.49,136.49,16981.0,136.78,136.78,136.49,136.49,16981.0
2024-01-12 10:50:00,136.51,136.54,136.25,136.27,14248.0,136.51,136.54,136.25,136.27,14248.0
2024-01-12 10:55:00,136.26,136.44,136.26,136.44,9782.0,136.26,136.44,136.26,136.44,9782.0
2024-01-12 11:00:00,136.45,136.59,136.38,136.55,11441.0,136.45,136.59,136.38,136.55,11441.0
2024-01-12 11:05:00,136.57,136.64,136.47,136.62,9950.0,136.57,136.64,136.47,136.62,9950.0
2024-01-12 11:10:00,136.62,136.65,136.52,136.57,8892.0,136.62,136.65,136.52,136.57,8892.0
2024-01-12 11:15:00,136.58,136.68,136.53,136.64,9770.0,136.58,136.68,136.53,136.64,9770.0
2024-01-12 11:20:00,136.63,136.69,136.51,136.54,8459.0,136.63,136.69,136.51,136.54,8459.0
2024-01-12 11:25:00,136.54,136.64,136.53,136.58,9157.0,136.54,136.64,136.53,136.58,9157.0
2024-01-12 11:30:00,136.64,136.72,136.64,136.71,16532.0,136.64,136.72,136.64,136.71,16532.0
2024-01-12 11:35:00,136.7,136.71,136.38,136.48,13435.0,136.7,136.71,136.38,136.48,13435.0
2024-01-12 11:40:00,136.49,136.49,136.28,136.34,7908.0,136.49,136.49,136.28,136.34,7908.0
2024-01-12 11:45:00,136.34,136.44,136.25,136.41,5062.0,136.34,136.44,136.25,136.41,5062.0
2024-01-12 11:50:00,136.41,136.52,136.34,136.4,6089.0,136.41,136.52,136.34,136.4,6089.0
2024-01-12 11:55:00,136.4,136.49,136.38,136.47,7229.0,136.4,136.49,136.38,136.47,7229.0
2024-01-12 12:00:00,136.43,136.47,136.3,136.37,5795.0,136.43,136.47,136.3,136.37,5795.0
2024-01-12 12:05:00,136.35,136.39,136.29,136.3,5678.0,136.35,136.39,136.29,136.3,5678.0
2024-01-12 12:10:00,136.31,136.5,136.31,136.47,13923.0,136.31,136.5,136.31,136.47,13923.0
2024-01-12 12:15:00,136.46,136.53,136.43,136.52,8377.0,136.46,136.53,136.43,136.52,8377.0
2024-01-12 12:20:00,136.52,136.52,136.39,136.39,12631.0,136.52,136.52,136.39,136.39,12631.0
2024-01-12 12:25:00,136.38,136.48,136.35,136.44,14008.0,136.38,136.48,136.35,136.44,14008.0
2024-01-12 12:30:00,136.43,136.48,136.34,136.45,9630.0,136.43,136.48,136.34,136.45,9630.0
2024-01-12 12:35:00,136.47,136.52,136.4,136.5,10252.0,136.47,136.52,136.4,136.5,10252.0
2024-01-12 12:40:00,136.54,136.6,136.43,136.58,16751.0,136.54,136.6,136.43,136.58,16751.0
2024-01-12 12:45:00,136.56,136.56,136.45,136.56,15409.0,136.56,136.56,136.45,136.56,15409.0
2024-01-12 12:50:00,136.54,136.62,136.51,136.59,9828.0,136.54,136.62,136.51,136.59,9828.0
2024-01-12 12:55:00,136.62,136.66,136.51,136.59,9913.0,136.62,136.66,136.51,136.59,9913.0
2024-01-12 13:00:00,136.6,136.67,136.6,136.67,9897.0,136.6,136.67,136.6,136.67,9897.0
2024-01-12 13:05:00,136.68,136.73,136.64,136.72,24220.0,136.68,136.73,136.64,136.72,24220.0
2024-01-12 13:10:00,136.72,136.76,136.67,136.75,13565.0,136.72,136.76,136.67,136.75,13565.0
2024-01-12 13:15:00,136.72,136.76,136.68,136.72,7645.0,136.72,136.76,136.68,136.72,7645.0
2024-01-12 13:20:00,136.73,136.8,136.7,136.76,9850.0,136.73,136.8,136.7,136.76,9850.0
2024-01-12 13:25:00,136.75,136.79,136.68,136.71,7998.0,136.75,136.79,136.68,136.71,7998.0
2024-01-12 13:30:00,136.72,136.8,136.71,136.78,11339.0,136.72,136.8,136.71,136.78,11339.0
2024-01-12 13:35:00,136.79,136.9,136.76,136.88,10958.0,136.79,136.9,136.76,136.88,10958.0
2024-01-12 13:40:00,136.89,136.91,136.82,136.83,11588.0,136.89,136.91,136.82,136.83,11588.0
2024-01-12 13:45:00,136.86,136.9,136.84,136.89,10926.0,136.86,136.9,136.84,136.89,10926.0
2024-01-12 13:50:00,136.9,136.9,136.82,136.87,7069.0,136.9,136.9,136.82,136.87,7069.0
2024-01-12 13:55:00,136.87,136.91,136.86,136.87,12383.0,136.87,136.91,136.86,136.87,12383.0
2024-01-12 14:00:00,136.87,136.97,136.87,136.95,9897.0,136.87,136.97,136.87,136.95,9897.0
2024-01-12 14:05:00,136.97,136.97,136.91,136.92,6603.0,136.97,136.97,136.91,136.92,6603.0
2024-01-12 14:10:00,136.91,136.98,136.88,136.98,9675.0,136.91,136.98,136.88,136.98,9675.0
2024-01-12 14:15:00,136.97,136.97,136.91,136.92,5505.0,136.97,136.97,136.91,136.92,5505.0
2024-01-12 14:20:00,136.93,136.97,136.87,136.94,8563.0,136.93,136.97,136.87,136.94,8563.0
2024-01-12 14:25:00,136.92,136.99,136.9,136.96,5010.0,136.92,136.99,136.9,136.96,5010.0
2024-01-12 14:30:00,136.94,136.96,136.85,136.91,9333.0,136.94,136.96,136.85,136.91,9333.0
2024-01-12 14:35:00,136.9,136.99,136.85,136.96,14758.0,136.9,136.99,136.85,136.96,14758.0
2024-01-12 14:40:00,136.96,136.98,136.94,136.96,7217.0,136.96,136.98,136.94,136.96,7217.0
2024-01-12 14:45:00,136.96,136.96,136.88,136.89,8504.0,136.96,136.96,136.88,136.89,8504.0
2024-01-12 14:50:00,136.89,136.97,136.88,136.91,11063.0,136.89,136.97,136.88,136.91,11063.0
2024-01-12 14:55:00,136.9,136.91,136.8,136.85,8931.0,136.9,136.91,136.8,136.85,8931.0
2024-01-12 15:00:00,136.85,136.88,136.8,136.87,8144.0,136.85,136.88,136.8,136.87,8144.0
2024-01-12 15:05:00,136.85,136.94,136.84,136.86,10011.0,136.85,136.94,136.84,136.86,10011.0
2024-01-12 15:10:00,136.85,136.9,136.84,136.87,12269.0,136.85,136.9,136.84,136.87,12269.0
2024-01-12 15:15:00,136.87,136.93,136.84,136.86,11480.0,136.87,136.93,136.84,136.86,11480.0
2024-01-12 15:20:00,136.85,136.85,136.77,136.81,20729.0,136.85,136.85,136.77,136.81,20729.0
2024-01-12 15:25:00,136.82,136.89,136.78,136.86,15987.0,136.82,136.89,136.78,136.86,15987.0
2024-01-12 15:30:00,136.84,136.99,136.83,136.97,12705.0,136.84,136.99,136.83,136.97,12705.0
2024-01-12 15:35:00,136.97,136.99,136.83,136.84,14879.0,136.97,136.99,136.83,136.84,14879.0
2024-01-12 15:40:00,136.84,136.97,136.8,136.96,17788.0,136.84,136.97,136.8,136.96,17788.0
2024-01-12 15:45:00,136.94,137.08,136.94,137.08,21471.0,136.94,137.08,136.94,137.08,21471.0
2024-01-12 15:50:00,137.08,137.1,137.02,137.08,33743.0,137.08,137.1,137.02,137.08,33743.0
2024-01-12 15:55:00,137.09,137.15,136.9,136.92,147424.0,137.09,137.15,136.9,136.92,147424.0
2024-01-16 09:30:00,136.3,136.79,136.27,136.47,33858.0,136.3,136.79,136.27,136.47,33858.0
2024-01-16 09:35:00,136.47,136.77,136.21,136.21,36320.0,136.47,136.77,136.21,136.21,36320.0
2024-01-16 09:40:00,136.2,136.42,136.08,136.4,13915.0,136.2,136.42,136.08,136.4,13915.0
2024-01-16 09:45:00,136.35,136.43,135.97,135.97,10283.0,136.35,136.43,135.97,135.97,10283.0
2024-01-16 09:50:00,136.06,136.31,136.05,136.28,7044.0,136.06,136.31,136.05,136.28,7044.0
2024-01-16 09:55:00,136.28,136.48,136.26,136.46,15035.0,136.28,136.48,136.26,136.46,15035.0
2024-01-16 10:00:00,136.48,136.54,136.23,136.29,13645.0,136.48,136.54,136.23,136.29,13645.0
2024-01-16 10:05:00,136.25,136.53,136.25,136.49,10901.0,136.25,136.53,136.25,136.49,10901.0
2024-01-16 10:10:00,136.5,136.59,136.33,136.47,13394.0,136.5,136.59,136.33,136.47,13394.0
2024-01-16 10:15:00,136.44,136.66,136.39,136.62,14245.0,136.44,136.66,136.39,136.62,14245.0
2024-01-16 10:20:00,136.65,136.9,136.63,136.89,12034.0,136.65,136.9,136.63,136.89,12034.0
2024-01-16 10:25:00,136.88,136.91,136.65,136.67,20407.0,136.88,136.91,136.65,136.67,20407.0
2024-01-16 10:30:00,136.69,136.86,136.66,136.86,10495.0,136.69,136.86,136.66,136.86,10495.0
2024-01-16 10:35:00,136.86,136.91,136.76,136.89,11434.0,136.86,136.91,136.76,136.89,11434.0
2024-01-16 10:40:00,136.89,136.98,136.87,136.92,29699.0,136.89,136.98,136.87,136.92,29699.0
2024-01-16 10:45:00,136.94,137.01,136.86,136.86,8812.0,136.94,137.01,136.86,136.86,8812.0
2024-01-16 10:50:00,136.87,136.94,136.76,136.94,16098.0,136.87,136.94,136.76,136.94,16098.0
2024-01-16 10:55:00,136.97,137.06,136.93,136.93,15563.0,136.97,137.06,136.93,136.93,15563.0
2024-01-16 11:00:00,136.97,136.98,136.56,136.73,35106.0,136.97,136.98,136.56,136.73,35106.0
2024-01-16 11:05:00,136.75,136.98,136.72,136.97,16468.0,136.75,136.98,136.72,136.97,16468.0
2024-01-16 11:10:00,136.98,137.12,136.95,137.09,18004.0,136.98,137.12,136.95,137.09,18004.0
2024-01-16 11:15:00,137.08,137.08,136.92,136.96,16740.0,137.08,137.08,136.92,136.96,16740.0
2024-01-16 11:20:00,136.97,137.1,136.91,137.02,13240.0,136.97,137.1,136.91,137.02,13240.0
2024-01-16 11:25:00,137.02,137.04,136.92,136.94,11334.0,137.02,137.04,136.92,136.94,11334.0
2024-01-16 11:30:00,136.97,137.08,136.96,137.06,11553.0,136.97,137.08,136.96,137.06,11553.0
2024-01-16 11:35:00,137.05,137.11,136.97,137.05,11211.0,137.05,137.11,136.97,137.05,11211.0
2024-01-16 11:40:00,137.06,137.18,137.04,137.06,14008.0,137.06,137.18,137.04,137.06,14008.0
2024-01-16 11:45:00,137.08,137.13,136.99,137.07,13001.0,137.08,137.13,136.99,137.07,13001.0
2024-01-16 11:50:00,137.08,137.19,137.06,137.1,25902.0,137.08,137.19,137.06,137.1,25902.0
2024-01-16 11:55:00,137.12,137.22,137.11,137.18,18110.0,137.12,137.22,137.11,137.18,18110.0
2024-01-16 12:00:00,137.17,137.23,136.98,136.98,18243.0,137.17,137.23,136.98,136.98,18243.0
2024-01-16 12:05:00,136.98,137.14,136.98,137.13,16541.0,136.98,137.14,136.98,137.13,16541.0
2024-01-16 12:10:00,137.15,137.24,137.12,137.17,19339.0,137.15,137.24,137.12,137.17,19339.0
2024-01-16 12:15:00,137.16,137.25,137.15,137.2,11434.0,137.16,137.25,137.15,137.2,11434.0
2024-01-16 12:20:00,137.19,137.23,137.17,137.18,15669.0,137.19,137.23,137.17,137.18,15669.0
2024-01-16 12:25:00,137.18,137.2,137.14,137.19,18000.0,137.18,137.2,137.14,137.19,18000.0
2024-01-16 12:30:00,137.2,137.23,136.96,137.03,11319.0,137.2,137.23,136.96,137.03,11319.0
2024-01-16 12:35:00,137.03,137.11,137.03,137.09,11116.0,137.03,137.11,137.03,137.09,11116.0
2024-01-16 12:40:00,137.08,137.25,137.07,137.17,19045.0,137.08,137.25,137.07,137.17,19045.0
2024-01-16 12:45:00,137.17,137.25,137.15,137.19,14362.0,137.17,137.25,137.15,137.19,14362.0
2024-01-16 12:50:00,137.19,137.19,137.1,137.13,9362.0,137.19,137.19,137.1,137.13,9362.0
2024-01-16 12:55:00,137.1,137.13,136.91,136.93,6725.0,137.1,137.13,136.91,136.93,6725.0
2024-01-16 13:00:00,136.94,136.98,136.85,136.91,7248.0,136.94,136.98,136.85,136.91,7248.0
2024-01-16 13:05:00,136.9,136.9,136.8,136.8,6660.0,136.9,136.9,136.8,136.8,6660.0
2024-01-16 13:10:00,136.79,136.82,136.72,136.79,4759.0,136.79,136.82,136.72,136.79,4759.0
2024-01-16 13:15:00,136.81,136.91,136.75,136.89,14640.0,136.81,136.91,136.75,136.89,14640.0
2024-01-16 13:20:00,136.89,136.89,136.72,136.77,19158.0,136.89,136.89,136.72,136.77,19158.0
2024-01-16 13:25:00,136.85,136.87,136.78,136.87,6450.0,136.85,136.87,136.78,136.87,6450.0
2024-01-16 13:30:00,136.9,136.93,136.8,136.88,7170.0,136.9,136.93,136.8,136.88,7170.0
2024-01-16 13:35:00,136.88,136.9,136.75,136.76,10794.0,136.88,136.9,136.75,136.76,10794.0
2024-01-16 13:40:00,136.74,136.76,136.68,136.71,9407.0,136.74,136.76,136.68,136.71,9407.0
2024-01-16 13:45:00,136.7,136.85,136.7,136.84,7421.0,136.7,136.85,136.7,136.84,7421.0
2024-01-16 13:50:00,136.86,136.86,136.66,136.68,10750.0,136.86,136.86,136.66,136.68,10750.0
2024-01-16 13:55:00,136.67,136.74,136.63,136.71,9580.0,136.67,136.74,136.63,136.71,9580.0
2024-01-16 14:00:00,136.74,136.8,136.6,136.62,8448.0,136.74,136.8,136.6,136.62,8448.0
2024-01-16 14:05:00,136.57,136.7,136.57,136.61,8235.0,136.57,136.7,136.57,136.61,8235.0
2024-01-16 14:10:00,136.62,136.72,136.6,136.62,9368.0,136.62,136.72,136.6,136.62,9368.0
2024-01-16 14:15:00,136.6,136.63,136.43,136.44,12035.0,136.6,136.63,136.43,136.44,12035.0
2024-01-16 14:20:00,136.45,136.49,136.4,136.43,29057.0,136.45,136.49,136.4,136.43,29057.0
2024-01-16 14:25:00,136.49,136.66,136.49,136.62,14032.0,136.49,136.66,136.49,136.62,14032.0
2024-01-16 14:30:00,136.64,136.82,136.59,136.81,22266.0,136.64,136.82,136.59,136.81,22266.0
2024-01-16 14:35:00,136.81,136.86,136.69,136.7,24343.0,136.81,136.86,136.69,136.7,24343.0
2024-01-16 14:40:00,136.71,136.75,136.64,136.66,12203.0,136.71,136.75,136.64,136.66,12203.0
2024-01-16 14:45:00,136.67,136.85,136.65,136.84,21191.0,136.67,136.85,136.65,136.84,21191.0
2024-01-16 14:50:00,136.84,136.96,136.81,136.88,14585.0,136.84,136.96,136.81,136.88,14585.0
2024-01-16 14:55:00,136.88,136.92,136.85,136.86,12355.0,136.88,136.92,136.85,136.86,12355.0
2024-01-16 15:00:00,136.84,136.9,136.79,136.86,25019.0,136.84,136.9,136.79,136.86,25019.0
2024-01-16 15:05:00,136.86,136.91,136.84,136.84,12143.0,136.86,136.91,136.84,136.84,12143.0
2024-01-16 15:10:00,136.84,136.98,136.84,136.98,25390.0,136.84,136.98,136.84,136.98,25390.0
2024-01-16 15:15:00,136.97,137.04,136.93,136.98,23586.0,136.97,137.04,136.93,136.98,23586.0
2024-01-16 15:20:00,136.97,137.06,136.96,137.04,21582.0,136.97,137.06,136.96,137.04,21582.0
2024-01-16 15:25:00,137.03,137.05,136.92,136.95,20577.0,137.03,137.05,136.92,136.95,20577.0
2024-01-16 15:30:00,136.96,137.01,136.83,136.84,29372.0,136.96,137.01,136.83,136.84,29372.0
2024-01-16 15:35:00,136.84,136.95,136.84,136.93,20573.0,136.84,136.95,136.84,136.93,20573.0
2024-01-16 15:40:00,136.94,136.99,136.88,136.97,25131.0,136.94,136.99,136.88,136.97,25131.0
2024-01-16 15:45:00,136.97,137.05,136.92,136.93,38451.0,136.97,137.05,136.92,136.93,38451.0
2024-01-16 15:50:00,136.92,137.05,136.87,137.04,65264.0,136.92,137.05,136.87,137.04,65264.0
2024-01-16 15:55:00,137.03,137.07,136.97,137.01,186981.0,137.03,137.07,136.97,137.01,186981.0
2024-01-17 09:30:00,137.0,137.83,136.99,137.77,59726.0,137.0,137.83,136.99,137.77,59726.0
2024-01-17 09:35:00,137.78,137.99,137.77,137.8,22341.0,137.78,137.99,137.77,137.8,22341.0
2024-01-17 09:40:00,137.83,137.83,137.33,137.56,55926.0,137.83,137.83,137.33,137.56,55926.0
2024-01-17 09:45:00,137.56,137.68,137.38,137.45,28407.0,137.56,137.68,137.38,137.45,28407.0
2024-01-17 09:50:00,137.48,137.48,137.16,137.36,26836.0,137.48,137.48,137.16,137.36,26836.0
2024-01-17 09:55:00,137.35,137.36,136.96,137.1,19132.0,137.35,137.36,136.96,137.1,19132.0
2024-01-17 10:00:00,137.12,137.41,137.06,137.21,26820.0,137.12,137.41,137.06,137.21,26820.0
2024-01-17 10:05:00,137.22,137.47,137.21,137.33,18438.0,137.22,137.47,137.21,137.33,18438.0
2024-01-17 10:10:00,137.31,137.54,137.28,137.52,15937.0,137.31,137.54,137.28,137.52,15937.0
2024-01-17 10:15:00,137.51,137.58,137.27,137.27,16140.0,137.51,137.58,137.27,137.27,16140.0
2024-01-17 10:20:00,137.25,137.53,137.24,137.53,26385.0,137.25,137.53,137.24,137.53,26385.0
2024-01-17 10:25:00,137.54,137.59,137.44,137.5,16953.0,137.54,137.59,137.44,137.5,16953.0
2024-01-17 10:30:00,137.49,137.59,137.41,137.47,15111.0,137.49,137.59,137.41,137.47,15111.0
2024-01-17 10:35:00,137.46,137.56,137.33,137.55,12735.0,137.46,137.56,137.33,137.55,12735.0
2024-01-17 10:40:00,137.55,137.75,137.53,137.6,12438.0,137.55,137.75,137.53,137.6,12438.0
2024-01-17 10:45:00,137.61,137.67,137.43,137.52,13842.0,137.61,137.67,137.43,137.52,13842.0
2024-01-17 10:50:00,137.5,137.63,137.5,137.54,9212.0,137.5,137.63,137.5,137.54,9212.0
2024-01-17 10:55:00,137.5,137.51,137.37,137.37,11318.0,137.5,137.51,137.37,137.37,11318.0
2024-01-17 11:00:00,137.36,137.43,137.31,137.37,19002.0,137.36,137.43,137.31,137.37,19002.0
2024-01-17 11:05:00,137.38,137.5,137.37,137.48,19215.0,137.38,137.5,137.37,137.48,19215.0
2024-01-17 11:10:00,137.47,137.6,137.43,137.53,18893.0,137.47,137.6,137.43,137.53,18893.0
2024-01-17 11:15:00,137.53,137.6,137.48,137.53,12545.0,137.53,137.6,137.48,137.53,12545.0
2024-01-17 11:20:00,137.54,137.59,137.49,137.5,19894.0,137.54,137.59,137.49,137.5,19894.0
2024-01-17 11:25:00,137.5,137.63,137.48,137.48,15471.0,137.5,137.63,137.48,137.48,15471.0
2024-01-17 11:30:00,137.47,137.48,137.32,137.39,29399.0,137.47,137.48,137.32,137.39,29399.0
2024-01-17 11:35:00,137.4,137.45,137.33,137.44,17304.0,137.4,137.45,137.33,137.44,17304.0
2024-01-17 11:40:00,137.45,137.45,137.14,137.29,23490.0,137.45,137.45,137.14,137.29,23490.0
2024-01-17 11:45:00,137.25,137.33,137.24,137.3,15803.0,137.25,137.33,137.24,137.3,15803.0
2024-01-17 11:50:00,137.3,137.32,137.16,137.19,12609.0,137.3,137.32,137.16,137.19,12609.0
2024-01-17 11:55:00,137.19,137.22,137.1,137.12,9801.0,137.19,137.22,137.1,137.12,9801.0
2024-01-17 12:00:00,137.12,137.14,136.96,136.98,13071.0,137.12,137.14,136.96,136.98,13071.0
2024-01-17 12:05:00,136.99,137.04,136.92,136.98,31097.0,136.99,137.04,136.92,136.98,31097.0
2024-01-17 12:10:00,136.99,137.04,136.92,136.92,12023.0,136.99,137.04,136.92,136.92,12023.0
2024-01-17 12:15:00,136.92,136.93,136.78,136.83,10338.0,136.92,136.93,136.78,136.83,10338.0
2024-01-17 12:20:00,136.83,136.84,136.69,136.73,10075.0,136.83,136.84,136.69,136.73,10075.0
2024-01-17 12:25:00,136.68,136.71,136.52,136.59,22385.0,136.68,136.71,136.52,136.59,22385.0
2024-01-17 12:30:00,136.59,136.65,136.54,136.57,12972.0,136.59,136.65,136.54,136.57,12972.0
2024-01-17 12:35:00,136.56,136.57,136.51,136.56,10517.0,136.56,136.57,136.51,136.56,10517.0
2024-01-17 12:40:00,136.56,136.63,136.49,136.52,12195.0,136.56,136.63,136.49,136.52,12195.0
2024-01-17 12:45:00,136.49,136.56,136.48,136.56,11102.0,136.49,136.56,136.48,136.56,11102.0
2024-01-17 12:50:00,136.56,136.69,136.54,136.68,15898.0,136.56,136.69,136.54,136.68,15898.0
2024-01-17 12:55:00,136.69,136.75,136.67,136.71,15306.0,136.69,136.75,136.67,136.71,15306.0
2024-01-17 13:00:00,136.7,136.87,136.7,136.87,14165.0,136.7,136.87,136.7,136.87,14165.0
2024-01-17 13:05:00,136.86,136.87,136.79,136.82,12525.0,136.86,136.87,136.79,136.82,12525.0
2024-01-17 13:10:00,136.81,136.81,136.69,136.73,13523.0,136.81,136.81,136.69,136.73,13523.0
2024-01-17 13:15:00,136.72,136.77,136.68,136.77,16713.0,136.72,136.77,136.68,136.77,16713.0
2024-01-17 13:20:00,136.75,136.76,136.62,136.66,87801.0,136.75,136.76,136.62,136.66,87801.0
2024-01-17 13:25:00,136.65,136.69,136.53,136.66,23672.0,136.65,136.69,136.53,136.66,23672.0
2024-01-17 13:30:00,136.65,136.71,136.58,136.68,21472.0,136.65,136.71,136.58,136.68,21472.0
2024-01-17 13:35:00,136.68,136.72,136.65,136.69,21596.0,136.68,136.72,136.65,136.69,21596.0
2024-01-17 13:40:00,136.68,136.77,136.62,136.77,28062.0,136.68,136.77,136.62,136.77,28062.0
2024-01-17 13:45:00,136.75,136.8,136.66,136.72,96291.0,136.75,136.8,136.66,136.72,96291.0
2024-01-17 13:50:00,136.72,136.96,136.67,136.91,35484.0,136.72,136.96,136.67,136.91,35484.0
2024-01-17 13:55:00,136.91,136.93,136.81,136.88,22109.0,136.91,136.93,136.81,136.88,22109.0
2024-01-17 14:00:00,136.88,137.06,136.87,137.06,22320.0,136.88,137.06,136.87,137.06,22320.0
2024-01-17 14:05:00,137.06,137.07,136.95,137.0,25445.0,137.06,137.07,136.95,137.0,25445.0
2024-01-17 14:10:00,137.0,137.01,136.85,136.9,19111.0,137.0,137.01,136.85,136.9,19111.0
2024-01-17 14:15:00,136.92,136.99,136.91,136.99,15106.0,136.92,136.99,136.91,136.99,15106.0
2024-01-17 14:20:00,136.99,137.12,136.97,137.07,13927.0,136.99,137.12,136.97,137.07,13927.0
2024-01-17 14:25:00,137.06,137.12,137.02,137.06,13103.0,137.06,137.12,137.02,137.06,13103.0
2024-01-17 14:30:00,137.08,137.1,136.94,136.94,23881.0,137.08,137.1,136.94,136.94,23881.0
2024-01-17 14:35:00,136.94,137.0,136.89,136.9,25220.0,136.94,137.0,136.89,136.9,25220.0
2024-01-17 14:40:00,136.92,137.01,136.91,137.0,16826.0,136.92,137.01,136.91,137.0,16826.0
2024-01-17 14:45:00,137.0,137.03,136.94,137.01,31246.0,137.0,137.03,136.94,137.01,31246.0
2024-01-17 14:50:00,137.0,137.01,136.97,137.0,19385.0,137.0,137.01,136.97,137.0,19385.0
2024-01-17 14:55:00,137.0,137.12,136.99,137.06,25798.0,137.0,137.12,136.99,137.06,25798.0
2024-01-17 15:00:00,137.06,137.09,136.94,137.02,32688.0,137.06,137.09,136.94,137.02,32688.0
2024-01-17 15:05:00,137.03,137.05,136.94,137.0,26767.0,137.03,137.05,136.94,137.0,26767.0
2024-01-17 15:10:00,137.0,137.02,136.91,136.92,34322.0,137.0,137.02,136.91,136.92,34322.0
2024-01-17 15:15:00,136.93,136.99,136.73,136.73,24802.0,136.93,136.99,136.73,136.73,24802.0
2024-01-17 15:20:00,136.71,136.87,136.59,136.86,35622.0,136.71,136.87,136.59,136.86,35622.0
2024-01-17 15:25:00,136.85,136.91,136.83,136.84,42119.0,136.85,136.91,136.83,136.84,42119.0
2024-01-17 15:30:00,136.85,136.97,136.84,136.94,46235.0,136.85,136.97,136.84,136.94,46235.0
2024-01-17 15:35:00,136.94,137.07,136.94,137.0,29661.0,136.94,137.07,136.94,137.0,29661.0
2024-01-17 15:40:00,137.01,137.11,137.0,137.1,47684.0,137.01,137.11,137.0,137.1,47684.0
2024-01-17 15:45:00,137.1,137.24,137.07,137.21,33089.0,137.1,137.24,137.07,137.21,33089.0
2024-01-17 15:50:00,137.22,137.41,137.21,137.39,50026.0,137.22,137.41,137.21,137.39,50026.0
2024-01-17 15:55:00,137.39,137.54,137.38,137.45,152148.0,137.39,137.54,137.38,137.45,152148.0
2024-01-18 09:30:00,138.0,138.71,137.8,138.31,43448.0,138.0,138.71,137.8,138.31,43448.0
2024-01-18 09:35:00,138.31,138.39,137.68,137.68,20189.0,138.31,138.39,137.68,137.68,20189.0
2024-01-18 09:40:00,137.69,137.7,137.15,137.19,16441.0,137.69,137.7,137.15,137.19,16441.0
2024-01-18 09:45:00,137.18,137.61,137.14,137.52,16332.0,137.18,137.61,137.14,137.52,16332.0
2024-01-18 09:50:00,137.53,137.53,137.19,137.3,17990.0,137.53,137.53,137.19,137.3,17990.0
2024-01-18 09:55:00,137.3,137.3,137.0,137.2,20139.0,137.3,137.3,137.0,137.2,20139.0
2024-01-18 10:00:00,137.25,137.27,136.93,137.15,12813.0,137.25,137.27,136.93,137.15,12813.0
2024-01-18 10:05:00,137.17,137.26,136.98,137.04,25098.0,137.17,137.26,136.98,137.04,25098.0
2024-01-18 10:10:00,137.04,137.34,136.99,137.18,31432.0,137.04,137.34,136.99,137.18,31432.0
2024-01-18 10:15:00,137.22,137.48,137.19,137.36,14449.0,137.22,137.48,137.19,137.36,14449.0
2024-01-18 10:20:00,137.39,137.53,137.27,137.53,10335.0,137.39,137.53,137.27,137.53,10335.0
2024-01-18 10:25:00,137.52,137.73,137.52,137.63,10541.0,137.52,137.73,137.52,137.63,10541.0
2024-01-18 10:30:00,137.64,137.76,137.5,137.63,15541.0,137.64,137.76,137.5,137.63,15541.0
2024-01-18 10:35:00,137.63,137.77,137.58,137.61,9036.0,137.63,137.77,137.58,137.61,9036.0
2024-01-18 10:40:00,137.59,137.59,137.49,137.55,7216.0,137.59,137.59,137.49,137.55,7216.0
2024-01-18 10:45:00,137.55,137.56,137.27,137.44,14077.0,137.55,137.56,137.27,137.44,14077.0
2024-01-18 10:50:00,137.47,137.54,137.37,137.41,9746.0,137.47,137.54,137.37,137.41,9746.0
2024-01-18 10:55:00,137.42,137.42,137.18,137.18,12184.0,137.42,137.42,137.18,137.18,12184.0
2024-01-18 11:00:00,137.16,137.22,137.02,137.17,7164.0,137.16,137.22,137.02,137.17,7164.0
2024-01-18 11:05:00,137.17,137.29,137.13,137.2,18785.0,137.17,137.29,137.13,137.2,18785.0
2024-01-18 11:10:00,137.15,137.34,137.13,137.31,20333.0,137.15,137.34,137.13,137.31,20333.0
2024-01-18 11:15:00,137.29,137.47,137.29,137.46,11013.0,137.29,137.47,137.29,137.46,11013.0
2024-01-18 11:20:00,137.45,137.52,137.43,137.52,9220.0,137.45,137.52,137.43,137.52,9220.0
2024-01-18 11:25:00,137.51,137.55,137.44,137.52,17765.0,137.51,137.55,137.44,137.52,17765.0
2024-01-18 11:30:00,137.53,137.69,137.5,137.69,11325.0,137.53,137.69,137.5,137.69,11325.0
2024-01-18 11:35:00,137.69,137.74,137.57,137.65,8295.0,137.69,137.74,137.57,137.65,8295.0
2024-01-18 11:40:00,137.65,137.69,137.59,137.63,8822.0,137.65,137.69,137.59,137.63,8822.0
2024-01-18 11:45:00,137.63,137.63,137.44,137.47,4453.0,137.63,137.63,137.44,137.47,4453.0
2024-01-18 11:50:00,137.46,137.64,137.45,137.6,10596.0,137.46,137.64,137.45,137.6,10596.0
2024-01-18 11:55:00,137.61,137.62,137.4,137.41,11203.0,137.61,137.62,137.4,137.41,11203.0
2024-01-18 12:00:00,137.41,137.5,137.25,137.25,17089.0,137.41,137.5,137.25,137.25,17089.0
2024-01-18 12:05:00,137.31,137.37,137.29,137.33,8692.0,137.31,137.37,137.29,137.33,8692.0
2024-01-18 12:10:00,137.34,137.38,137.21,137.36,10068.0,137.34,137.38,137.21,137.36,10068.0
2024-01-18 12:15:00,137.34,137.48,137.33,137.33,6045.0,137.34,137.48,137.33,137.33,6045.0
2024-01-18 12:20:00,137.35,137.51,137.33,137.46,7170.0,137.35,137.51,137.33,137.46,7170.0
2024-01-18 12:25:00,137.42,137.47,137.4,137.42,12758.0,137.42,137.47,137.4,137.42,12758.0
2024-01-18 12:30:00,137.4,137.41,137.34,137.37,9099.0,137.4,137.41,137.34,137.37,9099.0
2024-01-18 12:35:00,137.37,137.43,137.35,137.43,7999.0,137.37,137.43,137.35,137.43,7999.0
2024-01-18 12:40:00,137.44,137.47,137.2,137.21,20455.0,137.44,137.47,137.2,137.21,20455.0
2024-01-18 12:45:00,137.22,137.38,137.22,137.36,7337.0,137.22,137.38,137.22,137.36,7337.0
2024-01-18 12:50:00,137.34,137.34,137.21,137.25,27522.0,137.34,137.34,137.21,137.25,27522.0
2024-01-18 12:55:00,137.28,137.28,137.15,137.21,9760.0,137.28,137.28,137.15,137.21,9760.0
2024-01-18 13:00:00,137.22,137.25,137.14,137.15,7760.0,137.22,137.25,137.14,137.15,7760.0
2024-01-18 13:05:00,137.16,137.21,137.12,137.16,8529.0,137.16,137.21,137.12,137.16,8529.0
2024-01-18 13:10:00,137.16,137.27,137.16,137.25,8289.0,137.16,137.27,137.16,137.25,8289.0
2024-01-18 13:15:00,137.25,137.32,137.21,137.26,11007.0,137.25,137.32,137.21,137.26,11007.0
2024-01-18 13:20:00,137.26,137.35,137.17,137.31,20166.0,137.26,137.35,137.17,137.31,20166.0
2024-01-18 13:25:00,137.28,137.32,137.24,137.24,7356.0,137.28,137.32,137.24,137.24,7356.0
2024-01-18 13:30:00,137.24,137.35,137.24,137.29,7245.0,137.24,137.35,137.24,137.29,7245.0
2024-01-18 13:35:00,137.3,137.32,137.23,137.31,7904.0,137.3,137.32,137.23,137.31,7904.0
2024-01-18 13:40:00,137.31,137.32,137.25,137.25,8217.0,137.31,137.32,137.25,137.25,8217.0
2024-01-18 13:45:00,137.24,137.32,137.15,137.21,17077.0,137.24,137.32,137.15,137.21,17077.0
2024-01-18 13:50:00,137.21,137.27,137.2,137.21,9871.0,137.21,137.27,137.2,137.21,9871.0
2024-01-18 13:55:00,137.22,137.26,137.21,137.23,11529.0,137.22,137.26,137.21,137.23,11529.0
2024-01-18 14:00:00,137.23,137.32,137.2,137.23,22733.0,137.23,137.32,137.2,137.23,22733.0
2024-01-18 14:05:00,137.22,137.33,137.22,137.3,7137.0,137.22,137.33,137.22,137.3,7137.0
2024-01-18 14:10:00,137.3,137.35,137.27,137.32,10639.0,137.3,137.35,137.27,137.32,10639.0
2024-01-18 14:15:00,137.33,137.36,137.26,137.32,14115.0,137.33,137.36,137.26,137.32,14115.0
2024-01-18 14:20:00,137.34,137.49,137.27,137.45,11161.0,137.34,137.49,137.27,137.45,11161.0
2024-01-18 14:25:00,137.44,137.46,137.39,137.44,6664.0,137.44,137.46,137.39,137.44,6664.0
2024-01-18 14:30:00,137.45,137.52,137.44,137.5,9427.0,137.45,137.52,137.44,137.5,9427.0
2024-01-18 14:35:00,137.51,137.59,137.51,137.57,6947.0,137.51,137.59,137.51,137.57,6947.0
2024-01-18 14:40:00,137.57,137.62,137.52,137.54,14124.0,137.57,137.62,137.52,137.54,14124.0
2024-01-18 14:45:00,137.51,137.55,137.41,137.53,14521.0,137.51,137.55,137.41,137.53,14521.0
2024-01-18 14:50:00,137.54,137.59,137.5,137.56,16030.0,137.54,137.59,137.5,137.56,16030.0
2024-01-18 14:55:00,137.57,137.65,137.56,137.6,10252.0,137.57,137.65,137.56,137.6,10252.0
2024-01-18 15:00:00,137.61,137.71,137.59,137.7,13105.0,137.61,137.71,137.59,137.7,13105.0
2024-01-18 15:05:00,137.69,137.69,137.56,137.64,9868.0,137.69,137.69,137.56,137.64,9868.0
2024-01-18 15:10:00,137.64,137.71,137.6,137.66,9971.0,137.64,137.71,137.6,137.66,9971.0
2024-01-18 15:15:00,137.67,137.75,137.67,137.72,13077.0,137.67,137.75,137.67,137.72,13077.0
2024-01-18 15:20:00,137.72,137.79,137.71,137.74,12665.0,137.72,137.79,137.71,137.74,12665.0
2024-01-18 15:25:00,137.75,137.93,137.75,137.91,37669.0,137.75,137.93,137.75,137.91,37669.0
2024-01-18 15:30:00,137.92,137.96,137.81,137.82,20164.0,137.92,137.96,137.81,137.82,20164.0
2024-01-18 15:35:00,137.83,137.88,137.79,137.8,29783.0,137.83,137.88,137.79,137.8,29783.0
2024-01-18 15:40:00,137.79,137.89,137.72,137.74,46824.0,137.79,137.89,137.72,137.74,46824.0
2024-01-18 15:45:00,137.75,137.82,137.68,137.8,17236.0,137.75,137.82,137.68,137.8,17236.0
2024-01-18 15:50:00,137.78,137.9,137.76,137.8,34838.0,137.78,137.9,137.76,137.8,34838.0
2024-01-18 15:55:00,137.8,137.84,137.69,137.8,110893.0,137.8,137.84,137.69,137.8,110893.0
2024-01-19 09:30:00,138.21,138.34,137.65,138.02,176044.0,138.21,138.34,137.65,138.02,176044.0
2024-01-19 09:35:00,138.0,138.26,138.0,138.23,9411.0,138.0,138.26,138.0,138.23,9411.0
2024-01-19 09:40:00,138.24,138.24,137.96,137.96,23288.0,138.24,138.24,137.96,137.96,23288.0
2024-01-19 09:45:00,137.96,138.14,137.75,138.14,4151.0,137.96,138.14,137.75,138.14,4151.0
2024-01-19 09:50:00,138.14,138.19,137.97,138.15,5977.0,138.14,138.19,137.97,138.15,5977.0
2024-01-19 09:55:00,138.15,138.32,138.15,138.32,11965.0,138.15,138.32,138.15,138.32,11965.0
2024-01-19 10:00:00,138.32,138.34,138.15,138.22,13882.0,138.32,138.34,138.15,138.22,13882.0
2024-01-19 10:05:00,138.21,138.21,137.96,138.03,7593.0,138.21,138.21,137.96,138.03,7593.0
2024-01-19 10:10:00,138.05,138.17,138.03,138.15,4164.0,138.05,138.17,138.03,138.15,4164.0
2024-01-19 10:15:00,138.17,138.28,138.17,138.23,10772.0,138.17,138.28,138.17,138.23,10772.0
2024-01-19 10:20:00,138.24,138.24,137.93,138.04,11981.0,138.24,138.24,137.93,138.04,11981.0
2024-01-19 10:25:00,138.05,138.18,138.04,138.18,6849.0,138.05,138.18,138.04,138.18,6849.0
2024-01-19 10:30:00,138.18,138.27,138.02,138.04,11162.0,138.18,138.27,138.02,138.04,11162.0
2024-01-19 10:35:00,138.08,138.2,138.01,138.03,98020.0,138.08,138.2,138.01,138.03,98020.0
2024-01-19 10:40:00,138.02,138.13,137.95,138.07,15469.0,138.02,138.13,137.95,138.07,15469.0
2024-01-19 10:45:00,138.07,138.15,137.93,137.96,14529.0,138.07,138.15,137.93,137.96,14529.0
2024-01-19 10:50:00,137.95,137.98,137.85,137.96,14360.0,137.95,137.98,137.85,137.96,14360.0
2024-01-19 10:55:00,137.99,138.06,137.89,137.98,14748.0,137.99,138.06,137.89,137.98,14748.0
2024-01-19 11:00:00,137.98,137.98,137.9,137.92,20204.0,137.98,137.98,137.9,137.92,20204.0
2024-01-19 11:05:00,137.94,137.95,137.79,137.85,49370.0,137.94,137.95,137.79,137.85,49370.0
2024-01-19 11:10:00,137.86,138.0,137.83,137.98,26451.0,137.86,138.0,137.83,137.98,26451.0
2024-01-19 11:15:00,137.96,138.02,137.85,137.9,14974.0,137.96,138.02,137.85,137.9,14974.0
2024-01-19 11:20:00,137.9,137.96,137.85,137.89,11292.0,137.9,137.96,137.85,137.89,11292.0
2024-01-19 11:25:00,137.92,137.94,137.78,137.83,12837.0,137.92,137.94,137.78,137.83,12837.0
2024-01-19 11:30:00,137.78,137.82,137.67,137.71,24486.0,137.78,137.82,137.67,137.71,24486.0
2024-01-19 11:35:00,137.73,137.87,137.73,137.86,17586.0,137.73,137.87,137.73,137.86,17586.0
2024-01-19 11:40:00,137.88,138.02,137.87,137.96,13783.0,137.88,138.02,137.87,137.96,13783.0
2024-01-19 11:45:00,137.96,138.01,137.94,138.01,10782.0,137.96,138.01,137.94,138.01,10782.0
2024-01-19 11:50:00,138.02,138.07,137.97,138.07,15215.0,138.02,138.07,137.97,138.07,15215.0
2024-01-19 11:55:00,138.07,138.07,137.99,138.0,11811.0,138.07,138.07,137.99,138.0,11811.0
2024-01-19 12:00:00,138.01,138.1,137.98,138.09,10811.0,138.01,138.1,137.98,138.09,10811.0
2024-01-19 12:05:00,138.09,138.11,137.97,138.0,9111.0,138.09,138.11,137.97,138.0,9111.0
2024-01-19 12:10:00,138.0,138.05,137.88,138.04,14997.0,138.0,138.05,137.88,138.04,14997.0
2024-01-19 12:15:00,138.04,138.11,138.04,138.06,7279.0,138.04,138.11,138.04,138.06,7279.0
2024-01-19 12:20:00,138.06,138.07,138.02,138.07,7799.0,138.06,138.07,138.02,138.07,7799.0
2024-01-19 12:25:00,138.04,138.09,138.01,138.02,8338.0,138.04,138.09,138.01,138.02,8338.0
2024-01-19 12:30:00,138.03,138.24,138.02,138.23,51875.0,138.03,138.24,138.02,138.23,51875.0
2024-01-19 12:35:00,138.23,138.31,138.13,138.13,8806.0,138.23,138.31,138.13,138.13,8806.0
2024-01-19 12:40:00,138.12,138.21,138.02,138.21,12364.0,138.12,138.21,138.02,138.21,12364.0
2024-01-19 12:45:00,138.2,138.3,138.16,138.3,9469.0,138.2,138.3,138.16,138.3,9469.0
2024-01-19 12:50:00,138.3,138.35,138.28,138.35,6968.0,138.3,138.35,138.28,138.35,6968.0
2024-01-19 12:55:00,138.35,138.41,138.31,138.37,9515.0,138.35,138.41,138.31,138.37,9515.0
2024-01-19 13:00:00,138.38,138.38,138.22,138.26,7222.0,138.38,138.38,138.22,138.26,7222.0
2024-01-19 13:05:00,138.28,138.51,138.26,138.46,92312.0,138.28,138.51,138.26,138.46,92312.0
2024-01-19 13:10:00,138.48,138.57,138.47,138.53,14106.0,138.48,138.57,138.47,138.53,14106.0
2024-01-19 13:15:00,138.56,138.72,138.54,138.61,10141.0,138.56,138.72,138.54,138.61,10141.0
2024-01-19 13:20:00,138.65,138.82,138.64,138.81,9854.0,138.65,138.82,138.64,138.81,9854.0
2024-01-19 13:25:00,138.8,138.87,138.79,138.87,16508.0,138.8,138.87,138.79,138.87,16508.0
2024-01-19 13:30:00,138.88,138.94,138.85,138.89,13017.0,138.88,138.94,138.85,138.89,13017.0
2024-01-19 13:35:00,138.9,138.98,138.88,138.97,10994.0,138.9,138.98,138.88,138.97,10994.0
2024-01-19 13:40:00,138.98,139.06,138.95,139.05,12864.0,138.98,139.06,138.95,139.05,12864.0
2024-01-19 13:45:00,139.06,139.14,139.04,139.13,38097.0,139.06,139.14,139.04,139.13,38097.0
2024-01-19 13:50:00,139.13,139.17,139.06,139.13,35700.0,139.13,139.17,139.06,139.13,35700.0
2024-01-19 13:55:00,139.14,139.29,139.14,139.23,11684.0,139.14,139.29,139.14,139.23,11684.0
2024-01-19 14:00:00,139.23,139.27,139.19,139.26,14248.0,139.23,139.27,139.19,139.26,14248.0
2024-01-19 14:05:00,139.26,139.26,139.14,139.23,12834.0,139.26,139.26,139.14,139.23,12834.0
2024-01-19 14:10:00,139.24,139.33,139.21,139.29,8510.0,139.24,139.33,139.21,139.29,8510.0
2024-01-19 14:15:00,139.31,139.31,139.15,139.17,8539.0,139.31,139.31,139.15,139.17,8539.0
2024-01-19 14:20:00,139.17,139.24,139.13,139.22,6097.0,139.17,139.24,139.13,139.22,6097.0
2024-01-19 14:25:00,139.22,139.33,139.12,139.15,31337.0,139.22,139.33,139.12,139.15,31337.0
2024-01-19 14:30:00,139.15,139.19,139.02,139.06,14725.0,139.15,139.19,139.02,139.06,14725.0
2024-01-19 14:35:00,139.07,139.1,138.99,139.09,15703.0,139.07,139.1,138.99,139.09,15703.0
2024-01-19 14:40:00,139.12,139.21,139.05,139.21,30758.0,139.12,139.21,139.05,139.21,30758.0
2024-01-19 14:45:00,139.21,139.26,139.15,139.25,11879.0,139.21,139.26,139.15,139.25,11879.0
2024-01-19 14:50:00,139.27,139.29,139.2,139.27,9685.0,139.27,139.29,139.2,139.27,9685.0
2024-01-19 14:55:00,139.26,139.32,139.21,139.32,14408.0,139.26,139.32,139.21,139.32,14408.0
2024-01-19 15:00:00,139.31,139.35,139.22,139.22,24049.0,139.31,139.35,139.22,139.22,24049.0
2024-01-19 15:05:00,139.22,139.24,139.02,139.03,13684.0,139.22,139.24,139.02,139.03,13684.0
2024-01-19 15:10:00,139.03,139.07,138.97,139.03,17106.0,139.03,139.07,138.97,139.03,17106.0
2024-01-19 15:15:00,139.05,139.14,139.05,139.09,17042.0,139.05,139.14,139.05,139.09,17042.0
2024-01-19 15:20:00,139.1,139.1,139.0,139.07,16726.0,139.1,139.1,139.0,139.07,16726.0
2024-01-19 15:25:00,139.08,139.13,139.05,139.08,16599.0,139.08,139.13,139.05,139.08,16599.0
2024-01-19 15:30:00,139.08,139.16,139.03,139.14,69934.0,139.08,139.16,139.03,139.14,69934.0
2024-01-19 15:35:00,139.14,139.2,139.12,139.13,16497.0,139.14,139.2,139.12,139.13,16497.0
2024-01-19 15:40:00,139.14,139.15,139.02,139.05,23319.0,139.14,139.15,139.02,139.05,23319.0
2024-01-19 15:45:00,139.04,139.17,139.02,139.15,26837.0,139.04,139.17,139.02,139.15,26837.0
2024-01-19 15:50:00,139.15,139.17,139.05,139.15,58514.0,139.15,139.17,139.05,139.15,58514.0
2024-01-19 15:55:00,139.17,139.17,138.91,139.01,166564.0,139.17,139.17,138.91,139.01,166564.0
2024-01-22 09:30:00,139.53,139.98,139.52,139.98,28599.0,139.53,139.98,139.52,139.98,28599.0
2024-01-22 09:35:00,139.95,140.35,139.91,140.3,25737.0,139.95,140.35,139.91,140.3,25737.0
2024-01-22 09:40:00,140.28,140.28,139.86,140.1,10001.0,140.28,140.28,139.86,140.1,10001.0
2024-01-22 09:45:00,140.14,140.14,139.9,139.93,7825.0,140.14,140.14,139.9,139.93,7825.0
2024-01-22 09:50:00,139.97,140.2,139.91,140.2,6490.0,139.97,140.2,139.91,140.2,6490.0
2024-01-22 09:55:00,140.16,140.22,140.07,140.11,8489.0,140.16,140.22,140.07,140.11,8489.0
2024-01-22 10:00:00,140.14,140.39,140.11,140.27,15863.0,140.14,140.39,140.11,140.27,15863.0
2024-01-22 10:05:00,140.24,140.41,140.2,140.36,9670.0,140.24,140.41,140.2,140.36,9670.0
2024-01-22 10:10:00,140.36,140.36,139.92,139.98,11225.0,140.36,140.36,139.92,139.98,11225.0
2024-01-22 10:15:00,139.99,140.04,139.77,139.8,9644.0,139.99,140.04,139.77,139.8,9644.0
2024-01-22 10:20:00,139.84,139.91,139.8,139.91,9764.0,139.84,139.91,139.8,139.91,9764.0
2024-01-22 10:25:00,139.93,140.19,139.93,140.14,10038.0,139.93,140.19,139.93,140.14,10038.0
2024-01-22 10:30:00,140.17,140.18,139.98,140.04,9079.0,140.17,140.18,139.98,140.04,9079.0
2024-01-22 10:35:00,140.01,140.16,139.9,140.16,7758.0,140.01,140.16,139.9,140.16,7758.0
2024-01-22 10:40:00,140.16,140.22,140.09,140.13,6476.0,140.16,140.22,140.09,140.13,6476.0
2024-01-22 10:45:00,140.14,140.21,140.07,140.21,6094.0,140.14,140.21,140.07,140.21,6094.0
2024-01-22 10:50:00,140.19,140.31,140.19,140.19,8025.0,140.19,140.31,140.19,140.19,8025.0
2024-01-22 10:55:00,140.24,140.34,140.19,140.27,15459.0,140.24,140.34,140.19,140.27,15459.0
2024-01-22 11:00:00,140.27,140.35,140.18,140.24,7512.0,140.27,140.35,140.18,140.24,7512.0
2024-01-22 11:05:00,140.26,140.4,140.26,140.38,6995.0,140.26,140.4,140.26,140.38,6995.0
2024-01-22 11:10:00,140.37,140.5,140.36,140.39,10186.0,140.37,140.5,140.36,140.39,10186.0
2024-01-22 11:15:00,140.43,140.54,140.36,140.54,8206.0,140.43,140.54,140.36,140.54,8206.0
2024-01-22 11:20:00,140.56,140.57,140.37,140.37,15877.0,140.56,140.57,140.37,140.37,15877.0
2024-01-22 11:25:00,140.35,140.46,140.33,140.46,3596.0,140.35,140.46,140.33,140.46,3596.0
2024-01-22 11:30:00,140.49,140.49,140.41,140.47,9559.0,140.49,140.49,140.41,140.47,9559.0
2024-01-22 11:35:00,140.46,140.48,140.38,140.47,3069.0,140.46,140.48,140.38,140.47,3069.0
2024-01-22 11:40:00,140.45,140.45,140.31,140.35,10181.0,140.45,140.45,140.31,140.35,10181.0
2024-01-22 11:45:00,140.38,140.44,140.37,140.39,5758.0,140.38,140.44,140.37,140.39,5758.0
2024-01-22 11:50:00,140.4,140.51,140.39,140.51,9010.0,140.4,140.51,140.39,140.51,9010.0
2024-01-22 11:55:00,140.52,140.58,140.49,140.53,10311.0,140.52,140.58,140.49,140.53,10311.0
2024-01-22 12:00:00,140.51,140.55,140.44,140.47,19371.0,140.51,140.55,140.44,140.47,19371.0
2024-01-22 12:05:00,140.43,140.45,140.35,140.36,8981.0,140.43,140.45,140.35,140.36,8981.0
2024-01-22 12:10:00,140.37,140.43,140.35,140.42,4607.0,140.37,140.43,140.35,140.42,4607.0
2024-01-22 12:15:00,140.43,140.5,140.39,140.46,9003.0,140.43,140.5,140.39,140.46,9003.0
2024-01-22 12:20:00,140.45,140.5,140.44,140.46,12434.0,140.45,140.5,140.44,140.46,12434.0
2024-01-22 12:25:00,140.46,140.5,140.43,140.49,18610.0,140.46,140.5,140.43,140.49,18610.0
2024-01-22 12:30:00,140.5,140.5,140.43,140.44,7976.0,140.5,140.5,140.43,140.44,7976.0
2024-01-22 12:35:00,140.41,140.5,140.41,140.42,12470.0,140.41,140.5,140.41,140.42,12470.0
2024-01-22 12:40:00,140.42,140.42,140.3,140.35,8160.0,140.42,140.42,140.3,140.35,8160.0
2024-01-22 12:45:00,140.37,140.43,140.34,140.41,8125.0,140.37,140.43,140.34,140.41,8125.0
2024-01-22 12:50:00,140.41,140.5,140.36,140.48,8740.0,140.41,140.5,140.36,140.48,8740.0
2024-01-22 12:55:00,140.46,140.5,140.4,140.46,14940.0,140.46,140.5,140.4,140.46,14940.0
2024-01-22 13:00:00,140.46,140.5,140.42,140.49,8551.0,140.46,140.5,140.42,140.49,8551.0
2024-01-22 13:05:00,140.48,140.51,140.44,140.45,16042.0,140.48,140.51,140.44,140.45,16042.0
2024-01-22 13:10:00,140.49,140.5,140.42,140.48,13195.0,140.49,140.5,140.42,140.48,13195.0
2024-01-22 13:15:00,140.48,140.5,140.45,140.49,11431.0,140.48,140.5,140.45,140.49,11431.0
2024-01-22 13:20:00,140.48,140.49,140.36,140.37,7138.0,140.48,140.49,140.36,140.37,7138.0
2024-01-22 13:25:00,140.36,140.37,140.27,140.28,6364.0,140.36,140.37,140.27,140.28,6364.0
2024-01-22 13:30:00,140.3,140.31,140.25,140.28,6411.0,140.3,140.31,140.25,140.28,6411.0
2024-01-22 13:35:00,140.28,140.34,140.27,140.34,6495.0,140.28,140.34,140.27,140.34,6495.0
2024-01-22 13:40:00,140.32,140.33,140.25,140.27,6321.0,140.32,140.33,140.25,140.27,6321.0
2024-01-22 13:45:00,140.29,140.37,140.27,140.34,7637.0,140.29,140.37,140.27,140.34,7637.0
2024-01-22 13:50:00,140.34,140.39,140.27,140.37,8455.0,140.34,140.39,140.27,140.37,8455.0
2024-01-22 13:55:00,140.36,140.38,140.32,140.32,7946.0,140.36,140.38,140.32,140.32,7946.0
2024-01-22 14:00:00,140.33,140.46,140.33,140.41,6312.0,140.33,140.46,140.33,140.41,6312.0
2024-01-22 14:05:00,140.4,140.4,140.33,140.35,7283.0,140.4,140.4,140.33,140.35,7283.0
2024-01-22 14:10:00,140.35,140.39,140.29,140.39,12263.0,140.35,140.39,140.29,140.39,12263.0
2024-01-22 14:15:00,140.39,140.45,140.35,140.4,14080.0,140.39,140.45,140.35,140.4,14080.0
2024-01-22 14:20:00,140.39,140.41,140.34,140.4,9195.0,140.39,140.41,140.34,140.4,9195.0
2024-01-22 14:25:00,140.42,140.47,140.4,140.46,10960.0,140.42,140.47,140.4,140.46,10960.0
2024-01-22 14:30:00,140.45,140.47,140.32,140.35,11652.0,140.45,140.47,140.32,140.35,11652.0
2024-01-22 14:35:00,140.37,140.43,140.34,140.4,4853.0,140.37,140.43,140.34,140.4,4853.0
2024-01-22 14:40:00,140.41,140.44,140.35,140.37,9071.0,140.41,140.44,140.35,140.37,9071.0
2024-01-22 14:45:00,140.33,140.38,140.33,140.37,6252.0,140.33,140.38,140.33,140.37,6252.0
2024-01-22 14:50:00,140.37,140.4,140.33,140.34,6086.0,140.37,140.4,140.33,140.34,6086.0
2024-01-22 14:55:00,140.34,140.41,140.34,140.39,9431.0,140.34,140.41,140.34,140.39,9431.0
2024-01-22 15:00:00,140.4,140.4,140.31,140.36,9373.0,140.4,140.4,140.31,140.36,9373.0
2024-01-22 15:05:00,140.35,140.5,140.34,140.49,27925.0,140.35,140.5,140.34,140.49,27925.0
2024-01-22 15:10:00,140.48,140.48,140.37,140.45,14748.0,140.48,140.48,140.37,140.45,14748.0
2024-01-22 15:15:00,140.46,140.5,140.44,140.5,10394.0,140.46,140.5,140.44,140.5,10394.0
2024-01-22 15:20:00,140.48,140.5,140.44,140.47,12920.0,140.48,140.5,140.44,140.47,12920.0
2024-01-22 15:25:00,140.48,140.59,140.47,140.58,21811.0,140.48,140.59,140.47,140.58,21811.0
2024-01-22 15:30:00,140.57,140.59,140.47,140.48,13751.0,140.57,140.59,140.47,140.48,13751.0
2024-01-22 15:35:00,140.49,140.49,140.44,140.44,8688.0,140.49,140.49,140.44,140.44,8688.0
2024-01-22 15:40:00,140.44,140.49,140.41,140.46,14438.0,140.44,140.49,140.41,140.46,14438.0
2024-01-22 15:45:00,140.46,140.59,140.42,140.52,13221.0,140.46,140.59,140.42,140.52,13221.0
2024-01-22 15:50:00,140.51,140.64,140.5,140.52,31618.0,140.51,140.64,140.5,140.52,31618.0
2024-01-22 15:55:00,140.52,140.59,140.47,140.53,98098.0,140.52,140.59,140.47,140.53,98098.0
2024-01-23 09:30:00,140.78,140.8,140.25,140.5,25074.0,140.78,140.8,140.25,140.5,25074.0
2024-01-23 09:35:00,140.5,140.7,140.48,140.52,36923.0,140.5,140.7,140.48,140.52,36923.0
2024-01-23 09:40:00,140.58,140.63,140.44,140.54,8011.0,140.58,140.63,140.44,140.54,8011.0
2024-01-23 09:45:00,140.56,140.8,140.51,140.74,7730.0,140.56,140.8,140.51,140.74,7730.0
2024-01-23 09:50:00,140.75,141.0,140.74,140.97,20437.0,140.75,141.0,140.74,140.97,20437.0
2024-01-23 09:55:00,140.95,141.01,140.78,140.78,14788.0,140.95,141.01,140.78,140.78,14788.0
2024-01-23 10:00:00,140.77,140.87,140.57,140.63,20177.0,140.77,140.87,140.57,140.63,20177.0
2024-01-23 10:05:00,140.65,140.7,140.39,140.44,15287.0,140.65,140.7,140.39,140.44,15287.0
2024-01-23 10:10:00,140.47,140.63,140.45,140.6,10398.0,140.47,140.63,140.45,140.6,10398.0
2024-01-23 10:15:00,140.6,140.62,140.37,140.47,12137.0,140.6,140.62,140.37,140.47,12137.0
2024-01-23 10:20:00,140.46,140.46,140.28,140.28,15277.0,140.46,140.46,140.28,140.28,15277.0
2024-01-23 10:25:00,140.28,140.34,140.26,140.31,5536.0,140.28,140.34,140.26,140.31,5536.0
2024-01-23 10:30:00,140.31,140.35,140.21,140.35,24393.0,140.31,140.35,140.21,140.35,24393.0
2024-01-23 10:35:00,140.36,140.46,140.28,140.43,13177.0,140.36,140.46,140.28,140.43,13177.0
2024-01-23 10:40:00,140.41,140.41,140.26,140.27,6631.0,140.41,140.41,140.26,140.27,6631.0
2024-01-23 10:45:00,140.27,140.44,140.23,140.42,6688.0,140.27,140.44,140.23,140.42,6688.0
2024-01-23 10:50:00,140.42,140.48,140.42,140.45,11190.0,140.42,140.48,140.42,140.45,11190.0
2024-01-23 10:55:00,140.43,140.48,140.37,140.44,5830.0,140.43,140.48,140.37,140.44,5830.0
2024-01-23 11:00:00,140.45,140.56,140.45,140.51,5518.0,140.45,140.56,140.45,140.51,5518.0
2024-01-23 11:05:00,140.53,140.69,140.52,140.69,12856.0,140.53,140.69,140.52,140.69,12856.0
2024-01-23 11:10:00,140.67,140.74,140.62,140.63,8269.0,140.67,140.74,140.62,140.63,8269.0
2024-01-23 11:15:00,140.65,140.85,140.65,140.76,13809.0,140.65,140.85,140.65,140.76,13809.0
2024-01-23 11:20:00,140.72,140.81,140.72,140.75,3678.0,140.72,140.81,140.72,140.75,3678.0
2024-01-23 11:25:00,140.76,140.79,140.72,140.79,3981.0,140.76,140.79,140.72,140.79,3981.0
2024-01-23 11:30:00,140.81,140.87,140.78,140.8,10540.0,140.81,140.87,140.78,140.8,10540.0
2024-01-23 11:35:00,140.77,140.86,140.74,140.86,11680.0,140.77,140.86,140.74,140.86,11680.0
2024-01-23 11:40:00,140.83,140.83,140.74,140.77,8594.0,140.83,140.83,140.74,140.77,8594.0
2024-01-23 11:45:00,140.76,140.86,140.69,140.69,6247.0,140.76,140.86,140.69,140.69,6247.0
2024-01-23 11:50:00,140.69,140.72,140.67,140.72,3223.0,140.69,140.72,140.67,140.72,3223.0
2024-01-23 11:55:00,140.72,140.82,140.72,140.81,5593.0,140.72,140.82,140.72,140.81,5593.0
2024-01-23 12:00:00,140.82,140.83,140.68,140.7,7474.0,140.82,140.83,140.68,140.7,7474.0
2024-01-23 12:05:00,140.7,140.74,140.6,140.64,29797.0,140.7,140.74,140.6,140.64,29797.0
2024-01-23 12:10:00,140.64,140.68,140.6,140.64,6311.0,140.64,140.68,140.6,140.64,6311.0
2024-01-23 12:15:00,140.64,140.68,140.6,140.65,5874.0,140.64,140.68,140.6,140.65,5874.0
2024-01-23 12:20:00,140.66,140.67,140.54,140.57,4588.0,140.66,140.67,140.54,140.57,4588.0
2024-01-23 12:25:00,140.56,140.57,140.51,140.52,4790.0,140.56,140.57,140.51,140.52,4790.0
2024-01-23 12:30:00,140.5,140.6,140.5,140.52,7455.0,140.5,140.6,140.5,140.52,7455.0
2024-01-23 12:35:00,140.52,140.56,140.52,140.52,12861.0,140.52,140.56,140.52,140.52,12861.0
2024-01-23 12:40:00,140.49,140.56,140.47,140.55,8898.0,140.49,140.56,140.47,140.55,8898.0
2024-01-23 12:45:00,140.58,140.65,140.58,140.59,10847.0,140.58,140.65,140.58,140.59,10847.0
2024-01-23 12:50:00,140.59,140.66,140.59,140.65,8745.0,140.59,140.66,140.59,140.65,8745.0
2024-01-23 12:55:00,140.64,140.67,140.61,140.62,7188.0,140.64,140.67,140.61,140.62,7188.0
2024-01-23 13:00:00,140.63,140.64,140.58,140.63,15122.0,140.63,140.64,140.58,140.63,15122.0
2024-01-23 13:05:00,140.63,140.69,140.61,140.66,15196.0,140.63,140.69,140.61,140.66,15196.0
2024-01-23 13:10:00,140.67,140.72,140.63,140.67,9985.0,140.67,140.72,140.63,140.67,9985.0
2024-01-23 13:15:00,140.67,140.7,140.63,140.65,11954.0,140.67,140.7,140.63,140.65,11954.0
2024-01-23 13:20:00,140.65,140.68,140.59,140.6,30122.0,140.65,140.68,140.59,140.6,30122.0
2024-01-23 13:25:00,140.6,140.68,140.6,140.65,12853.0,140.6,140.68,140.6,140.65,12853.0
2024-01-23 13:30:00,140.64,140.67,140.61,140.65,13393.0,140.64,140.67,140.61,140.65,13393.0
2024-01-23 13:35:00,140.65,140.73,140.65,140.71,12406.0,140.65,140.73,140.65,140.71,12406.0
2024-01-23 13:40:00,140.72,140.74,140.67,140.7,8349.0,140.72,140.74,140.67,140.7,8349.0
2024-01-23 13:45:00,140.71,140.84,140.71,140.81,7744.0,140.71,140.84,140.71,140.81,7744.0
2024-01-23 13:50:00,140.82,140.85,140.77,140.84,11881.0,140.82,140.85,140.77,140.84,11881.0
2024-01-23 13:55:00,140.85,140.88,140.78,140.87,11829.0,140.85,140.88,140.78,140.87,11829.0
2024-01-23 14:00:00,140.87,140.9,140.78,140.78,7191.0,140.87,140.9,140.78,140.78,7191.0
2024-01-23 14:05:00,140.77,140.79,140.72,140.79,7016.0,140.77,140.79,140.72,140.79,7016.0
2024-01-23 14:10:00,140.78,140.89,140.76,140.88,16614.0,140.78,140.89,140.76,140.88,16614.0
2024-01-23 14:15:00,140.86,140.88,140.8,140.81,10159.0,140.86,140.88,140.8,140.81,10159.0
2024-01-23 14:20:00,140.81,140.81,140.74,140.74,9793.0,140.81,140.81,140.74,140.74,9793.0
2024-01-23 14:25:00,140.74,140.74,140.63,140.68,11817.0,140.74,140.74,140.63,140.68,11817.0
2024-01-23 14:30:00,140.68,140.69,140.61,140.65,31079.0,140.68,140.69,140.61,140.65,31079.0
2024-01-23 14:35:00,140.64,140.79,140.63,140.75,31277.0,140.64,140.79,140.63,140.75,31277.0
2024-01-23 14:40:00,140.75,140.79,140.71,140.72,7435.0,140.75,140.79,140.71,140.72,7435.0
2024-01-23 14:45:00,140.73,140.81,140.73,140.75,8472.0,140.73,140.81,140.73,140.75,8472.0
2024-01-23 14:50:00,140.75,140.75,140.69,140.7,7332.0,140.75,140.75,140.69,140.7,7332.0
2024-01-23 14:55:00,140.7,140.73,140.65,140.65,8227.0,140.7,140.73,140.65,140.65,8227.0
2024-01-23 15:00:00,140.67,140.68,140.6,140.66,53601.0,140.67,140.68,140.6,140.66,53601.0
2024-01-23 15:05:00,140.66,140.78,140.64,140.76,8876.0,140.66,140.78,140.64,140.76,8876.0
2024-01-23 15:10:00,140.78,140.85,140.76,140.8,26963.0,140.78,140.85,140.76,140.8,26963.0
2024-01-23 15:15:00,140.81,140.9,140.78,140.89,50658.0,140.81,140.9,140.78,140.89,50658.0
2024-01-23 15:20:00,140.89,140.92,140.79,140.82,13825.0,140.89,140.92,140.79,140.82,13825.0
2024-01-23 15:25:00,140.81,140.81,140.73,140.77,12203.0,140.81,140.81,140.73,140.77,12203.0
2024-01-23 15:30:00,140.76,140.76,140.61,140.62,31381.0,140.76,140.76,140.61,140.62,31381.0
2024-01-23 15:35:00,140.62,140.63,140.54,140.58,23553.0,140.62,140.63,140.54,140.58,23553.0
2024-01-23 15:40:00,140.57,140.63,140.57,140.6,14036.0,140.57,140.63,140.57,140.6,14036.0
2024-01-23 15:45:00,140.61,140.67,140.58,140.65,25645.0,140.61,140.67,140.58,140.65,25645.0
2024-01-23 15:50:00,140.73,140.75,140.65,140.69,32823.0,140.73,140.75,140.65,140.69,32823.0
2024-01-23 15:55:00,140.69,140.73,140.57,140.57,111488.0,140.69,140.73,140.57,140.57,111488.0
2024-01-24 09:30:00,141.06,141.32,140.8,141.09,34285.0,141.06,141.32,140.8,141.09,34285.0
2024-01-24 09:35:00,141.09,141.5,141.08,141.35,43515.0,141.09,141.5,141.08,141.35,43515.0
2024-01-24 09:40:00,141.34,141.57,141.3,141.55,24475.0,141.34,141.57,141.3,141.55,24475.0
2024-01-24 09:45:00,141.49,141.69,141.29,141.3,146036.0,141.49,141.69,141.29,141.3,146036.0
2024-01-24 09:50:00,141.33,141.35,141.06,141.12,19760.0,141.33,141.35,141.06,141.12,19760.0
2024-01-24 09:55:00,141.12,141.2,141.08,141.19,9299.0,141.12,141.2,141.08,141.19,9299.0
2024-01-24 10:00:00,141.19,141.24,140.73,140.81,11235.0,141.19,141.24,140.73,140.81,11235.0
2024-01-24 10:05:00,140.8,140.86,140.73,140.79,24286.0,140.8,140.86,140.73,140.79,24286.0
2024-01-24 10:10:00,140.8,140.82,140.64,140.65,18717.0,140.8,140.82,140.64,140.65,18717.0
2024-01-24 10:15:00,140.68,140.8,140.67,140.7,9343.0,140.68,140.8,140.67,140.7,9343.0
2024-01-24 10:20:00,140.75,140.75,140.64,140.74,6157.0,140.75,140.75,140.64,140.74,6157.0
2024-01-24 10:25:00,140.75,140.77,140.58,140.67,29368.0,140.75,140.77,140.58,140.67,29368.0
2024-01-24 10:30:00,140.68,140.7,140.56,140.56,10747.0,140.68,140.7,140.56,140.56,10747.0
2024-01-24 10:35:00,140.56,140.59,140.51,140.57,8251.0,140.56,140.59,140.51,140.57,8251.0
2024-01-24 10:40:00,140.6,140.81,140.56,140.78,9802.0,140.6,140.81,140.56,140.78,9802.0
2024-01-24 10:45:00,140.79,140.79,140.66,140.74,6755.0,140.79,140.79,140.66,140.74,6755.0
2024-01-24 10:50:00,140.75,140.78,140.55,140.57,7831.0,140.75,140.78,140.55,140.57,7831.0
2024-01-24 10:55:00,140.54,140.58,140.49,140.58,7382.0,140.54,140.58,140.49,140.58,7382.0
2024-01-24 11:00:00,140.61,140.66,140.54,140.6,8575.0,140.61,140.66,140.54,140.6,8575.0
2024-01-24 11:05:00,140.59,140.77,140.57,140.76,20601.0,140.59,140.77,140.57,140.76,20601.0
2024-01-24 11:10:00,140.75,140.76,140.57,140.57,18519.0,140.75,140.76,140.57,140.57,18519.0
2024-01-24 11:15:00,140.58,140.7,140.51,140.67,12611.0,140.58,140.7,140.51,140.67,12611.0
2024-01-24 11:20:00,140.65,140.71,140.62,140.66,20798.0,140.65,140.71,140.62,140.66,20798.0
2024-01-24 11:25:00,140.66,140.84,140.59,140.7,76796.0,140.66,140.84,140.59,140.7,76796.0
2024-01-24 11:30:00,140.69,140.72,140.56,140.56,15187.0,140.69,140.72,140.56,140.56,15187.0
2024-01-24 11:35:00,140.57,140.63,140.51,140.55,7064.0,140.57,140.63,140.51,140.55,7064.0
2024-01-24 11:40:00,140.55,140.57,140.44,140.48,9149.0,140.55,140.57,140.44,140.48,9149.0
2024-01-24 11:45:00,140.5,140.57,140.47,140.52,9265.0,140.5,140.57,140.47,140.52,9265.0
2024-01-24 11:50:00,140.54,140.6,140.46,140.46,8402.0,140.54,140.6,140.46,140.46,8402.0
2024-01-24 11:55:00,140.47,140.47,140.36,140.36,14551.0,140.47,140.47,140.36,140.36,14551.0
2024-01-24 12:00:00,140.37,140.44,140.33,140.38,11478.0,140.37,140.44,140.33,140.38,11478.0
2024-01-24 12:05:00,140.38,140.59,140.36,140.58,11432.0,140.38,140.59,140.36,140.58,11432.0
2024-01-24 12:10:00,140.57,140.61,140.34,140.39,14475.0,140.57,140.61,140.34,140.39,14475.0
2024-01-24 12:15:00,140.37,140.44,140.37,140.38,10019.0,140.37,140.44,140.37,140.38,10019.0
2024-01-24 12:20:00,140.37,140.37,140.24,140.28,15652.0,140.37,140.37,140.24,140.28,15652.0
2024-01-24 12:25:00,140.29,140.36,140.28,140.28,10945.0,140.29,140.36,140.28,140.28,10945.0
2024-01-24 12:30:00,140.29,140.4,140.24,140.35,12338.0,140.29,140.4,140.24,140.35,12338.0
2024-01-24 12:35:00,140.35,140.4,140.31,140.32,9756.0,140.35,140.4,140.31,140.32,9756.0
2024-01-24 12:40:00,140.33,140.33,140.25,140.27,11440.0,140.33,140.33,140.25,140.27,11440.0
2024-01-24 12:45:00,140.27,140.39,140.27,140.38,10986.0,140.27,140.39,140.27,140.38,10986.0
2024-01-24 12:50:00,140.37,140.41,140.31,140.31,20555.0,140.37,140.41,140.31,140.31,20555.0
2024-01-24 12:55:00,140.31,140.31,140.25,140.27,7893.0,140.31,140.31,140.25,140.27,7893.0
2024-01-24 13:00:00,140.28,140.28,140.17,140.21,13360.0,140.28,140.28,140.17,140.21,13360.0
2024-01-24 13:05:00,140.21,140.34,140.19,140.28,8817.0,140.21,140.34,140.19,140.28,8817.0
2024-01-24 13:10:00,140.26,140.27,140.14,140.14,8965.0,140.26,140.27,140.14,140.14,8965.0
2024-01-24 13:15:00,140.14,140.15,140.03,140.13,19015.0,140.14,140.15,140.03,140.13,19015.0
2024-01-24 13:20:00,140.14,140.16,139.92,139.95,27077.0,140.14,140.16,139.92,139.95,27077.0
2024-01-24 13:25:00,139.95,140.0,139.86,139.93,25916.0,139.95,140.0,139.86,139.93,25916.0
2024-01-24 13:30:00,139.94,140.01,139.87,140.0,16025.0,139.94,140.01,139.87,140.0,16025.0
2024-01-24 13:35:00,140.0,140.1,140.0,140.02,16553.0,140.0,140.1,140.0,140.02,16553.0
2024-01-24 13:40:00,139.99,140.03,139.91,139.91,10177.0,139.99,140.03,139.91,139.91,10177.0
2024-01-24 13:45:00,139.9,140.1,139.9,140.04,25104.0,139.9,140.1,139.9,140.04,25104.0
2024-01-24 13:50:00,140.04,140.18,140.02,140.16,9763.0,140.04,140.18,140.02,140.16,9763.0
2024-01-24 13:55:00,140.15,140.2,140.13,140.15,12609.0,140.15,140.2,140.13,140.15,12609.0
2024-01-24 14:00:00,140.16,140.16,140.12,140.14,8184.0,140.16,140.16,140.12,140.14,8184.0
2024-01-24 14:05:00,140.15,140.19,140.1,140.12,14217.0,140.15,140.19,140.1,140.12,14217.0
2024-01-24 14:10:00,140.06,140.09,140.04,140.06,12087.0,140.06,140.09,140.04,140.06,12087.0
2024-01-24 14:15:00,140.07,140.16,140.02,140.1,16045.0,140.07,140.16,140.02,140.1,16045.0
2024-01-24 14:20:00,140.1,140.12,140.03,140.06,12195.0,140.1,140.12,140.03,140.06,12195.0
2024-01-24 14:25:00,140.09,140.15,140.04,140.06,15490.0,140.09,140.15,140.04,140.06,15490.0
2024-01-24 14:30:00,140.05,140.1,140.04,140.06,8872.0,140.05,140.1,140.04,140.06,8872.0
2024-01-24 14:35:00,140.06,140.13,140.05,140.13,24089.0,140.06,140.13,140.05,140.13,24089.0
2024-01-24 14:40:00,140.14,140.26,140.13,140.26,14859.0,140.14,140.26,140.13,140.26,14859.0
2024-01-24 14:45:00,140.3,140.34,140.26,140.33,13346.0,140.3,140.34,140.26,140.33,13346.0
2024-01-24 14:50:00,140.34,140.37,140.29,140.32,11720.0,140.34,140.37,140.29,140.32,11720.0
2024-01-24 14:55:00,140.32,140.32,140.22,140.3,10293.0,140.32,140.32,140.22,140.3,10293.0
2024-01-24 15:00:00,140.28,140.35,140.23,140.32,11482.0,140.28,140.35,140.23,140.32,11482.0
2024-01-24 15:05:00,140.33,140.47,140.33,140.44,24649.0,140.33,140.47,140.33,140.44,24649.0
2024-01-24 15:10:00,140.44,140.48,140.3,140.32,100629.0,140.44,140.48,140.3,140.32,100629.0
2024-01-24 15:15:00,140.31,140.31,140.06,140.08,18211.0,140.31,140.31,140.06,140.08,18211.0
2024-01-24 15:20:00,140.09,140.19,140.07,140.18,11030.0,140.09,140.19,140.07,140.18,11030.0
2024-01-24 15:25:00,140.18,140.26,140.16,140.25,20352.0,140.18,140.26,140.16,140.25,20352.0
2024-01-24 15:30:00,140.25,140.35,140.22,140.3,16000.0,140.25,140.35,140.22,140.3,16000.0
2024-01-24 15:35:00,140.29,140.3,140.19,140.2,18060.0,140.29,140.3,140.19,140.2,18060.0
2024-01-24 15:40:00,140.19,140.22,140.16,140.17,11749.0,140.19,140.22,140.16,140.17,11749.0
2024-01-24 15:45:00,140.16,140.18,139.87,139.88,18209.0,140.16,140.18,139.87,139.88,18209.0
2024-01-24 15:50:00,139.86,139.87,139.74,139.78,31266.0,139.86,139.87,139.74,139.78,31266.0
2024-01-24 15:55:00,139.8,140.0,139.8,140.0,83822.0,139.8,140.0,139.8,140.0,83822.0
2024-01-25 09:30:00,140.89,141.09,140.74,140.88,20124.0,140.89,141.09,140.74,140.88,20124.0
2024-01-25 09:35:00,140.82,140.85,140.33,140.4,11462.0,140.82,140.85,140.33,140.4,11462.0
2024-01-25 09:40:00,140.43,140.55,140.32,140.53,14838.0,140.43,140.55,140.32,140.53,14838.0
2024-01-25 09:45:00,140.56,140.56,140.41,140.44,7074.0,140.56,140.56,140.41,140.44,7074.0
2024-01-25 09:50:00,140.39,140.53,140.32,140.37,11709.0,140.39,140.53,140.32,140.37,11709.0
2024-01-25 09:55:00,140.38,140.38,140.18,140.31,23113.0,140.38,140.38,140.18,140.31,23113.0
2024-01-25 10:00:00,140.29,140.3,140.0,140.17,16387.0,140.29,140.3,140.0,140.17,16387.0
2024-01-25 10:05:00,140.17,140.25,139.98,140.25,10153.0,140.17,140.25,139.98,140.25,10153.0
2024-01-25 10:10:00,140.25,140.29,140.12,140.14,16022.0,140.25,140.29,140.12,140.14,16022.0
2024-01-25 10:15:00,140.14,140.21,139.93,139.94,24266.0,140.14,140.21,139.93,139.94,24266.0
2024-01-25 10:20:00,139.94,140.18,139.91,140.12,55356.0,139.94,140.18,139.91,140.12,55356.0
2024-01-25 10:25:00,140.14,140.17,140.01,140.03,13270.0,140.14,140.17,140.01,140.03,13270.0
2024-01-25 10:30:00,140.07,140.16,140.0,140.0,13112.0,140.07,140.16,140.0,140.0,13112.0
2024-01-25 10:35:00,140.02,140.02,139.93,140.02,10113.0,140.02,140.02,139.93,140.02,10113.0
2024-01-25 10:40:00,140.02,140.07,139.97,140.05,7491.0,140.02,140.07,139.97,140.05,7491.0
2024-01-25 10:45:00,140.04,140.19,139.99,140.09,6722.0,140.04,140.19,139.99,140.09,6722.0
2024-01-25 10:50:00,140.09,140.19,140.08,140.15,7576.0,140.09,140.19,140.08,140.15,7576.0
2024-01-25 10:55:00,140.15,140.17,140.1,140.14,7061.0,140.15,140.17,140.1,140.14,7061.0
2024-01-25 11:00:00,140.14,140.17,140.09,140.15,8345.0,140.14,140.17,140.09,140.15,8345.0
2024-01-25 11:05:00,140.15,140.24,140.01,140.07,34884.0,140.15,140.24,140.01,140.07,34884.0
2024-01-25 11:10:00,140.06,140.13,140.05,140.13,18380.0,140.06,140.13,140.05,140.13,18380.0
2024-01-25 11:15:00,140.13,140.2,140.07,140.1,16596.0,140.13,140.2,140.07,140.1,16596.0
2024-01-25 11:20:00,140.12,140.16,140.06,140.15,4223.0,140.12,140.16,140.06,140.15,4223.0
2024-01-25 11:25:00,140.14,140.39,140.14,140.37,10641.0,140.14,140.39,140.14,140.37,10641.0
2024-01-25 11:30:00,140.36,140.37,140.28,140.34,8433.0,140.36,140.37,140.28,140.34,8433.0
2024-01-25 11:35:00,140.34,140.38,140.34,140.36,5629.0,140.34,140.38,140.34,140.36,5629.0
2024-01-25 11:40:00,140.37,140.39,140.27,140.31,9973.0,140.37,140.39,140.27,140.31,9973.0
2024-01-25 11:45:00,140.3,140.35,140.3,140.35,5233.0,140.3,140.35,140.3,140.35,5233.0
2024-01-25 11:50:00,140.34,140.42,140.32,140.39,10991.0,140.34,140.42,140.32,140.39,10991.0
2024-01-25 11:55:00,140.37,140.41,140.32,140.37,8794.0,140.37,140.41,140.32,140.37,8794.0
2024-01-25 12:00:00,140.42,140.43,140.32,140.32,8940.0,140.42,140.43,140.32,140.32,8940.0
2024-01-25 12:05:00,140.33,140.33,140.21,140.21,6193.0,140.33,140.33,140.21,140.21,6193.0
2024-01-25 12:10:00,140.2,140.22,140.12,140.18,7046.0,140.2,140.22,140.12,140.18,7046.0
2024-01-25 12:15:00,140.2,140.32,140.2,140.31,9660.0,140.2,140.32,140.2,140.31,9660.0
2024-01-25 12:20:00,140.31,140.31,140.18,140.22,10566.0,140.31,140.31,140.18,140.22,10566.0
2024-01-25 12:25:00,140.23,140.28,140.16,140.19,12011.0,140.23,140.28,140.16,140.19,12011.0
2024-01-25 12:30:00,140.21,140.24,140.01,140.06,16848.0,140.21,140.24,140.01,140.06,16848.0
2024-01-25 12:35:00,140.03,140.04,139.96,139.98,6943.0,140.03,140.04,139.96,139.98,6943.0
2024-01-25 12:40:00,139.99,139.99,139.83,139.84,5977.0,139.99,139.99,139.83,139.84,5977.0
2024-01-25 12:45:00,139.84,139.87,139.79,139.85,4324.0,139.84,139.87,139.79,139.85,4324.0
2024-01-25 12:50:00,139.86,139.88,139.8,139.82,6619.0,139.86,139.88,139.8,139.82,6619.0
2024-01-25 12:55:00,139.82,139.91,139.82,139.91,5181.0,139.82,139.91,139.82,139.91,5181.0
2024-01-25 13:00:00,139.93,140.06,139.9,140.02,21322.0,139.93,140.06,139.9,140.02,21322.0
2024-01-25 13:05:00,140.03,140.13,139.99,140.02,18664.0,140.03,140.13,139.99,140.02,18664.0
2024-01-25 13:10:00,140.0,140.07,139.96,139.98,10328.0,140.0,140.07,139.96,139.98,10328.0
2024-01-25 13:15:00,139.98,139.98,139.86,139.92,8765.0,139.98,139.98,139.86,139.92,8765.0
2024-01-25 13:20:00,139.95,139.97,139.91,139.92,10533.0,139.95,139.97,139.91,139.92,10533.0
2024-01-25 13:25:00,139.91,139.96,139.89,139.94,6568.0,139.91,139.96,139.89,139.94,6568.0
2024-01-25 13:30:00,139.95,139.98,139.92,139.95,8048.0,139.95,139.98,139.92,139.95,8048.0
2024-01-25 13:35:00,139.96,140.01,139.94,139.96,11045.0,139.96,140.01,139.94,139.96,11045.0
2024-01-25 13:40:00,139.99,139.99,139.86,139.86,11600.0,139.99,139.99,139.86,139.86,11600.0
2024-01-25 13:45:00,139.84,140.01,139.83,140.01,11699.0,139.84,140.01,139.83,140.01,11699.0
2024-01-25 13:50:00,140.01,140.01,139.87,139.89,19536.0,140.01,140.01,139.87,139.89,19536.0
2024-01-25 13:55:00,139.88,139.98,139.85,139.92,12521.0,139.88,139.98,139.85,139.92,12521.0
2024-01-25 14:00:00,139.92,139.94,139.82,139.9,15175.0,139.92,139.94,139.82,139.9,15175.0
2024-01-25 14:05:00,139.9,139.94,139.85,139.93,7344.0,139.9,139.94,139.85,139.93,7344.0
2024-01-25 14:10:00,139.94,140.03,139.93,139.99,14370.0,139.94,140.03,139.93,139.99,14370.0
2024-01-25 14:15:00,139.99,140.02,139.94,140.02,10477.0,139.99,140.02,139.94,140.02,10477.0
2024-01-25 14:20:00,140.02,140.02,139.92,139.96,10416.0,140.02,140.02,139.92,139.96,10416.0
2024-01-25 14:25:00,139.93,139.96,139.87,139.93,10874.0,139.93,139.96,139.87,139.93,10874.0
2024-01-25 14:30:00,139.93,139.98,139.91,139.97,10540.0,139.93,139.98,139.91,139.97,10540.0
2024-01-25 14:35:00,139.98,140.0,139.92,139.97,11301.0,139.98,140.0,139.92,139.97,11301.0
2024-01-25 14:40:00,139.97,140.0,139.83,139.85,11016.0,139.97,140.0,139.83,139.85,11016.0
2024-01-25 14:45:00,139.85,139.89,139.81,139.88,10558.0,139.85,139.89,139.81,139.88,10558.0
2024-01-25 14:50:00,139.87,139.94,139.85,139.94,10063.0,139.87,139.94,139.85,139.94,10063.0
2024-01-25 14:55:00,139.96,139.96,139.85,139.96,12101.0,139.96,139.96,139.85,139.96,12101.0
2024-01-25 15:00:00,139.95,140.0,139.94,139.98,11511.0,139.95,140.0,139.94,139.98,11511.0
2024-01-25 15:05:00,140.0,140.02,139.94,139.99,9823.0,140.0,140.02,139.94,139.99,9823.0
2024-01-25 15:10:00,139.98,140.01,139.93,139.99,13462.0,139.98,140.01,139.93,139.99,13462.0
2024-01-25 15:15:00,139.99,140.0,139.95,140.0,20395.0,139.99,140.0,139.95,140.0,20395.0
2024-01-25 15:20:00,140.0,140.1,139.98,140.08,17036.0,140.0,140.1,139.98,140.08,17036.0
2024-01-25 15:25:00,140.05,140.1,140.04,140.06,13502.0,140.05,140.1,140.04,140.06,13502.0
2024-01-25 15:30:00,140.06,140.26,140.05,140.21,12811.0,140.06,140.26,140.05,140.21,12811.0
2024-01-25 15:35:00,140.22,140.28,140.21,140.23,13918.0,140.22,140.28,140.21,140.23,13918.0
2024-01-25 15:40:00,140.23,140.3,140.19,140.3,16295.0,140.23,140.3,140.19,140.3,16295.0
2024-01-25 15:45:00,140.3,140.3,140.19,140.27,21613.0,140.3,140.3,140.19,140.27,21613.0
2024-01-25 15:50:00,140.27,140.34,140.25,140.31,34757.0,140.27,140.34,140.25,140.31,34757.0
2024-01-25 15:55:00,140.31,140.67,140.31,140.66,121792.0,140.31,140.67,140.31,140.66,121792.0
2024-01-26 09:30:00,140.56,141.0,140.17,140.59,23758.0,140.56,141.0,140.17,140.59,23758.0
2024-01-26 09:35:00,140.65,140.91,140.65,140.79,7392.0,140.65,140.91,140.65,140.79,7392.0
2024-01-26 09:40:00,140.84,140.86,140.57,140.72,10939.0,140.84,140.86,140.57,140.72,10939.0
2024-01-26 09:45:00,140.78,140.91,140.39,140.91,21966.0,140.78,140.91,140.39,140.91,21966.0
2024-01-26 09:50:00,140.96,140.99,140.77,140.89,8587.0,140.96,140.99,140.77,140.89,8587.0
2024-01-26 09:55:00,140.86,141.03,140.86,140.93,13076.0,140.86,141.03,140.86,140.93,13076.0
2024-01-26 10:00:00,140.96,141.07,140.9,141.02,17620.0,140.96,141.07,140.9,141.02,17620.0
2024-01-26 10:05:00,140.94,140.94,140.82,140.87,7752.0,140.94,140.94,140.82,140.87,7752.0
2024-01-26 10:10:00,140.88,141.0,140.86,140.91,12487.0,140.88,141.0,140.86,140.91,12487.0
2024-01-26 10:15:00,140.89,141.0,140.84,140.99,10100.0,140.89,141.0,140.84,140.99,10100.0
2024-01-26 10:20:00,140.99,140.99,140.82,140.87,7908.0,140.99,140.99,140.82,140.87,7908.0
2024-01-26 10:25:00,140.88,141.09,140.88,141.06,18724.0,140.88,141.09,140.88,141.06,18724.0
2024-01-26 10:30:00,141.09,141.28,141.09,141.28,10682.0,141.09,141.28,141.09,141.28,10682.0
2024-01-26 10:35:00,141.3,141.44,141.29,141.38,10321.0,141.3,141.44,141.29,141.38,10321.0
2024-01-26 10:40:00,141.38,141.38,141.24,141.29,16789.0,141.38,141.38,141.24,141.29,16789.0
2024-01-26 10:45:00,141.29,141.29,141.16,141.19,9834.0,141.29,141.29,141.16,141.19,9834.0
2024-01-26 10:50:00,141.2,141.26,141.13,141.15,10946.0,141.2,141.26,141.13,141.15,10946.0
2024-01-26 10:55:00,141.16,141.29,141.16,141.27,12667.0,141.16,141.29,141.16,141.27,12667.0
2024-01-26 11:00:00,141.27,141.34,141.19,141.2,9839.0,141.27,141.34,141.19,141.2,9839.0
2024-01-26 11:05:00,141.21,141.26,141.18,141.26,4910.0,141.21,141.26,141.18,141.26,4910.0
2024-01-26 11:10:00,141.25,141.3,141.24,141.29,6364.0,141.25,141.3,141.24,141.29,6364.0
2024-01-26 11:15:00,141.3,141.33,141.18,141.18,7505.0,141.3,141.33,141.18,141.18,7505.0
2024-01-26 11:20:00,141.19,141.39,141.19,141.38,8143.0,141.19,141.39,141.19,141.38,8143.0
2024-01-26 11:25:00,141.39,141.45,141.32,141.4,11438.0,141.39,141.45,141.32,141.4,11438.0
2024-01-26 11:30:00,141.44,141.44,141.35,141.35,9265.0,141.44,141.44,141.35,141.35,9265.0
2024-01-26 11:35:00,141.35,141.4,141.24,141.3,7135.0,141.35,141.4,141.24,141.3,7135.0
2024-01-26 11:40:00,141.29,141.32,141.16,141.16,4317.0,141.29,141.32,141.16,141.16,4317.0
2024-01-26 11:45:00,141.16,141.24,141.16,141.23,9363.0,141.16,141.24,141.16,141.23,9363.0
2024-01-26 11:50:00,141.22,141.32,141.19,141.3,9583.0,141.22,141.32,141.19,141.3,9583.0
2024-01-26 11:55:00,141.29,141.4,141.22,141.39,16698.0,141.29,141.4,141.22,141.39,16698.0
2024-01-26 12:00:00,141.39,141.42,141.35,141.36,5227.0,141.39,141.42,141.35,141.36,5227.0
2024-01-26 12:05:00,141.37,141.38,141.26,141.27,6757.0,141.37,141.38,141.26,141.27,6757.0
2024-01-26 12:10:00,141.26,141.33,141.23,141.32,5307.0,141.26,141.33,141.23,141.32,5307.0
2024-01-26 12:15:00,141.31,141.45,141.31,141.43,11173.0,141.31,141.45,141.31,141.43,11173.0
2024-01-26 12:20:00,141.43,141.46,141.33,141.34,9310.0,141.43,141.46,141.33,141.34,9310.0
2024-01-26 12:25:00,141.34,141.37,141.32,141.36,8250.0,141.34,141.37,141.32,141.36,8250.0
2024-01-26 12:30:00,141.37,141.38,141.29,141.33,14794.0,141.37,141.38,141.29,141.33,14794.0
2024-01-26 12:35:00,141.33,141.36,141.2,141.26,15674.0,141.33,141.36,141.2,141.26,15674.0
2024-01-26 12:40:00,141.25,141.31,141.2,141.31,23173.0,141.25,141.31,141.2,141.31,23173.0
2024-01-26 12:45:00,141.33,141.33,141.08,141.09,32644.0,141.33,141.33,141.08,141.09,32644.0
2024-01-26 12:50:00,141.1,141.24,141.1,141.24,9327.0,141.1,141.24,141.1,141.24,9327.0
2024-01-26 12:55:00,141.25,141.33,141.22,141.29,9348.0,141.25,141.33,141.22,141.29,9348.0
2024-01-26 13:00:00,141.3,141.37,141.23,141.36,8211.0,141.3,141.37,141.23,141.36,8211.0
2024-01-26 13:05:00,141.34,141.34,141.27,141.33,9613.0,141.34,141.34,141.27,141.33,9613.0
2024-01-26 13:10:00,141.33,141.4,141.24,141.39,25644.0,141.33,141.4,141.24,141.39,25644.0
2024-01-26 13:15:00,141.39,141.49,141.37,141.49,15178.0,141.39,141.49,141.37,141.49,15178.0
2024-01-26 13:20:00,141.49,141.63,141.48,141.57,14050.0,141.49,141.63,141.48,141.57,14050.0
2024-01-26 13:25:00,141.57,141.57,141.43,141.45,7834.0,141.57,141.57,141.43,141.45,7834.0
2024-01-26 13:30:00,141.47,141.52,141.46,141.51,7801.0,141.47,141.52,141.46,141.51,7801.0
2024-01-26 13:35:00,141.51,141.53,141.46,141.5,10796.0,141.51,141.53,141.46,141.5,10796.0
2024-01-26 13:40:00,141.48,141.48,141.38,141.44,10684.0,141.48,141.48,141.38,141.44,10684.0
2024-01-26 13:45:00,141.44,141.49,141.39,141.48,11673.0,141.44,141.49,141.39,141.48,11673.0
2024-01-26 13:50:00,141.49,141.49,141.41,141.45,14743.0,141.49,141.49,141.41,141.45,14743.0
2024-01-26 13:55:00,141.44,141.55,141.43,141.55,28252.0,141.44,141.55,141.43,141.55,28252.0
2024-01-26 14:00:00,141.56,141.65,141.52,141.62,8717.0,141.56,141.65,141.52,141.62,8717.0
2024-01-26 14:05:00,141.62,141.64,141.55,141.57,8486.0,141.62,141.64,141.55,141.57,8486.0
2024-01-26 14:10:00,141.56,141.56,141.51,141.56,6214.0,141.56,141.56,141.51,141.56,6214.0
2024-01-26 14:15:00,141.56,141.64,141.55,141.62,12004.0,141.56,141.64,141.55,141.62,12004.0
2024-01-26 14:20:00,141.63,141.64,141.55,141.59,10239.0,141.63,141.64,141.55,141.59,10239.0
2024-01-26 14:25:00,141.57,141.64,141.54,141.63,11914.0,141.57,141.64,141.54,141.63,11914.0
2024-01-26 14:30:00,141.65,141.68,141.57,141.59,10188.0,141.65,141.68,141.57,141.59,10188.0
2024-01-26 14:35:00,141.59,141.65,141.59,141.65,6063.0,141.59,141.65,141.59,141.65,6063.0
2024-01-26 14:40:00,141.65,141.7,141.57,141.6,24169.0,141.65,141.7,141.57,141.6,24169.0
2024-01-26 14:45:00,141.61,141.67,141.6,141.62,7091.0,141.61,141.67,141.6,141.62,7091.0
2024-01-26 14:50:00,141.62,141.71,141.6,141.63,12324.0,141.62,141.71,141.6,141.63,12324.0
2024-01-26 14:55:00,141.62,141.67,141.58,141.67,18116.0,141.62,141.67,141.58,141.67,18116.0
2024-01-26 15:00:00,141.68,141.72,141.63,141.7,14622.0,141.68,141.72,141.63,141.7,14622.0
2024-01-26 15:05:00,141.69,141.71,141.63,141.65,10297.0,141.69,141.71,141.63,141.65,10297.0
2024-01-26 15:10:00,141.66,141.72,141.66,141.72,7364.0,141.66,141.72,141.66,141.72,7364.0
2024-01-26 15:15:00,141.72,141.75,141.69,141.7,10279.0,141.72,141.75,141.69,141.7,10279.0
2024-01-26 15:20:00,141.69,141.69,141.59,141.61,14121.0,141.69,141.69,141.59,141.61,14121.0
2024-01-26 15:25:00,141.61,141.67,141.49,141.5,14547.0,141.61,141.67,141.49,141.5,14547.0
2024-01-26 15:30:00,141.5,141.53,141.45,141.47,15214.0,141.5,141.53,141.45,141.47,15214.0
2024-01-26 15:35:00,141.47,141.54,141.46,141.52,13183.0,141.47,141.54,141.46,141.52,13183.0
2024-01-26 15:40:00,141.51,141.57,141.43,141.5,16580.0,141.51,141.57,141.43,141.5,16580.0
2024-01-26 15:45:00,141.5,141.5,141.33,141.39,17625.0,141.5,141.5,141.33,141.39,17625.0
2024-01-26 15:50:00,141.38,141.49,141.37,141.43,33182.0,141.38,141.49,141.37,141.43,33182.0
2024-01-26 15:55:00,141.42,141.51,141.29,141.34,115791.0,141.42,141.51,141.29,141.34,115791.0
2024-01-29 09:30:00,140.69,142.16,140.68,142.14,39494.0,140.69,142.16,140.68,142.14,39494.0
2024-01-29 09:35:00,142.08,142.1,141.49,141.54,10467.0,142.08,142.1,141.49,141.54,10467.0
2024-01-29 09:40:00,141.54,142.04,141.38,142.03,11389.0,141.54,142.04,141.38,142.03,11389.0
2024-01-29 09:45:00,142.01,142.01,141.57,141.64,22147.0,142.01,142.01,141.57,141.64,22147.0
2024-01-29 09:50:00,141.64,141.85,141.62,141.85,12482.0,141.64,141.85,141.62,141.85,12482.0
2024-01-29 09:55:00,141.84,141.99,141.78,141.93,10954.0,141.84,141.99,141.78,141.93,10954.0
2024-01-29 10:00:00,141.93,142.01,141.83,142.0,21972.0,141.93,142.01,141.83,142.0,21972.0
2024-01-29 10:05:00,142.0,142.13,141.96,142.11,9479.0,142.0,142.13,141.96,142.11,9479.0
2024-01-29 10:10:00,142.07,142.1,141.98,142.0,9440.0,142.07,142.1,141.98,142.0,9440.0
2024-01-29 10:15:00,142.0,142.14,142.0,142.14,8378.0,142.0,142.14,142.0,142.14,8378.0
2024-01-29 10:20:00,142.12,142.2,141.93,142.02,17249.0,142.12,142.2,141.93,142.02,17249.0
2024-01-29 10:25:00,142.04,142.1,141.97,142.03,10658.0,142.04,142.1,141.97,142.03,10658.0
2024-01-29 10:30:00,142.05,142.1,141.95,142.03,17333.0,142.05,142.1,141.95,142.03,17333.0
2024-01-29 10:35:00,142.02,142.07,141.96,142.05,12272.0,142.02,142.07,141.96,142.05,12272.0
2024-01-29 10:40:00,142.08,142.08,141.96,141.99,11587.0,142.08,142.08,141.96,141.99,11587.0
2024-01-29 10:45:00,142.0,142.07,141.93,142.0,39146.0,142.0,142.07,141.93,142.0,39146.0
2024-01-29 10:50:00,141.98,142.04,141.98,142.02,11750.0,141.98,142.04,141.98,142.02,11750.0
2024-01-29 10:55:00,142.04,142.05,141.93,141.96,16362.0,142.04,142.05,141.93,141.96,16362.0
2024-01-29 11:00:00,141.95,142.0,141.9,141.96,23940.0,141.95,142.0,141.9,141.96,23940.0
2024-01-29 11:05:00,141.96,142.02,141.95,142.0,14528.0,141.96,142.02,141.95,142.0,14528.0
2024-01-29 11:10:00,142.0,142.1,141.99,142.06,9091.0,142.0,142.1,141.99,142.06,9091.0
2024-01-29 11:15:00,142.04,142.11,142.02,142.11,5170.0,142.04,142.11,142.02,142.11,5170.0
2024-01-29 11:20:00,142.11,142.11,141.98,142.06,16353.0,142.11,142.11,141.98,142.06,16353.0
2024-01-29 11:25:00,142.05,142.08,142.0,142.05,8695.0,142.05,142.08,142.0,142.05,8695.0
2024-01-29 11:30:00,142.06,142.19,142.05,142.18,9049.0,142.06,142.19,142.05,142.18,9049.0
2024-01-29 11:35:00,142.18,142.22,142.14,142.21,8431.0,142.18,142.22,142.14,142.21,8431.0
2024-01-29 11:40:00,142.22,142.23,142.17,142.21,6523.0,142.22,142.23,142.17,142.21,6523.0
2024-01-29 11:45:00,142.22,142.27,142.17,142.19,9719.0,142.22,142.27,142.17,142.19,9719.0
2024-01-29 11:50:00,142.2,142.24,142.18,142.24,8769.0,142.2,142.24,142.18,142.24,8769.0
2024-01-29 11:55:00,142.24,142.3,142.23,142.27,7608.0,142.24,142.3,142.23,142.27,7608.0
2024-01-29 12:00:00,142.28,142.28,142.15,142.18,9052.0,142.28,142.28,142.15,142.18,9052.0
2024-01-29 12:05:00,142.18,142.18,142.06,142.09,8511.0,142.18,142.18,142.06,142.09,8511.0
2024-01-29 12:10:00,142.09,142.11,142.08,142.1,4621.0,142.09,142.11,142.08,142.1,4621.0
2024-01-29 12:15:00,142.09,142.14,142.05,142.07,16395.0,142.09,142.14,142.05,142.07,16395.0
2024-01-29 12:20:00,142.08,142.11,142.04,142.11,6145.0,142.08,142.11,142.04,142.11,6145.0
2024-01-29 12:25:00,142.1,142.15,142.04,142.07,9847.0,142.1,142.15,142.04,142.07,9847.0
2024-01-29 12:30:00,142.09,142.16,142.05,142.06,6451.0,142.09,142.16,142.05,142.06,6451.0
2024-01-29 12:35:00,142.05,142.12,142.04,142.1,9275.0,142.05,142.12,142.04,142.1,9275.0
2024-01-29 12:40:00,142.1,142.14,141.99,142.03,10016.0,142.1,142.14,141.99,142.03,10016.0
2024-01-29 12:45:00,142.04,142.04,141.95,142.02,15703.0,142.04,142.04,141.95,142.02,15703.0
2024-01-29 12:50:00,142.02,142.07,142.0,142.01,10769.0,142.02,142.07,142.0,142.01,10769.0
2024-01-29 12:55:00,142.02,142.06,141.99,142.01,8643.0,142.02,142.06,141.99,142.01,8643.0
2024-01-29 13:00:00,142.0,142.05,141.98,142.01,10131.0,142.0,142.05,141.98,142.01,10131.0
2024-01-29 13:05:00,142.01,142.04,142.0,142.0,5035.0,142.01,142.04,142.0,142.0,5035.0
2024-01-29 13:10:00,142.0,142.07,141.95,142.07,27628.0,142.0,142.07,141.95,142.07,27628.0
2024-01-29 13:15:00,142.08,142.1,142.01,142.04,10165.0,142.08,142.1,142.01,142.04,10165.0
2024-01-29 13:20:00,142.06,142.2,142.05,142.19,8693.0,142.06,142.2,142.05,142.19,8693.0
2024-01-29 13:25:00,142.21,142.28,142.2,142.26,7741.0,142.21,142.28,142.2,142.26,7741.0
2024-01-29 13:30:00,142.27,142.33,142.2,142.2,14034.0,142.27,142.33,142.2,142.2,14034.0
2024-01-29 13:35:00,142.2,142.25,142.2,142.24,5421.0,142.2,142.25,142.2,142.24,5421.0
2024-01-29 13:40:00,142.24,142.28,142.21,142.28,6325.0,142.24,142.28,142.21,142.28,6325.0
2024-01-29 13:45:00,142.28,142.35,142.26,142.34,7979.0,142.28,142.35,142.26,142.34,7979.0
2024-01-29 13:50:00,142.35,142.36,142.26,142.3,23741.0,142.35,142.36,142.26,142.3,23741.0
2024-01-29 13:55:00,142.27,142.29,142.18,142.21,8823.0,142.27,142.29,142.18,142.21,8823.0
2024-01-29 14:00:00,142.2,142.31,142.18,142.3,8109.0,142.2,142.31,142.18,142.3,8109.0
2024-01-29 14:05:00,142.3,142.35,142.3,142.31,12285.0,142.3,142.35,142.3,142.31,12285.0
2024-01-29 14:10:00,142.31,142.35,142.31,142.34,8794.0,142.31,142.35,142.31,142.34,8794.0
2024-01-29 14:15:00,142.34,142.38,142.31,142.34,10542.0,142.34,142.38,142.31,142.34,10542.0
2024-01-29 14:20:00,142.35,142.36,142.33,142.35,4897.0,142.35,142.36,142.33,142.35,4897.0
2024-01-29 14:25:00,142.34,142.4,142.34,142.39,8954.0,142.34,142.4,142.34,142.39,8954.0
2024-01-29 14:30:00,142.39,142.42,142.35,142.42,11652.0,142.39,142.42,142.35,142.42,11652.0
2024-01-29 14:35:00,142.42,142.46,142.37,142.39,8746.0,142.42,142.46,142.37,142.39,8746.0
2024-01-29 14:40:00,142.39,142.46,142.37,142.45,6729.0,142.39,142.46,142.37,142.45,6729.0
2024-01-29 14:45:00,142.44,142.46,142.42,142.42,7570.0,142.44,142.46,142.42,142.42,7570.0
2024-01-29 14:50:00,142.43,142.46,142.42,142.44,6373.0,142.43,142.46,142.42,142.44,6373.0
2024-01-29 14:55:00,142.44,142.5,142.42,142.42,7279.0,142.44,142.5,142.42,142.42,7279.0
2024-01-29 15:00:00,142.44,142.73,142.43,142.62,16099.0,142.44,142.73,142.43,142.62,16099.0
2024-01-29 15:05:00,142.62,142.71,142.6,142.62,13103.0,142.62,142.71,142.6,142.62,13103.0
2024-01-29 15:10:00,142.63,142.68,142.58,142.59,17396.0,142.63,142.68,142.58,142.59,17396.0
2024-01-29 15:15:00,142.59,142.76,142.58,142.76,12220.0,142.59,142.76,142.58,142.76,12220.0
2024-01-29 15:20:00,142.77,142.96,142.77,142.96,19533.0,142.77,142.96,142.77,142.96,19533.0
2024-01-29 15:25:00,142.95,143.11,142.94,142.95,23078.0,142.95,143.11,142.94,142.95,23078.0
2024-01-29 15:30:00,142.96,143.01,142.88,142.88,15749.0,142.96,143.01,142.88,142.88,15749.0
2024-01-29 15:35:00,142.89,142.96,142.89,142.91,11745.0,142.89,142.96,142.89,142.91,11745.0
2024-01-29 15:40:00,142.91,142.93,142.86,142.86,15021.0,142.91,142.93,142.86,142.86,15021.0
2024-01-29 15:45:00,142.84,142.95,142.82,142.93,16943.0,142.84,142.95,142.82,142.93,16943.0
2024-01-29 15:50:00,142.94,143.12,142.85,142.86,56046.0,142.94,143.12,142.85,142.86,56046.0
2024-01-29 15:55:00,142.87,142.94,142.77,142.94,133506.0,142.87,142.94,142.77,142.94,133506.0
2024-01-30 09:30:00,143.35,143.49,142.99,143.13,79598.0,143.35,143.49,142.99,143.13,79598.0
2024-01-30 09:35:00,143.05,143.31,142.95,143.28,55018.0,143.05,143.31,142.95,143.28,55018.0
2024-01-30 09:40:00,143.28,143.3,142.97,142.98,8855.0,143.28,143.3,142.97,142.98,8855.0
2024-01-30 09:45:00,143.0,143.13,142.89,142.99,7270.0,143.0,143.13,142.89,142.99,7270.0
2024-01-30 09:50:00,142.99,142.99,142.62,142.75,14817.0,142.99,142.99,142.62,142.75,14817.0
2024-01-30 09:55:00,142.78,143.03,142.62,142.97,19158.0,142.78,143.03,142.62,142.97,19158.0
2024-01-30 10:00:00,142.97,142.99,142.73,142.75,23707.0,142.97,142.99,142.73,142.75,23707.0
2024-01-30 10:05:00,142.77,142.98,142.77,142.92,12018.0,142.77,142.98,142.77,142.92,12018.0
2024-01-30 10:10:00,142.97,143.04,142.89,142.99,6436.0,142.97,143.04,142.89,142.99,6436.0
2024-01-30 10:15:00,142.99,143.11,142.95,143.02,9509.0,142.99,143.11,142.95,143.02,9509.0
2024-01-30 10:20:00,143.01,143.03,142.9,142.9,5753.0,143.01,143.03,142.9,142.9,5753.0
2024-01-30 10:25:00,142.89,142.97,142.8,142.95,8364.0,142.89,142.97,142.8,142.95,8364.0
2024-01-30 10:30:00,142.98,143.02,142.9,143.01,16917.0,142.98,143.02,142.9,143.01,16917.0
2024-01-30 10:35:00,143.01,143.01,142.91,142.97,13500.0,143.01,143.01,142.91,142.97,13500.0
2024-01-30 10:40:00,142.97,143.02,142.94,143.0,10834.0,142.97,143.02,142.94,143.0,10834.0
2024-01-30 10:45:00,143.0,143.03,142.95,143.03,11540.0,143.0,143.03,142.95,143.03,11540.0
2024-01-30 10:50:00,143.02,143.11,142.96,142.98,12453.0,143.02,143.11,142.96,142.98,12453.0
2024-01-30 10:55:00,143.01,143.06,142.99,143.0,11350.0,143.01,143.06,142.99,143.0,11350.0
2024-01-30 11:00:00,143.01,143.02,142.93,142.95,10179.0,143.01,143.02,142.93,142.95,10179.0
2024-01-30 11:05:00,142.95,143.01,142.94,142.99,10944.0,142.95,143.01,142.94,142.99,10944.0
2024-01-30 11:10:00,142.99,143.15,142.99,143.13,11825.0,142.99,143.15,142.99,143.13,11825.0
2024-01-30 11:15:00,143.14,143.16,143.06,143.14,15386.0,143.14,143.16,143.06,143.14,15386.0
2024-01-30 11:20:00,143.12,143.13,143.05,143.11,11865.0,143.12,143.13,143.05,143.11,11865.0
2024-01-30 11:25:00,143.11,143.27,143.1,143.27,11978.0,143.11,143.27,143.1,143.27,11978.0
2024-01-30 11:30:00,143.27,143.33,143.2,143.24,7972.0,143.27,143.33,143.2,143.24,7972.0
2024-01-30 11:35:00,143.24,143.27,143.21,143.24,6864.0,143.24,143.27,143.21,143.24,6864.0
2024-01-30 11:40:00,143.25,143.28,143.22,143.22,8177.0,143.25,143.28,143.22,143.22,8177.0
2024-01-30 11:45:00,143.24,143.32,143.22,143.3,7292.0,143.24,143.32,143.22,143.3,7292.0
2024-01-30 11:50:00,143.31,143.36,143.28,143.33,11099.0,143.31,143.36,143.28,143.33,11099.0
2024-01-30 11:55:00,143.34,143.38,143.3,143.3,5792.0,143.34,143.38,143.3,143.3,5792.0
2024-01-30 12:00:00,143.3,143.41,143.26,143.41,7322.0,143.3,143.41,143.26,143.41,7322.0
2024-01-30 12:05:00,143.39,143.43,143.35,143.36,8001.0,143.39,143.43,143.35,143.36,8001.0
2024-01-30 12:10:00,143.36,143.37,143.28,143.31,5777.0,143.36,143.37,143.28,143.31,5777.0
2024-01-30 12:15:00,143.31,143.32,143.22,143.28,21201.0,143.31,143.32,143.22,143.28,21201.0
2024-01-30 12:20:00,143.29,143.39,143.29,143.32,6858.0,143.29,143.39,143.29,143.32,6858.0
2024-01-30 12:25:00,143.31,143.33,143.19,143.2,8339.0,143.31,143.33,143.19,143.2,8339.0
2024-01-30 12:30:00,143.18,143.25,143.1,143.13,9051.0,143.18,143.25,143.1,143.13,9051.0
2024-01-30 12:35:00,143.13,143.13,143.07,143.12,6852.0,143.13,143.13,143.07,143.12,6852.0
2024-01-30 12:40:00,143.12,143.2,143.12,143.16,10590.0,143.12,143.2,143.12,143.16,10590.0
2024-01-30 12:45:00,143.17,143.26,143.17,143.25,7410.0,143.17,143.26,143.17,143.25,7410.0
2024-01-30 12:50:00,143.24,143.32,143.23,143.3,9247.0,143.24,143.32,143.23,143.3,9247.0
2024-01-30 12:55:00,143.31,143.33,143.21,143.24,8020.0,143.31,143.33,143.21,143.24,8020.0
2024-01-30 13:00:00,143.24,143.32,143.22,143.3,8389.0,143.24,143.32,143.22,143.3,8389.0
2024-01-30 13:05:00,143.28,143.34,143.21,143.32,13876.0,143.28,143.34,143.21,143.32,13876.0
2024-01-30 13:10:00,143.31,143.4,143.29,143.38,12709.0,143.31,143.4,143.29,143.38,12709.0
2024-01-30 13:15:00,143.37,143.49,143.36,143.37,20368.0,143.37,143.49,143.36,143.37,20368.0
2024-01-30 13:20:00,143.38,143.49,143.38,143.49,16019.0,143.38,143.49,143.38,143.49,16019.0
2024-01-30 13:25:00,143.49,143.61,143.48,143.58,15229.0,143.49,143.61,143.48,143.58,15229.0
2024-01-30 13:30:00,143.58,143.63,143.56,143.61,9310.0,143.58,143.63,143.56,143.61,9310.0
2024-01-30 13:35:00,143.61,143.66,143.56,143.66,11288.0,143.61,143.66,143.56,143.66,11288.0
2024-01-30 13:40:00,143.65,143.65,143.58,143.61,13327.0,143.65,143.65,143.58,143.61,13327.0
2024-01-30 13:45:00,143.61,143.63,143.56,143.58,10645.0,143.61,143.63,143.56,143.58,10645.0
2024-01-30 13:50:00,143.58,143.64,143.57,143.63,12010.0,143.58,143.64,143.57,143.63,12010.0
2024-01-30 13:55:00,143.62,143.73,143.62,143.69,12026.0,143.62,143.73,143.62,143.69,12026.0
2024-01-30 14:00:00,143.71,143.75,143.66,143.69,14805.0,143.71,143.75,143.66,143.69,14805.0
2024-01-30 14:05:00,143.69,143.73,143.65,143.73,15913.0,143.69,143.73,143.65,143.73,15913.0
2024-01-30 14:10:00,143.74,143.84,143.72,143.82,16243.0,143.74,143.84,143.72,143.82,16243.0
2024-01-30 14:15:00,143.83,143.84,143.78,143.81,13020.0,143.83,143.84,143.78,143.81,13020.0
2024-01-30 14:20:00,143.81,143.85,143.79,143.84,7529.0,143.81,143.85,143.79,143.84,7529.0
2024-01-30 14:25:00,143.85,143.92,143.85,143.86,10039.0,143.85,143.92,143.85,143.86,10039.0
2024-01-30 14:30:00,143.85,143.93,143.85,143.88,8665.0,143.85,143.93,143.85,143.88,8665.0
2024-01-30 14:35:00,143.89,143.91,143.86,143.89,12224.0,143.89,143.91,143.86,143.89,12224.0
2024-01-30 14:40:00,143.9,143.97,143.88,143.97,20390.0,143.9,143.97,143.88,143.97,20390.0
2024-01-30 14:45:00,143.97,144.0,143.95,143.97,13263.0,143.97,144.0,143.95,143.97,13263.0
2024-01-30 14:50:00,143.97,144.02,143.97,143.99,18756.0,143.97,144.02,143.97,143.99,18756.0
2024-01-30 14:55:00,143.99,144.02,143.93,143.96,14807.0,143.99,144.02,143.93,143.96,14807.0
2024-01-30 15:00:00,143.95,143.95,143.85,143.85,16224.0,143.95,143.95,143.85,143.85,16224.0
2024-01-30 15:05:00,143.86,143.95,143.86,143.92,16930.0,143.86,143.95,143.86,143.92,16930.0
2024-01-30 15:10:00,143.91,144.04,143.89,144.03,19479.0,143.91,144.04,143.89,144.03,19479.0
2024-01-30 15:15:00,144.03,144.07,144.01,144.02,16673.0,144.03,144.07,144.01,144.02,16673.0
2024-01-30 15:20:00,144.03,144.03,143.99,144.01,17003.0,144.03,144.03,143.99,144.01,17003.0
2024-01-30 15:25:00,144.01,144.08,144.01,144.07,16365.0,144.01,144.08,144.01,144.07,16365.0
2024-01-30 15:30:00,144.06,144.07,143.91,143.92,31736.0,144.06,144.07,143.91,143.92,31736.0
2024-01-30 15:35:00,143.92,144.0,143.92,143.95,18769.0,143.92,144.0,143.92,143.95,18769.0
2024-01-30 15:40:00,143.96,143.99,143.9,143.95,20451.0,143.96,143.99,143.9,143.95,20451.0
2024-01-30 15:45:00,143.94,144.03,143.92,144.02,30547.0,143.94,144.03,143.92,144.02,30547.0
2024-01-30 15:50:00,144.0,144.06,143.95,144.05,103067.0,144.0,144.06,143.95,144.05,103067.0
2024-01-30 15:55:00,144.05,144.2,143.93,144.09,174856.0,144.05,144.2,143.93,144.09,174856.0
2024-01-31 09:30:00,144.41,144.78,144.03,144.03,32972.0,144.41,144.78,144.03,144.03,32972.0
2024-01-31 09:35:00,144.2,144.71,144.11,144.67,15749.0,144.2,144.71,144.11,144.67,15749.0
2024-01-31 09:40:00,144.67,144.82,144.31,144.41,60613.0,144.67,144.82,144.31,144.41,60613.0
2024-01-31 09:45:00,144.42,144.45,143.79,143.79,24904.0,144.42,144.45,143.79,143.79,24904.0
2024-01-31 09:50:00,143.76,143.86,143.45,143.61,23437.0,143.76,143.86,143.45,143.61,23437.0
2024-01-31 09:55:00,143.53,143.54,143.22,143.27,17857.0,143.53,143.54,143.22,143.27,17857.0
2024-01-31 10:00:00,143.23,143.28,143.0,143.21,26401.0,143.23,143.28,143.0,143.21,26401.0
2024-01-31 10:05:00,143.24,143.28,142.95,143.19,21593.0,143.24,143.28,142.95,143.19,21593.0
2024-01-31 10:10:00,143.21,143.31,143.04,143.11,24703.0,143.21,143.31,143.04,143.11,24703.0
2024-01-31 10:15:00,143.08,143.65,143.08,143.57,18056.0,143.08,143.65,143.08,143.57,18056.0
2024-01-31 10:20:00,143.56,143.73,143.41,143.6,24702.0,143.56,143.73,143.41,143.6,24702.0
2024-01-31 10:25:00,143.59,143.62,143.32,143.62,14647.0,143.59,143.62,143.32,143.62,14647.0
2024-01-31 10:30:00,143.62,143.68,143.43,143.5,15469.0,143.62,143.68,143.43,143.5,15469.0
2024-01-31 10:35:00,143.52,143.52,143.31,143.37,14223.0,143.52,143.52,143.31,143.37,14223.0
2024-01-31 10:40:00,143.35,143.37,143.14,143.18,17949.0,143.35,143.37,143.14,143.18,17949.0
2024-01-31 10:45:00,143.18,143.27,143.11,143.22,26120.0,143.18,143.27,143.11,143.22,26120.0
2024-01-31 10:50:00,143.24,143.3,143.16,143.28,12574.0,143.24,143.3,143.16,143.28,12574.0
2024-01-31 10:55:00,143.29,143.35,143.21,143.34,14315.0,143.29,143.35,143.21,143.34,14315.0
2024-01-31 11:00:00,143.35,143.5,143.33,143.5,24587.0,143.35,143.5,143.33,143.5,24587.0
2024-01-31 11:05:00,143.5,143.6,143.48,143.55,9938.0,143.5,143.6,143.48,143.55,9938.0
2024-01-31 11:10:00,143.53,143.53,143.4,143.43,8368.0,143.53,143.53,143.4,143.43,8368.0
2024-01-31 11:15:00,143.43,143.49,143.42,143.46,15896.0,143.43,143.49,143.42,143.46,15896.0
2024-01-31 11:20:00,143.46,143.5,143.4,143.41,15131.0,143.46,143.5,143.4,143.41,15131.0
2024-01-31 11:25:00,143.4,143.44,143.36,143.4,14317.0,143.4,143.44,143.36,143.4,14317.0
2024-01-31 11:30:00,143.39,143.4,143.28,143.39,10467.0,143.39,143.4,143.28,143.39,10467.0
2024-01-31 11:35:00,143.38,143.42,143.35,143.41,11736.0,143.38,143.42,143.35,143.41,11736.0
2024-01-31 11:40:00,143.41,143.42,143.15,143.26,23066.0,143.41,143.42,143.15,143.26,23066.0
2024-01-31 11:45:00,143.26,143.36,143.22,143.35,31246.0,143.26,143.36,143.22,143.35,31246.0
2024-01-31 11:50:00,143.34,143.53,143.34,143.53,9516.0,143.34,143.53,143.34,143.53,9516.0
2024-01-31 11:55:00,143.53,143.58,143.46,143.48,9798.0,143.53,143.58,143.46,143.48,9798.0
2024-01-31 12:00:00,143.52,143.62,143.51,143.61,7439.0,143.52,143.62,143.51,143.61,7439.0
2024-01-31 12:05:00,143.62,143.72,143.61,143.69,8415.0,143.62,143.72,143.61,143.69,8415.0
2024-01-31 12:10:00,143.68,143.74,143.66,143.74,9006.0,143.68,143.74,143.66,143.74,9006.0
2024-01-31 12:15:00,143.75,143.89,143.73,143.82,10762.0,143.75,143.89,143.73,143.82,10762.0
2024-01-31 12:20:00,143.82,143.83,143.78,143.83,9972.0,143.82,143.83,143.78,143.83,9972.0
2024-01-31 12:25:00,143.9,143.92,143.8,143.81,39366.0,143.9,143.92,143.8,143.81,39366.0
2024-01-31 12:30:00,143.8,143.8,143.67,143.68,14830.0,143.8,143.8,143.67,143.68,14830.0
2024-01-31 12:35:00,143.68,143.71,143.59,143.64,12372.0,143.68,143.71,143.59,143.64,12372.0
2024-01-31 12:40:00,143.62,143.76,143.61,143.72,8102.0,143.62,143.76,143.61,143.72,8102.0
2024-01-31 12:45:00,143.72,143.73,143.65,143.71,12753.0,143.72,143.73,143.65,143.71,12753.0
2024-01-31 12:50:00,143.74,143.84,143.74,143.78,7746.0,143.74,143.84,143.74,143.78,7746.0
2024-01-31 12:55:00,143.78,143.84,143.72,143.72,12339.0,143.78,143.84,143.72,143.72,12339.0
2024-01-31 13:00:00,143.7,143.7,143.61,143.67,11535.0,143.7,143.7,143.61,143.67,11535.0
2024-01-31 13:05:00,143.67,143.75,143.66,143.72,9673.0,143.67,143.75,143.66,143.72,9673.0
2024-01-31 13:10:00,143.71,143.73,143.67,143.71,14611.0,143.71,143.73,143.67,143.71,14611.0
2024-01-31 13:15:00,143.7,143.9,143.67,143.89,14991.0,143.7,143.9,143.67,143.89,14991.0
2024-01-31 13:20:00,143.9,143.9,143.77,143.78,13491.0,143.9,143.9,143.77,143.78,13491.0
2024-01-31 13:25:00,143.78,143.83,143.67,143.69,7477.0,143.78,143.83,143.67,143.69,7477.0
2024-01-31 13:30:00,143.68,143.68,143.47,143.47,11242.0,143.68,143.68,143.47,143.47,11242.0
2024-01-31 13:35:00,143.47,143.52,143.43,143.52,11662.0,143.47,143.52,143.43,143.52,11662.0
2024-01-31 13:40:00,143.51,143.56,143.51,143.54,6785.0,143.51,143.56,143.51,143.54,6785.0
2024-01-31 13:45:00,143.55,143.66,143.55,143.6,11338.0,143.55,143.66,143.55,143.6,11338.0
2024-01-31 13:50:00,143.61,143.65,143.59,143.64,10412.0,143.61,143.65,143.59,143.64,10412.0
2024-01-31 13:55:00,143.65,143.74,143.62,143.74,8862.0,143.65,143.74,143.62,143.74,8862.0
2024-01-31 14:00:00,143.74,143.85,143.17,143.24,23179.0,143.74,143.85,143.17,143.24,23179.0
2024-01-31 14:05:00,143.26,143.43,143.24,143.28,9999.0,143.26,143.43,143.24,143.28,9999.0
2024-01-31 14:10:00,143.31,143.43,143.29,143.36,25754.0,143.31,143.43,143.29,143.36,25754.0
2024-01-31 14:15:00,143.4,143.43,143.21,143.21,10417.0,143.4,143.43,143.21,143.21,10417.0
2024-01-31 14:20:00,143.23,143.29,143.15,143.18,8926.0,143.23,143.29,143.15,143.18,8926.0
2024-01-31 14:25:00,143.17,143.36,143.16,143.36,7115.0,143.17,143.36,143.16,143.36,7115.0
2024-01-31 14:30:00,143.37,143.47,143.32,143.39,11049.0,143.37,143.47,143.32,143.39,11049.0
2024-01-31 14:35:00,143.39,143.64,143.23,143.6,10316.0,143.39,143.64,143.23,143.6,10316.0
2024-01-31 14:40:00,143.59,143.68,143.46,143.5,12928.0,143.59,143.68,143.46,143.5,12928.0
2024-01-31 14:45:00,143.52,143.62,143.21,143.28,18043.0,143.52,143.62,143.21,143.28,18043.0
2024-01-31 14:50:00,143.25,143.25,142.79,142.86,7873.0,143.25,143.25,142.79,142.86,7873.0
2024-01-31 14:55:00,142.83,142.93,142.68,142.71,12955.0,142.83,142.93,142.68,142.71,12955.0
2024-01-31 15:00:00,142.71,142.71,142.28,142.4,11676.0,142.71,142.71,142.28,142.4,11676.0
2024-01-31 15:05:00,142.4,142.4,141.95,142.22,17270.0,142.4,142.4,141.95,142.22,17270.0
2024-01-31 15:10:00,142.24,142.37,142.19,142.3,9930.0,142.24,142.37,142.19,142.3,9930.0
2024-01-31 15:15:00,142.26,142.42,142.16,142.3,13390.0,142.26,142.42,142.16,142.3,13390.0
2024-01-31 15:20:00,142.29,142.64,142.27,142.53,23535.0,142.29,142.64,142.27,142.53,23535.0
2024-01-31 15:25:00,142.51,142.62,142.45,142.62,12407.0,142.51,142.62,142.45,142.62,12407.0
2024-01-31 15:30:00,142.6,142.62,142.4,142.43,17553.0,142.6,142.62,142.4,142.43,17553.0
2024-01-31 15:35:00,142.41,142.41,142.25,142.25,22174.0,142.41,142.41,142.25,142.25,22174.0
2024-01-31 15:40:00,142.23,142.3,142.12,142.22,31779.0,142.23,142.3,142.12,142.22,31779.0
2024-01-31 15:45:00,142.21,142.23,141.96,142.03,40547.0,142.21,142.23,141.96,142.03,40547.0
2024-01-31 15:50:00,142.02,142.06,141.85,142.01,71201.0,142.02,142.06,141.85,142.01,71201.0
2024-01-31 15:55:00,142.01,142.16,141.85,141.86,145786.0,142.01,142.16,141.85,141.86,145786.0
2024-02-01 09:30:00,142.17,142.52,142.05,142.34,29090.0,142.17,142.52,142.05,142.34,29090.0
2024-02-01 09:35:00,142.31,142.34,142.0,142.14,11436.0,142.31,142.34,142.0,142.14,11436.0
2024-02-01 09:40:00,142.18,142.39,141.87,141.99,61768.0,142.18,142.39,141.87,141.99,61768.0
2024-02-01 09:45:00,141.9,142.08,141.87,141.99,9534.0,141.9,142.08,141.87,141.99,9534.0
2024-02-01 09:50:00,142.04,142.17,141.95,141.97,6012.0,142.04,142.17,141.95,141.97,6012.0
2024-02-01 09:55:00,141.9,142.12,141.9,142.05,9498.0,141.9,142.12,141.9,142.05,9498.0
2024-02-01 10:00:00,142.05,142.29,141.83,142.27,14162.0,142.05,142.29,141.83,142.27,14162.0
2024-02-01 10:05:00,142.3,142.57,142.24,142.51,9479.0,142.3,142.57,142.24,142.51,9479.0
2024-02-01 10:10:00,142.49,142.58,142.44,142.55,6927.0,142.49,142.58,142.44,142.55,6927.0
2024-02-01 10:15:00,142.56,142.9,142.56,142.83,15873.0,142.56,142.9,142.56,142.83,15873.0
2024-02-01 10:20:00,142.79,142.86,142.67,142.71,10332.0,142.79,142.86,142.67,142.71,10332.0
2024-02-01 10:25:00,142.68,142.91,142.64,142.89,21260.0,142.68,142.91,142.64,142.89,21260.0
2024-02-01 10:30:00,142.84,142.99,142.82,142.92,16438.0,142.84,142.99,142.82,142.92,16438.0
2024-02-01 10:35:00,142.91,143.07,142.91,143.05,8224.0,142.91,143.07,142.91,143.05,8224.0
2024-02-01 10:40:00,143.06,143.06,142.82,142.84,7264.0,143.06,143.06,142.82,142.84,7264.0
2024-02-01 10:45:00,142.87,142.87,142.67,142.71,9118.0,142.87,142.87,142.67,142.71,9118.0
2024-02-01 10:50:00,142.69,142.69,142.25,142.25,11720.0,142.69,142.69,142.25,142.25,11720.0
2024-02-01 10:55:00,142.27,142.27,142.07,142.07,7310.0,142.27,142.27,142.07,142.07,7310.0
2024-02-01 11:00:00,142.01,142.09,141.95,142.06,18267.0,142.01,142.09,141.95,142.06,18267.0
2024-02-01 11:05:00,142.06,142.28,142.03,142.19,14830.0,142.06,142.28,142.03,142.19,14830.0
2024-02-01 11:10:00,142.2,142.24,142.1,142.17,9352.0,142.2,142.24,142.1,142.17,9352.0
2024-02-01 11:15:00,142.17,142.28,142.15,142.2,7499.0,142.17,142.28,142.15,142.2,7499.0
2024-02-01 11:20:00,142.22,142.36,142.18,142.36,8155.0,142.22,142.36,142.18,142.36,8155.0
2024-02-01 11:25:00,142.38,142.38,142.23,142.24,9630.0,142.38,142.38,142.23,142.24,9630.0
2024-02-01 11:30:00,142.26,142.36,142.26,142.28,6064.0,142.26,142.36,142.26,142.28,6064.0
2024-02-01 11:35:00,142.26,142.31,142.19,142.28,11461.0,142.26,142.31,142.19,142.28,11461.0
2024-02-01 11:40:00,142.32,142.39,142.3,142.34,5483.0,142.32,142.39,142.3,142.34,5483.0
2024-02-01 11:45:00,142.33,142.4,142.31,142.35,4812.0,142.33,142.4,142.31,142.35,4812.0
2024-02-01 11:50:00,142.39,142.43,142.34,142.42,6924.0,142.39,142.43,142.34,142.42,6924.0
2024-02-01 11:55:00,142.43,142.54,142.42,142.5,14788.0,142.43,142.54,142.42,142.5,14788.0
2024-02-01 12:00:00,142.51,142.8,142.51,142.72,19597.0,142.51,142.8,142.51,142.72,19597.0
2024-02-01 12:05:00,142.74,142.88,142.74,142.81,16191.0,142.74,142.88,142.74,142.81,16191.0
2024-02-01 12:10:00,142.84,142.88,142.63,142.64,23030.0,142.84,142.88,142.63,142.64,23030.0
2024-02-01 12:15:00,142.64,142.65,142.49,142.5,12908.0,142.64,142.65,142.49,142.5,12908.0
2024-02-01 12:20:00,142.51,142.59,142.46,142.58,9327.0,142.51,142.59,142.46,142.58,9327.0
2024-02-01 12:25:00,142.6,142.62,142.57,142.61,14183.0,142.6,142.62,142.57,142.61,14183.0
2024-02-01 12:30:00,142.59,142.6,142.47,142.59,13374.0,142.59,142.6,142.47,142.59,13374.0
2024-02-01 12:35:00,142.59,142.76,142.59,142.75,22730.0,142.59,142.76,142.59,142.75,22730.0
2024-02-01 12:40:00,142.76,142.98,142.75,142.97,15092.0,142.76,142.98,142.75,142.97,15092.0
2024-02-01 12:45:00,142.96,143.11,142.96,143.11,14000.0,142.96,143.11,142.96,143.11,14000.0
2024-02-01 12:50:00,143.12,143.25,143.1,143.2,39068.0,143.12,143.25,143.1,143.2,39068.0
2024-02-01 12:55:00,143.2,143.28,143.07,143.11,39860.0,143.2,143.28,143.07,143.11,39860.0
2024-02-01 13:00:00,143.13,143.24,143.04,143.05,11655.0,143.13,143.24,143.04,143.05,11655.0
2024-02-01 13:05:00,143.01,143.05,142.96,143.02,4802.0,143.01,143.05,142.96,143.02,4802.0
2024-02-01 13:10:00,143.06,143.2,143.06,143.2,4766.0,143.06,143.2,143.06,143.2,4766.0
2024-02-01 13:15:00,143.21,143.28,143.18,143.25,8953.0,143.21,143.28,143.18,143.25,8953.0
2024-02-01 13:20:00,143.28,143.32,143.21,143.24,6686.0,143.28,143.32,143.21,143.24,6686.0
2024-02-01 13:25:00,143.25,143.27,143.19,143.23,10563.0,143.25,143.27,143.19,143.23,10563.0
2024-02-01 13:30:00,143.22,143.41,143.22,143.39,9707.0,143.22,143.41,143.22,143.39,9707.0
2024-02-01 13:35:00,143.35,143.36,143.16,143.2,13305.0,143.35,143.36,143.16,143.2,13305.0
2024-02-01 13:40:00,143.21,143.33,143.2,143.3,8692.0,143.21,143.33,143.2,143.3,8692.0
2024-02-01 13:45:00,143.34,143.45,143.32,143.39,6569.0,143.34,143.45,143.32,143.39,6569.0
2024-02-01 13:50:00,143.41,143.43,143.28,143.29,9031.0,143.41,143.43,143.28,143.29,9031.0
2024-02-01 13:55:00,143.28,143.41,143.27,143.39,11292.0,143.28,143.41,143.27,143.39,11292.0
2024-02-01 14:00:00,143.4,143.43,143.36,143.41,11096.0,143.4,143.43,143.36,143.41,11096.0
2024-02-01 14:05:00,143.41,143.52,143.4,143.51,15662.0,143.41,143.52,143.4,143.51,15662.0
2024-02-01 14:10:00,143.51,143.54,143.4,143.43,12796.0,143.51,143.54,143.4,143.43,12796.0
2024-02-01 14:15:00,143.43,143.48,143.41,143.45,11949.0,143.43,143.48,143.41,143.45,11949.0
2024-02-01 14:20:00,143.46,143.51,143.42,143.5,10115.0,143.46,143.51,143.42,143.5,10115.0
2024-02-01 14:25:00,143.5,143.5,143.4,143.45,10039.0,143.5,143.5,143.4,143.45,10039.0
2024-02-01 14:30:00,143.45,143.51,143.34,143.35,13415.0,143.45,143.51,143.34,143.35,13415.0
2024-02-01 14:35:00,143.34,143.47,143.34,143.43,8918.0,143.34,143.47,143.34,143.43,8918.0
2024-02-01 14:40:00,143.46,143.52,143.45,143.51,5501.0,143.46,143.52,143.45,143.51,5501.0
2024-02-01 14:45:00,143.51,143.7,143.5,143.61,14584.0,143.51,143.7,143.5,143.61,14584.0
2024-02-01 14:50:00,143.64,143.67,143.56,143.57,10074.0,143.64,143.67,143.56,143.57,10074.0
2024-02-01 14:55:00,143.58,143.65,143.58,143.65,7999.0,143.58,143.65,143.58,143.65,7999.0
2024-02-01 15:00:00,143.66,143.72,143.61,143.71,15966.0,143.66,143.72,143.61,143.71,15966.0
2024-02-01 15:05:00,143.72,143.73,143.56,143.56,16654.0,143.72,143.73,143.56,143.56,16654.0
2024-02-01 15:10:00,143.57,143.64,143.55,143.64,18675.0,143.57,143.64,143.55,143.64,18675.0
2024-02-01 15:15:00,143.65,143.69,143.63,143.66,9474.0,143.65,143.69,143.63,143.66,9474.0
2024-02-01 15:20:00,143.65,143.71,143.63,143.7,12309.0,143.65,143.71,143.63,143.7,12309.0
2024-02-01 15:25:00,143.69,143.75,143.67,143.69,16825.0,143.69,143.75,143.67,143.69,16825.0
2024-02-01 15:30:00,143.69,143.76,143.66,143.67,17881.0,143.69,143.76,143.66,143.67,17881.0
2024-02-01 15:35:00,143.68,143.78,143.68,143.75,15454.0,143.68,143.78,143.68,143.75,15454.0
2024-02-01 15:40:00,143.75,143.9,143.75,143.81,17905.0,143.75,143.9,143.75,143.81,17905.0
2024-02-01 15:45:00,143.79,143.85,143.61,143.62,64154.0,143.79,143.85,143.61,143.62,64154.0
2024-02-01 15:50:00,143.6,143.74,143.6,143.71,42073.0,143.6,143.74,143.6,143.71,42073.0
2024-02-01 15:55:00,143.73,143.98,143.73,143.97,100423.0,143.73,143.98,143.73,143.97,100423.0
2024-02-02 09:30:00,144.27,145.28,144.27,144.63,44616.0,144.27,145.28,144.27,144.63,44616.0
2024-02-02 09:35:00,144.54,144.63,143.86,144.35,46897.0,144.54,144.63,143.86,144.35,46897.0
2024-02-02 09:40:00,144.21,144.38,143.87,144.38,28100.0,144.21,144.38,143.87,144.38,28100.0
2024-02-02 09:45:00,144.34,144.51,143.85,143.98,16813.0,144.34,144.51,143.85,143.98,16813.0
2024-02-02 09:50:00,144.01,144.08,143.68,143.89,19650.0,144.01,144.08,143.68,143.89,19650.0
2024-02-02 09:55:00,143.92,144.06,143.8,143.86,61723.0,143.92,144.06,143.8,143.86,61723.0
2024-02-02 10:00:00,143.84,144.07,143.84,143.97,10247.0,143.84,144.07,143.84,143.97,10247.0
2024-02-02 10:05:00,143.97,144.04,143.81,143.88,14750.0,143.97,144.04,143.81,143.88,14750.0
2024-02-02 10:10:00,143.85,144.03,143.84,144.0,5251.0,143.85,144.03,143.84,144.0,5251.0
2024-02-02 10:15:00,143.98,143.98,143.72,143.81,6304.0,143.98,143.98,143.72,143.81,6304.0
2024-02-02 10:20:00,143.78,143.79,143.57,143.58,9443.0,143.78,143.79,143.57,143.58,9443.0
2024-02-02 10:25:00,143.58,143.73,143.48,143.57,22395.0,143.58,143.73,143.48,143.57,22395.0
2024-02-02 10:30:00,143.57,143.77,143.57,143.75,12938.0,143.57,143.77,143.57,143.75,12938.0
2024-02-02 10:35:00,143.76,143.84,143.68,143.84,8863.0,143.76,143.84,143.68,143.84,8863.0
2024-02-02 10:40:00,143.85,144.12,143.84,144.12,8067.0,143.85,144.12,143.84,144.12,8067.0
2024-02-02 10:45:00,144.16,144.19,144.0,144.03,12170.0,144.16,144.19,144.0,144.03,12170.0
2024-02-02 10:50:00,144.03,144.1,143.97,144.1,6658.0,144.03,144.1,143.97,144.1,6658.0
2024-02-02 10:55:00,144.11,144.27,144.11,144.27,9431.0,144.11,144.27,144.11,144.27,9431.0
2024-02-02 11:00:00,144.28,144.43,144.28,144.41,9294.0,144.28,144.43,144.28,144.41,9294.0
2024-02-02 11:05:00,144.41,144.55,144.38,144.39,11034.0,144.41,144.55,144.38,144.39,11034.0
2024-02-02 11:10:00,144.41,144.61,144.39,144.51,8168.0,144.41,144.61,144.39,144.51,8168.0
2024-02-02 11:15:00,144.51,144.56,144.42,144.47,21285.0,144.51,144.56,144.42,144.47,21285.0
2024-02-02 11:20:00,144.45,144.48,144.36,144.4,5754.0,144.45,144.48,144.36,144.4,5754.0
2024-02-02 11:25:00,144.42,144.7,144.35,144.66,7381.0,144.42,144.7,144.35,144.66,7381.0
2024-02-02 11:30:00,144.67,144.84,144.67,144.84,5877.0,144.67,144.84,144.67,144.84,5877.0
2024-02-02 11:35:00,144.82,145.08,144.82,145.08,15710.0,144.82,145.08,144.82,145.08,15710.0
2024-02-02 11:40:00,145.08,145.17,145.0,145.11,12253.0,145.08,145.17,145.0,145.11,12253.0
2024-02-02 11:45:00,145.09,145.26,145.09,145.26,14919.0,145.09,145.26,145.09,145.26,14919.0
2024-02-02 11:50:00,145.24,145.33,145.22,145.24,23355.0,145.24,145.33,145.22,145.24,23355.0
2024-02-02 11:55:00,145.24,145.25,145.0,145.01,18558.0,145.24,145.25,145.0,145.01,18558.0
2024-02-02 12:00:00,145.03,145.06,144.94,144.94,8124.0,145.03,145.06,144.94,144.94,8124.0
2024-02-02 12:05:00,144.96,145.09,144.94,144.94,7641.0,144.96,145.09,144.94,144.94,7641.0
2024-02-02 12:10:00,144.93,145.04,144.89,144.9,9974.0,144.93,145.04,144.89,144.9,9974.0
2024-02-02 12:15:00,144.89,145.06,144.87,144.96,10742.0,144.89,145.06,144.87,144.96,10742.0
2024-02-02 12:20:00,144.96,145.06,144.96,145.03,8587.0,144.96,145.06,144.96,145.03,8587.0
2024-02-02 12:25:00,145.08,145.2,145.03,145.18,10244.0,145.08,145.2,145.03,145.18,10244.0
2024-02-02 12:30:00,145.18,145.33,145.17,145.25,6042.0,145.18,145.33,145.17,145.25,6042.0
2024-02-02 12:35:00,145.28,145.39,145.27,145.31,11900.0,145.28,145.39,145.27,145.31,11900.0
2024-02-02 12:40:00,145.35,145.36,144.8,144.84,17864.0,145.35,145.36,144.8,144.84,17864.0
2024-02-02 12:45:00,144.81,145.0,144.71,144.94,12582.0,144.81,145.0,144.71,144.94,12582.0
2024-02-02 12:50:00,144.96,144.96,144.79,144.93,8294.0,144.96,144.96,144.79,144.93,8294.0
2024-02-02 12:55:00,144.91,145.13,144.91,144.98,61811.0,144.91,145.13,144.91,144.98,61811.0
2024-02-02 13:00:00,145.01,145.03,144.81,145.0,24157.0,145.01,145.03,144.81,145.0,24157.0
2024-02-02 13:05:00,145.02,145.2,145.02,145.07,113019.0,145.02,145.2,145.02,145.07,113019.0
2024-02-02 13:10:00,145.06,145.22,145.06,145.22,9810.0,145.06,145.22,145.06,145.22,9810.0
2024-02-02 13:15:00,145.24,145.32,145.15,145.25,24742.0,145.24,145.32,145.15,145.25,24742.0
2024-02-02 13:20:00,145.28,145.38,145.23,145.35,13333.0,145.28,145.38,145.23,145.35,13333.0
2024-02-02 13:25:00,145.34,145.35,145.03,145.09,8706.0,145.34,145.35,145.03,145.09,8706.0
2024-02-02 13:30:00,145.1,145.14,145.0,145.11,8720.0,145.1,145.14,145.0,145.11,8720.0
2024-02-02 13:35:00,145.15,145.34,145.07,145.31,11579.0,145.15,145.34,145.07,145.31,11579.0
2024-02-02 13:40:00,145.33,145.44,145.32,145.41,11331.0,145.33,145.44,145.32,145.41,11331.0
2024-02-02 13:45:00,145.41,145.46,145.32,145.41,11994.0,145.41,145.46,145.32,145.41,11994.0
2024-02-02 13:50:00,145.43,145.48,145.39,145.47,9010.0,145.43,145.48,145.39,145.47,9010.0
2024-02-02 13:55:00,145.48,145.57,145.44,145.47,9312.0,145.48,145.57,145.44,145.47,9312.0
2024-02-02 14:00:00,145.47,145.62,145.47,145.58,10701.0,145.47,145.62,145.47,145.58,10701.0
2024-02-02 14:05:00,145.57,145.64,145.51,145.64,7656.0,145.57,145.64,145.51,145.64,7656.0
2024-02-02 14:10:00,145.65,145.82,145.64,145.75,11378.0,145.65,145.82,145.64,145.75,11378.0
2024-02-02 14:15:00,145.74,145.79,145.68,145.68,14469.0,145.74,145.79,145.68,145.68,14469.0
2024-02-02 14:20:00,145.69,145.71,145.61,145.66,9694.0,145.69,145.71,145.61,145.66,9694.0
2024-02-02 14:25:00,145.67,145.68,145.61,145.64,10299.0,145.67,145.68,145.61,145.64,10299.0
2024-02-02 14:30:00,145.64,145.78,145.6,145.78,15843.0,145.64,145.78,145.6,145.78,15843.0
2024-02-02 14:35:00,145.78,145.87,145.63,145.68,34688.0,145.78,145.87,145.63,145.68,34688.0
2024-02-02 14:40:00,145.69,145.78,145.68,145.74,22556.0,145.69,145.78,145.68,145.74,22556.0
2024-02-02 14:45:00,145.74,145.77,145.64,145.67,14443.0,145.74,145.77,145.64,145.67,14443.0
2024-02-02 14:50:00,145.67,145.67,145.39,145.45,11577.0,145.67,145.67,145.39,145.45,11577.0
2024-02-02 14:55:00,145.47,145.5,145.36,145.47,15530.0,145.47,145.5,145.36,145.47,15530.0
2024-02-02 15:00:00,145.47,145.53,145.4,145.47,17604.0,145.47,145.53,145.4,145.47,17604.0
2024-02-02 15:05:00,145.47,145.54,145.42,145.43,14588.0,145.47,145.54,145.42,145.43,14588.0
2024-02-02 15:10:00,145.43,145.58,145.43,145.57,14683.0,145.43,145.58,145.43,145.57,14683.0
2024-02-02 15:15:00,145.57,145.7,145.55,145.66,23181.0,145.57,145.7,145.55,145.66,23181.0
2024-02-02 15:20:00,145.66,145.66,145.31,145.37,57491.0,145.66,145.66,145.31,145.37,57491.0
2024-02-02 15:25:00,145.38,145.45,145.32,145.45,23014.0,145.38,145.45,145.32,145.45,23014.0
2024-02-02 15:30:00,145.46,145.51,145.28,145.33,20153.0,145.46,145.51,145.28,145.33,20153.0
2024-02-02 15:35:00,145.34,145.35,145.23,145.31,15146.0,145.34,145.35,145.23,145.31,15146.0
2024-02-02 15:40:00,145.31,145.36,145.28,145.31,17720.0,145.31,145.36,145.28,145.31,17720.0
2024-02-02 15:45:00,145.32,145.34,145.18,145.21,31873.0,145.32,145.34,145.18,145.21,31873.0
2024-02-02 15:50:00,145.2,145.42,145.19,145.4,52104.0,145.2,145.42,145.19,145.4,52104.0
2024-02-02 15:55:00,145.4,145.46,144.88,144.89,158029.0,145.4,145.46,144.88,144.89,158029.0
2024-02-05 09:30:00,144.46,144.81,143.6,144.78,45761.0,144.46,144.81,143.6,144.78,45761.0
2024-02-05 09:35:00,144.75,145.06,144.44,144.84,53408.0,144.75,145.06,144.44,144.84,53408.0
2024-02-05 09:40:00,144.87,145.21,144.69,145.19,43976.0,144.87,145.21,144.69,145.19,43976.0
2024-02-05 09:45:00,145.15,145.28,144.89,144.96,23013.0,145.15,145.28,144.89,144.96,23013.0
2024-02-05 09:50:00,144.94,145.03,144.78,144.92,22917.0,144.94,145.03,144.78,144.92,22917.0
2024-02-05 09:55:00,144.88,145.19,144.87,145.0,38290.0,144.88,145.19,144.87,145.0,38290.0
2024-02-05 10:00:00,145.02,145.03,144.66,144.69,120990.0,145.02,145.03,144.66,144.69,120990.0
2024-02-05 10:05:00,144.68,144.74,144.6,144.67,35376.0,144.68,144.74,144.6,144.67,35376.0
2024-02-05 10:10:00,144.67,144.69,144.37,144.39,35483.0,144.67,144.69,144.37,144.39,35483.0
2024-02-05 10:15:00,144.39,144.44,143.95,144.0,49983.0,144.39,144.44,143.95,144.0,49983.0
2024-02-05 10:20:00,144.01,144.17,143.88,144.14,25352.0,144.01,144.17,143.88,144.14,25352.0
2024-02-05 10:25:00,144.16,144.33,144.11,144.33,19632.0,144.16,144.33,144.11,144.33,19632.0
2024-02-05 10:30:00,144.34,144.52,144.32,144.42,18914.0,144.34,144.52,144.32,144.42,18914.0
2024-02-05 10:35:00,144.42,144.58,144.36,144.54,17508.0,144.42,144.58,144.36,144.54,17508.0
2024-02-05 10:40:00,144.56,144.58,144.2,144.24,27873.0,144.56,144.58,144.2,144.24,27873.0
2024-02-05 10:45:00,144.23,144.34,144.18,144.34,17109.0,144.23,144.34,144.18,144.34,17109.0
2024-02-05 10:50:00,144.34,144.35,144.23,144.33,14305.0,144.34,144.35,144.23,144.33,14305.0
2024-02-05 10:55:00,144.31,144.4,144.24,144.38,14740.0,144.31,144.4,144.24,144.38,14740.0
2024-02-05 11:00:00,144.4,144.4,144.27,144.29,13730.0,144.4,144.4,144.27,144.29,13730.0
2024-02-05 11:05:00,144.31,144.36,144.27,144.33,15373.0,144.31,144.36,144.27,144.33,15373.0
2024-02-05 11:10:00,144.32,144.47,144.32,144.44,15961.0,144.32,144.47,144.32,144.44,15961.0
2024-02-05 11:15:00,144.46,144.51,144.34,144.43,15347.0,144.46,144.51,144.34,144.43,15347.0
2024-02-05 11:20:00,144.44,144.44,144.1,144.21,14427.0,144.44,144.44,144.1,144.21,14427.0
2024-02-05 11:25:00,144.18,144.29,144.16,144.29,9856.0,144.18,144.29,144.16,144.29,9856.0
2024-02-05 11:30:00,144.29,144.34,144.24,144.31,12386.0,144.29,144.34,144.24,144.31,12386.0
2024-02-05 11:35:00,144.28,144.31,144.26,144.29,13709.0,144.28,144.31,144.26,144.29,13709.0
2024-02-05 11:40:00,144.28,144.3,144.14,144.17,17491.0,144.28,144.3,144.14,144.17,17491.0
2024-02-05 11:45:00,144.18,144.29,144.17,144.25,13788.0,144.18,144.29,144.17,144.25,13788.0
2024-02-05 11:50:00,144.25,144.33,144.22,144.3,13608.0,144.25,144.33,144.22,144.3,13608.0
2024-02-05 11:55:00,144.29,144.32,144.24,144.29,13129.0,144.29,144.32,144.24,144.29,13129.0
2024-02-05 12:00:00,144.27,144.27,144.18,144.21,11784.0,144.27,144.27,144.18,144.21,11784.0
2024-02-05 12:05:00,144.22,144.29,144.22,144.28,12027.0,144.22,144.29,144.22,144.28,12027.0
2024-02-05 12:10:00,144.27,144.4,144.26,144.32,13218.0,144.27,144.4,144.26,144.32,13218.0
2024-02-05 12:15:00,144.33,144.46,144.33,144.34,13056.0,144.33,144.46,144.33,144.34,13056.0
2024-02-05 12:20:00,144.33,144.33,144.18,144.25,10500.0,144.33,144.33,144.18,144.25,10500.0
2024-02-05 12:25:00,144.25,144.33,144.24,144.3,9127.0,144.25,144.33,144.24,144.3,9127.0
2024-02-05 12:30:00,144.31,144.5,144.31,144.5,11282.0,144.31,144.5,144.31,144.5,11282.0
2024-02-05 12:35:00,144.45,144.5,144.38,144.47,16871.0,144.45,144.5,144.38,144.47,16871.0
2024-02-05 12:40:00,144.47,144.49,144.41,144.42,15412.0,144.47,144.49,144.41,144.42,15412.0
2024-02-05 12:45:00,144.43,144.44,144.31,144.33,11202.0,144.43,144.44,144.31,144.33,11202.0
2024-02-05 12:50:00,144.31,144.35,144.25,144.3,8484.0,144.31,144.35,144.25,144.3,8484.0
2024-02-05 12:55:00,144.29,144.36,144.25,144.32,24130.0,144.29,144.36,144.25,144.32,24130.0
2024-02-05 13:00:00,144.32,144.32,144.19,144.25,10320.0,144.32,144.32,144.19,144.25,10320.0
2024-02-05 13:05:00,144.25,144.26,144.18,144.23,12735.0,144.25,144.26,144.18,144.23,12735.0
2024-02-05 13:10:00,144.24,144.29,144.19,144.29,9346.0,144.24,144.29,144.19,144.29,9346.0
2024-02-05 13:15:00,144.3,144.3,144.21,144.27,11826.0,144.3,144.3,144.21,144.27,11826.0
2024-02-05 13:20:00,144.27,144.32,144.2,144.21,13494.0,144.27,144.32,144.2,144.21,13494.0
2024-02-05 13:25:00,144.2,144.21,143.99,144.0,13071.0,144.2,144.21,143.99,144.0,13071.0
2024-02-05 13:30:00,143.99,144.06,143.96,144.06,9432.0,143.99,144.06,143.96,144.06,9432.0
2024-02-05 13:35:00,144.06,144.18,144.05,144.11,17072.0,144.06,144.18,144.05,144.11,17072.0
2024-02-05 13:40:00,144.12,144.15,144.06,144.12,9776.0,144.12,144.15,144.06,144.12,9776.0
2024-02-05 13:45:00,144.13,144.16,144.04,144.05,14726.0,144.13,144.16,144.04,144.05,14726.0
2024-02-05 13:50:00,144.06,144.21,144.0,144.06,23691.0,144.06,144.21,144.0,144.06,23691.0
2024-02-05 13:55:00,144.06,144.13,144.03,144.13,20512.0,144.06,144.13,144.03,144.13,20512.0
2024-02-05 14:00:00,144.14,144.16,144.06,144.12,16813.0,144.14,144.16,144.06,144.12,16813.0
2024-02-05 14:05:00,144.13,144.15,144.1,144.13,21486.0,144.13,144.15,144.1,144.13,21486.0
2024-02-05 14:10:00,144.14,144.14,144.03,144.09,35556.0,144.14,144.14,144.03,144.09,35556.0
2024-02-05 14:15:00,144.1,144.22,144.09,144.14,14173.0,144.1,144.22,144.09,144.14,14173.0
2024-02-05 14:20:00,144.13,144.19,144.12,144.15,12010.0,144.13,144.19,144.12,144.15,12010.0
2024-02-05 14:25:00,144.17,144.34,144.16,144.34,16168.0,144.17,144.34,144.16,144.34,16168.0
2024-02-05 14:30:00,144.36,144.46,144.35,144.37,14507.0,144.36,144.46,144.35,144.37,14507.0
2024-02-05 14:35:00,144.34,144.53,144.34,144.53,13934.0,144.34,144.53,144.34,144.53,13934.0
2024-02-05 14:40:00,144.54,144.6,144.43,144.47,13392.0,144.54,144.6,144.43,144.47,13392.0
2024-02-05 14:45:00,144.47,144.66,144.47,144.64,13761.0,144.47,144.66,144.47,144.64,13761.0
2024-02-05 14:50:00,144.65,144.67,144.59,144.6,16323.0,144.65,144.67,144.59,144.6,16323.0
2024-02-05 14:55:00,144.58,144.66,144.56,144.66,12899.0,144.58,144.66,144.56,144.66,12899.0
2024-02-05 15:00:00,144.67,144.71,144.52,144.52,21567.0,144.67,144.71,144.52,144.52,21567.0
2024-02-05 15:05:00,144.51,144.59,144.45,144.49,17743.0,144.51,144.59,144.45,144.49,17743.0
2024-02-05 15:10:00,144.48,144.55,144.37,144.37,23418.0,144.48,144.55,144.37,144.37,23418.0
2024-02-05 15:15:00,144.34,144.43,144.3,144.38,23915.0,144.34,144.43,144.3,144.38,23915.0
2024-02-05 15:20:00,144.39,144.6,144.38,144.6,37212.0,144.39,144.6,144.38,144.6,37212.0
2024-02-05 15:25:00,144.61,144.71,144.61,144.65,25672.0,144.61,144.71,144.61,144.65,25672.0
2024-02-05 15:30:00,144.66,144.8,144.6,144.66,38506.0,144.66,144.8,144.6,144.66,38506.0
2024-02-05 15:35:00,144.67,144.69,144.48,144.53,22676.0,144.67,144.69,144.48,144.53,22676.0
2024-02-05 15:40:00,144.53,144.58,144.44,144.46,32755.0,144.53,144.58,144.44,144.46,32755.0
2024-02-05 15:45:00,144.45,144.55,144.38,144.39,44571.0,144.45,144.55,144.38,144.39,44571.0
2024-02-05 15:50:00,144.4,144.54,144.26,144.28,70951.0,144.4,144.54,144.26,144.28,70951.0
2024-02-05 15:55:00,144.28,144.39,144.12,144.17,195794.0,144.28,144.39,144.12,144.17,195794.0
2024-02-06 09:30:00,141.62,141.62,139.09,140.67,139822.0,141.62,141.62,139.09,140.67,139822.0
2024-02-06 09:35:00,140.58,140.58,139.0,139.64,98390.0,140.58,140.58,139.0,139.64,98390.0
2024-02-06 09:40:00,139.56,139.93,138.81,138.82,70066.0,139.56,139.93,138.81,138.82,70066.0
2024-02-06 09:45:00,138.87,139.1,138.51,138.88,73628.0,138.87,139.1,138.51,138.88,73628.0
2024-02-06 09:50:00,138.93,139.07,137.79,137.99,91040.0,138.93,139.07,137.79,137.99,91040.0
2024-02-06 09:55:00,138.08,138.43,138.04,138.4,71394.0,138.08,138.43,138.04,138.4,71394.0
2024-02-06 10:00:00,138.42,138.46,137.29,137.86,77478.0,138.42,138.46,137.29,137.86,77478.0
2024-02-06 10:05:00,137.86,138.09,137.13,137.25,52563.0,137.86,138.09,137.13,137.25,52563.0
2024-02-06 10:10:00,137.23,137.56,137.17,137.18,36344.0,137.23,137.56,137.17,137.18,36344.0
2024-02-06 10:15:00,137.21,138.04,137.21,137.75,49983.0,137.21,138.04,137.21,137.75,49983.0
2024-02-06 10:20:00,137.75,137.85,137.3,137.41,30361.0,137.75,137.85,137.3,137.41,30361.0
2024-02-06 10:25:00,137.46,137.63,137.2,137.33,35057.0,137.46,137.63,137.2,137.33,35057.0
2024-02-06 10:30:00,137.34,137.69,137.21,137.69,65961.0,137.34,137.69,137.21,137.69,65961.0
2024-02-06 10:35:00,137.59,137.83,137.51,137.54,36854.0,137.59,137.83,137.51,137.54,36854.0
2024-02-06 10:40:00,137.57,137.59,137.25,137.39,30839.0,137.57,137.59,137.25,137.39,30839.0
2024-02-06 10:45:00,137.4,138.24,137.37,138.23,77242.0,137.4,138.24,137.37,138.23,77242.0
2024-02-06 10:50:00,138.23,138.35,137.91,138.13,29745.0,138.23,138.35,137.91,138.13,29745.0
2024-02-06 10:55:00,138.14,138.38,137.9,138.38,28274.0,138.14,138.38,137.9,138.38,28274.0
2024-02-06 11:00:00,138.35,138.81,138.34,138.67,25818.0,138.35,138.81,138.34,138.67,25818.0
2024-02-06 11:05:00,138.71,138.71,138.27,138.32,25369.0,138.71,138.71,138.27,138.32,25369.0
2024-02-06 11:10:00,138.33,138.58,138.28,138.54,22730.0,138.33,138.58,138.28,138.54,22730.0
2024-02-06 11:15:00,138.57,138.72,138.27,138.65,45829.0,138.57,138.72,138.27,138.65,45829.0
2024-02-06 11:20:00,138.72,138.89,138.63,138.71,22250.0,138.72,138.89,138.63,138.71,22250.0
2024-02-06 11:25:00,138.7,139.07,138.7,139.05,26627.0,138.7,139.07,138.7,139.05,26627.0
2024-02-06 11:30:00,139.06,139.12,138.79,139.05,41276.0,139.06,139.12,138.79,139.05,41276.0
2024-02-06 11:35:00,139.05,139.09,138.71,138.84,18905.0,139.05,139.09,138.71,138.84,18905.0
2024-02-06 11:40:00,138.84,138.84,138.53,138.79,31038.0,138.84,138.84,138.53,138.79,31038.0
2024-02-06 11:45:00,138.81,138.92,138.67,138.92,29661.0,138.81,138.92,138.67,138.92,29661.0
2024-02-06 11:50:00,138.93,139.03,138.81,138.91,32705.0,138.93,139.03,138.81,138.91,32705.0
2024-02-06 11:55:00,138.92,138.92,138.68,138.77,30916.0,138.92,138.92,138.68,138.77,30916.0
2024-02-06 12:00:00,138.81,139.22,138.8,139.2,32990.0,138.81,139.22,138.8,139.2,32990.0
2024-02-06 12:05:00,139.21,139.39,139.18,139.39,26464.0,139.21,139.39,139.18,139.39,26464.0
2024-02-06 12:10:00,139.39,139.69,139.35,139.6,32577.0,139.39,139.69,139.35,139.6,32577.0
2024-02-06 12:15:00,139.6,139.71,139.33,139.42,35546.0,139.6,139.71,139.33,139.42,35546.0
2024-02-06 12:20:00,139.43,139.54,139.36,139.53,51557.0,139.43,139.54,139.36,139.53,51557.0
2024-02-06 12:25:00,139.49,139.65,139.4,139.65,33046.0,139.49,139.65,139.4,139.65,33046.0
2024-02-06 12:30:00,139.66,139.7,139.54,139.69,23748.0,139.66,139.7,139.54,139.69,23748.0
2024-02-06 12:35:00,139.71,139.93,139.7,139.91,29303.0,139.71,139.93,139.7,139.91,29303.0
2024-02-06 12:40:00,139.91,139.98,139.84,139.94,43521.0,139.91,139.98,139.84,139.94,43521.0
2024-02-06 12:45:00,139.93,139.94,139.56,139.77,35427.0,139.93,139.94,139.56,139.77,35427.0
2024-02-06 12:50:00,139.76,139.93,139.74,139.89,15776.0,139.76,139.93,139.74,139.89,15776.0
2024-02-06 12:55:00,139.91,140.22,139.9,140.14,21953.0,139.91,140.22,139.9,140.14,21953.0
2024-02-06 13:00:00,140.16,140.2,140.01,140.18,15769.0,140.16,140.2,140.01,140.18,15769.0
2024-02-06 13:05:00,140.18,140.45,140.18,140.34,23914.0,140.18,140.45,140.18,140.34,23914.0
2024-02-06 13:10:00,140.33,140.36,140.05,140.1,11886.0,140.33,140.36,140.05,140.1,11886.0
2024-02-06 13:15:00,140.04,140.13,139.98,140.11,19809.0,140.04,140.13,139.98,140.11,19809.0
2024-02-06 13:20:00,140.08,140.2,140.02,140.13,21308.0,140.08,140.2,140.02,140.13,21308.0
2024-02-06 13:25:00,140.13,140.35,140.08,140.22,16545.0,140.13,140.35,140.08,140.22,16545.0
2024-02-06 13:30:00,140.22,140.41,140.21,140.41,12905.0,140.22,140.41,140.21,140.41,12905.0
2024-02-06 13:35:00,140.39,140.6,140.37,140.6,18149.0,140.39,140.6,140.37,140.6,18149.0
2024-02-06 13:40:00,140.6,140.8,140.59,140.8,23628.0,140.6,140.8,140.59,140.8,23628.0
2024-02-06 13:45:00,140.79,140.91,140.75,140.91,20877.0,140.79,140.91,140.75,140.91,20877.0
2024-02-06 13:50:00,140.9,141.03,140.8,140.91,33786.0,140.9,141.03,140.8,140.91,33786.0
2024-02-06 13:55:00,140.92,141.09,140.7,140.83,34485.0,140.92,141.09,140.7,140.83,34485.0
2024-02-06 14:00:00,140.86,140.89,140.55,140.56,19955.0,140.86,140.89,140.55,140.56,19955.0
2024-02-06 14:05:00,140.58,140.61,140.45,140.52,21708.0,140.58,140.61,140.45,140.52,21708.0
2024-02-06 14:10:00,140.53,140.63,140.45,140.52,22686.0,140.53,140.63,140.45,140.52,22686.0
2024-02-06 14:15:00,140.52,140.74,140.47,140.74,27255.0,140.52,140.74,140.47,140.74,27255.0
2024-02-06 14:20:00,140.73,140.92,140.66,140.72,32903.0,140.73,140.92,140.66,140.72,32903.0
2024-02-06 14:25:00,140.72,140.74,140.36,140.46,27910.0,140.72,140.74,140.36,140.46,27910.0
2024-02-06 14:30:00,140.44,140.65,140.4,140.65,21895.0,140.44,140.65,140.4,140.65,21895.0
2024-02-06 14:35:00,140.67,140.76,140.6,140.76,16501.0,140.67,140.76,140.6,140.76,16501.0
2024-02-06 14:40:00,140.75,141.0,140.72,140.98,30342.0,140.75,141.0,140.72,140.98,30342.0
2024-02-06 14:45:00,140.97,141.21,140.93,141.17,27603.0,140.97,141.21,140.93,141.17,27603.0
2024-02-06 14:50:00,141.17,141.32,141.09,141.27,32845.0,141.17,141.32,141.09,141.27,32845.0
2024-02-06 14:55:00,141.27,141.37,141.26,141.31,23389.0,141.27,141.37,141.26,141.31,23389.0
2024-02-06 15:00:00,141.31,141.57,141.27,141.57,26800.0,141.31,141.57,141.27,141.57,26800.0
2024-02-06 15:05:00,141.57,141.86,141.52,141.79,53504.0,141.57,141.86,141.52,141.79,53504.0
2024-02-06 15:10:00,141.81,141.88,141.48,141.5,51698.0,141.81,141.88,141.48,141.5,51698.0
2024-02-06 15:15:00,141.49,141.73,141.46,141.73,49427.0,141.49,141.73,141.46,141.73,49427.0
2024-02-06 15:20:00,141.72,141.72,141.33,141.43,41405.0,141.72,141.72,141.33,141.43,41405.0
2024-02-06 15:25:00,141.45,141.52,141.39,141.5,20117.0,141.45,141.52,141.39,141.5,20117.0
2024-02-06 15:30:00,141.52,141.89,141.45,141.81,55398.0,141.52,141.89,141.45,141.81,55398.0
2024-02-06 15:35:00,141.81,141.81,141.3,141.3,43014.0,141.81,141.81,141.3,141.3,43014.0
2024-02-06 15:40:00,141.3,141.47,141.24,141.43,42497.0,141.3,141.47,141.24,141.43,42497.0
2024-02-06 15:45:00,141.43,141.43,140.9,140.93,39214.0,141.43,141.43,140.9,140.93,39214.0
2024-02-06 15:50:00,141.02,141.47,141.02,141.33,81973.0,141.02,141.47,141.02,141.33,81973.0
2024-02-06 15:55:00,141.33,141.42,140.99,141.01,200393.0,141.33,141.42,140.99,141.01,200393.0
2024-02-07 09:30:00,141.11,141.42,140.26,140.64,32683.0,141.11,141.42,140.26,140.64,32683.0
2024-02-07 09:35:00,140.62,141.55,140.62,141.22,16997.0,140.62,141.55,140.62,141.22,16997.0
2024-02-07 09:40:00,141.1,141.25,140.68,140.72,8403.0,141.1,141.25,140.68,140.72,8403.0
2024-02-07 09:45:00,140.74,141.05,140.67,141.03,9759.0,140.74,141.05,140.67,141.03,9759.0
2024-02-07 09:50:00,141.07,141.22,141.03,141.16,11469.0,141.07,141.22,141.03,141.16,11469.0
2024-02-07 09:55:00,141.18,141.31,141.07,141.31,33737.0,141.18,141.31,141.07,141.31,33737.0
2024-02-07 10:00:00,141.41,141.6,141.25,141.38,28801.0,141.41,141.6,141.25,141.38,28801.0
2024-02-07 10:05:00,141.37,141.66,141.37,141.66,15719.0,141.37,141.66,141.37,141.66,15719.0
2024-02-07 10:10:00,141.62,142.01,141.62,142.01,17647.0,141.62,142.01,141.62,142.01,17647.0
2024-02-07 10:15:00,142.09,142.42,142.08,142.36,17292.0,142.09,142.42,142.08,142.36,17292.0
2024-02-07 10:20:00,142.35,142.48,142.04,142.05,23310.0,142.35,142.48,142.04,142.05,23310.0
2024-02-07 10:25:00,142.06,142.06,141.7,141.81,25587.0,142.06,142.06,141.7,141.81,25587.0
2024-02-07 10:30:00,141.8,141.85,141.63,141.78,23941.0,141.8,141.85,141.63,141.78,23941.0
2024-02-07 10:35:00,141.76,141.77,141.6,141.6,17435.0,141.76,141.77,141.6,141.6,17435.0
2024-02-07 10:40:00,141.64,142.08,141.62,142.08,14538.0,141.64,142.08,141.62,142.08,14538.0
2024-02-07 10:45:00,142.1,142.35,142.05,142.35,9348.0,142.1,142.35,142.05,142.35,9348.0
2024-02-07 10:50:00,142.36,142.67,142.34,142.5,19688.0,142.36,142.67,142.34,142.5,19688.0
2024-02-07 10:55:00,142.44,142.46,142.28,142.43,16357.0,142.44,142.46,142.28,142.43,16357.0
2024-02-07 11:00:00,142.44,142.56,142.3,142.3,24127.0,142.44,142.56,142.3,142.3,24127.0
2024-02-07 11:05:00,142.26,142.61,142.26,142.56,38907.0,142.26,142.61,142.26,142.56,38907.0
2024-02-07 11:10:00,142.56,142.57,142.3,142.42,21865.0,142.56,142.57,142.3,142.42,21865.0
2024-02-07 11:15:00,142.4,142.46,142.31,142.38,8130.0,142.4,142.46,142.31,142.38,8130.0
2024-02-07 11:20:00,142.34,142.34,142.08,142.26,9904.0,142.34,142.34,142.08,142.26,9904.0
2024-02-07 11:25:00,142.26,142.4,142.23,142.31,8754.0,142.26,142.4,142.23,142.31,8754.0
2024-02-07 11:30:00,142.28,142.43,142.28,142.3,8102.0,142.28,142.43,142.28,142.3,8102.0
2024-02-07 11:35:00,142.28,142.43,142.21,142.43,8370.0,142.28,142.43,142.21,142.43,8370.0
2024-02-07 11:40:00,142.4,142.68,142.36,142.66,10321.0,142.4,142.68,142.36,142.66,10321.0
2024-02-07 11:45:00,142.68,142.75,142.59,142.71,16893.0,142.68,142.75,142.59,142.71,16893.0
2024-02-07 11:50:00,142.7,142.82,142.56,142.56,18527.0,142.7,142.82,142.56,142.56,18527.0
2024-02-07 11:55:00,142.61,142.71,142.48,142.52,21091.0,142.61,142.71,142.48,142.52,21091.0
2024-02-07 12:00:00,142.5,142.55,142.46,142.48,7403.0,142.5,142.55,142.46,142.48,7403.0
2024-02-07 12:05:00,142.5,142.88,142.48,142.88,9636.0,142.5,142.88,142.48,142.88,9636.0
2024-02-07 12:10:00,142.85,142.95,142.74,142.95,4248.0,142.85,142.95,142.74,142.95,4248.0
2024-02-07 12:15:00,142.93,143.11,142.92,143.05,14854.0,142.93,143.11,142.92,143.05,14854.0
2024-02-07 12:20:00,143.05,143.05,142.97,143.01,8475.0,143.05,143.05,142.97,143.01,8475.0
2024-02-07 12:25:00,143.03,143.11,143.01,143.06,7261.0,143.03,143.11,143.01,143.06,7261.0
2024-02-07 12:30:00,143.02,143.07,142.99,143.07,7884.0,143.02,143.07,142.99,143.07,7884.0
2024-02-07 12:35:00,143.09,143.16,143.06,143.16,11264.0,143.09,143.16,143.06,143.16,11264.0
2024-02-07 12:40:00,143.14,143.25,143.07,143.22,8151.0,143.14,143.25,143.07,143.22,8151.0
2024-02-07 12:45:00,143.22,143.29,143.19,143.27,7402.0,143.22,143.29,143.19,143.27,7402.0
2024-02-07 12:50:00,143.27,143.33,143.17,143.32,5940.0,143.27,143.33,143.17,143.32,5940.0
2024-02-07 12:55:00,143.32,143.35,143.19,143.2,8643.0,143.32,143.35,143.19,143.2,8643.0
2024-02-07 13:00:00,143.22,143.26,143.05,143.05,15934.0,143.22,143.26,143.05,143.05,15934.0
2024-02-07 13:05:00,143.06,143.23,143.06,143.23,8963.0,143.06,143.23,143.06,143.23,8963.0
2024-02-07 13:10:00,143.25,143.44,143.22,143.43,13253.0,143.25,143.44,143.22,143.43,13253.0
2024-02-07 13:15:00,143.44,143.5,143.38,143.46,7876.0,143.44,143.5,143.38,143.46,7876.0
2024-02-07 13:20:00,143.46,143.55,143.22,143.24,13414.0,143.46,143.55,143.22,143.24,13414.0
2024-02-07 13:25:00,143.23,143.46,143.23,143.45,9674.0,143.23,143.46,143.23,143.45,9674.0
2024-02-07 13:30:00,143.43,143.55,143.29,143.38,10468.0,143.43,143.55,143.29,143.38,10468.0
2024-02-07 13:35:00,143.38,143.38,143.15,143.15,8334.0,143.38,143.38,143.15,143.15,8334.0
2024-02-07 13:40:00,143.16,143.16,142.9,142.93,9999.0,143.16,143.16,142.9,142.93,9999.0
2024-02-07 13:45:00,142.93,143.01,142.9,142.99,6767.0,142.93,143.01,142.9,142.99,6767.0
2024-02-07 13:50:00,143.0,143.03,142.95,142.96,7270.0,143.0,143.03,142.95,142.96,7270.0
2024-02-07 13:55:00,142.97,143.1,142.96,143.05,8172.0,142.97,143.1,142.96,143.05,8172.0
2024-02-07 14:00:00,143.06,143.08,142.93,143.06,16795.0,143.06,143.08,142.93,143.06,16795.0
2024-02-07 14:05:00,143.05,143.09,142.96,143.09,9799.0,143.05,143.09,142.96,143.09,9799.0
2024-02-07 14:10:00,143.1,143.16,143.07,143.14,13588.0,143.1,143.16,143.07,143.14,13588.0
2024-02-07 14:15:00,143.13,143.14,143.03,143.03,10738.0,143.13,143.14,143.03,143.03,10738.0
2024-02-07 14:20:00,143.03,143.16,143.03,143.15,7346.0,143.03,143.16,143.03,143.15,7346.0
2024-02-07 14:25:00,143.18,143.35,143.16,143.29,18172.0,143.18,143.35,143.16,143.29,18172.0
2024-02-07 14:30:00,143.3,143.46,143.3,143.43,16190.0,143.3,143.46,143.3,143.43,16190.0
2024-02-07 14:35:00,143.43,143.47,143.37,143.47,9368.0,143.43,143.47,143.37,143.47,9368.0
2024-02-07 14:40:00,143.48,143.55,143.47,143.53,18537.0,143.48,143.55,143.47,143.53,18537.0
2024-02-07 14:45:00,143.52,143.59,143.51,143.54,13293.0,143.52,143.59,143.51,143.54,13293.0
2024-02-07 14:50:00,143.54,143.74,143.53,143.74,12313.0,143.54,143.74,143.53,143.74,12313.0
2024-02-07 14:55:00,143.73,143.75,143.65,143.71,18671.0,143.73,143.75,143.65,143.71,18671.0
2024-02-07 15:00:00,143.72,143.76,143.66,143.75,20377.0,143.72,143.76,143.66,143.75,20377.0
2024-02-07 15:05:00,143.75,143.77,143.55,143.57,15102.0,143.75,143.77,143.55,143.57,15102.0
2024-02-07 15:10:00,143.58,143.62,143.53,143.54,15828.0,143.58,143.62,143.53,143.54,15828.0
2024-02-07 15:15:00,143.54,143.6,143.37,143.39,24201.0,143.54,143.6,143.37,143.39,24201.0
2024-02-07 15:20:00,143.39,143.42,143.23,143.25,19742.0,143.39,143.42,143.23,143.25,19742.0
2024-02-07 15:25:00,143.25,143.26,143.11,143.12,21113.0,143.25,143.26,143.11,143.12,21113.0
2024-02-07 15:30:00,143.13,143.24,143.1,143.14,22548.0,143.13,143.24,143.1,143.14,22548.0
2024-02-07 15:35:00,143.13,143.21,143.11,143.17,19585.0,143.13,143.21,143.11,143.17,19585.0
2024-02-07 15:40:00,143.17,143.17,142.81,142.9,22227.0,143.17,143.17,142.81,142.9,22227.0
2024-02-07 15:45:00,142.88,142.9,142.58,142.63,34073.0,142.88,142.9,142.58,142.63,34073.0
2024-02-07 15:50:00,142.6,142.69,142.45,142.52,75401.0,142.6,142.69,142.45,142.52,75401.0
2024-02-07 15:55:00,142.51,142.81,142.5,142.71,173166.0,142.51,142.81,142.5,142.71,173166.0
2024-02-08 09:30:00,142.25,142.76,142.15,142.38,17246.0,142.25,142.76,142.15,142.38,17246.0
2024-02-08 09:35:00,142.31,142.35,142.14,142.27,5326.0,142.31,142.35,142.14,142.27,5326.0
2024-02-08 09:40:00,142.22,142.41,142.15,142.4,2540.0,142.22,142.41,142.15,142.4,2540.0
2024-02-08 09:45:00,142.44,142.51,142.32,142.36,11059.0,142.44,142.51,142.32,142.36,11059.0
2024-02-08 09:50:00,142.41,142.69,142.37,142.68,7518.0,142.41,142.69,142.37,142.68,7518.0
2024-02-08 09:55:00,142.64,142.9,142.62,142.86,9705.0,142.64,142.9,142.62,142.86,9705.0
2024-02-08 10:00:00,142.94,143.19,142.9,143.09,10360.0,142.94,143.19,142.9,143.09,10360.0
2024-02-08 10:05:00,143.05,143.22,143.01,143.15,13665.0,143.05,143.22,143.01,143.15,13665.0
2024-02-08 10:10:00,143.15,143.37,143.15,143.17,11346.0,143.15,143.37,143.15,143.17,11346.0
2024-02-08 10:15:00,143.21,143.23,142.96,142.96,7369.0,143.21,143.23,142.96,142.96,7369.0
2024-02-08 10:20:00,142.96,143.08,142.87,142.93,8240.0,142.96,143.08,142.87,142.93,8240.0
2024-02-08 10:25:00,142.89,142.96,142.86,142.96,4960.0,142.89,142.96,142.86,142.96,4960.0
2024-02-08 10:30:00,142.98,142.98,142.82,142.87,9189.0,142.98,142.98,142.82,142.87,9189.0
2024-02-08 10:35:00,142.87,142.96,142.85,142.92,8879.0,142.87,142.96,142.85,142.92,8879.0
2024-02-08 10:40:00,142.9,142.92,142.72,142.79,15587.0,142.9,142.92,142.72,142.79,15587.0
2024-02-08 10:45:00,142.78,142.8,142.67,142.71,7031.0,142.78,142.8,142.67,142.71,7031.0
2024-02-08 10:50:00,142.69,142.82,142.64,142.8,7992.0,142.69,142.82,142.64,142.8,7992.0
2024-02-08 10:55:00,142.84,142.91,142.81,142.86,12953.0,142.84,142.91,142.81,142.86,12953.0
2024-02-08 11:00:00,142.84,142.89,142.8,142.82,8150.0,142.84,142.89,142.8,142.82,8150.0
2024-02-08 11:05:00,142.83,142.87,142.78,142.82,9187.0,142.83,142.87,142.78,142.82,9187.0
2024-02-08 11:10:00,142.82,142.84,142.62,142.65,13962.0,142.82,142.84,142.62,142.65,13962.0
2024-02-08 11:15:00,142.66,142.66,142.54,142.63,8561.0,142.66,142.66,142.54,142.63,8561.0
2024-02-08 11:20:00,142.65,142.73,142.62,142.72,9555.0,142.65,142.73,142.62,142.72,9555.0
2024-02-08 11:25:00,142.73,142.84,142.7,142.84,13453.0,142.73,142.84,142.7,142.84,13453.0
2024-02-08 11:30:00,142.86,142.97,142.84,142.86,14841.0,142.86,142.97,142.84,142.86,14841.0
2024-02-08 11:35:00,142.88,143.15,142.88,143.11,20557.0,142.88,143.15,142.88,143.11,20557.0
2024-02-08 11:40:00,143.16,143.2,143.03,143.05,4484.0,143.16,143.2,143.03,143.05,4484.0
2024-02-08 11:45:00,143.03,143.11,143.01,143.08,8881.0,143.03,143.11,143.01,143.08,8881.0
2024-02-08 11:50:00,143.1,143.19,143.1,143.18,13046.0,143.1,143.19,143.1,143.18,13046.0
2024-02-08 11:55:00,143.19,143.23,143.06,143.07,11061.0,143.19,143.23,143.06,143.07,11061.0
2024-02-08 12:00:00,143.08,143.17,143.04,143.06,9622.0,143.08,143.17,143.04,143.06,9622.0
2024-02-08 12:05:00,143.06,143.21,142.99,143.19,13322.0,143.06,143.21,142.99,143.19,13322.0
2024-02-08 12:10:00,143.2,143.41,143.2,143.39,8330.0,143.2,143.41,143.2,143.39,8330.0
2024-02-08 12:15:00,143.4,143.47,143.28,143.33,15334.0,143.4,143.47,143.28,143.33,15334.0
2024-02-08 12:20:00,143.33,143.39,143.31,143.34,17414.0,143.33,143.39,143.31,143.34,17414.0
2024-02-08 12:25:00,143.35,143.52,143.34,143.45,18269.0,143.35,143.52,143.34,143.45,18269.0
2024-02-08 12:30:00,143.45,143.5,143.41,143.5,7544.0,143.45,143.5,143.41,143.5,7544.0
2024-02-08 12:35:00,143.5,143.54,143.46,143.53,11111.0,143.5,143.54,143.46,143.53,11111.0
2024-02-08 12:40:00,143.53,143.53,143.45,143.5,7979.0,143.53,143.53,143.45,143.5,7979.0
2024-02-08 12:45:00,143.49,143.53,143.46,143.53,6844.0,143.49,143.53,143.46,143.53,6844.0
2024-02-08 12:50:00,143.53,143.57,143.37,143.4,10834.0,143.53,143.57,143.37,143.4,10834.0
2024-02-08 12:55:00,143.36,143.46,143.35,143.46,5739.0,143.36,143.46,143.35,143.46,5739.0
2024-02-08 13:00:00,143.46,143.51,143.33,143.33,14160.0,143.46,143.51,143.33,143.33,14160.0
2024-02-08 13:05:00,143.33,143.33,143.19,143.24,8693.0,143.33,143.33,143.19,143.24,8693.0
2024-02-08 13:10:00,143.24,143.32,143.23,143.32,6304.0,143.24,143.32,143.23,143.32,6304.0
2024-02-08 13:15:00,143.33,143.39,143.28,143.39,7645.0,143.33,143.39,143.28,143.39,7645.0
2024-02-08 13:20:00,143.38,143.4,143.31,143.36,9864.0,143.38,143.4,143.31,143.36,9864.0
2024-02-08 13:25:00,143.37,143.45,143.34,143.41,10118.0,143.37,143.45,143.34,143.41,10118.0
2024-02-08 13:30:00,143.43,143.48,143.42,143.47,9423.0,143.43,143.48,143.42,143.47,9423.0
2024-02-08 13:35:00,143.5,143.56,143.48,143.49,11401.0,143.5,143.56,143.48,143.49,11401.0
2024-02-08 13:40:00,143.5,143.51,143.34,143.36,11179.0,143.5,143.51,143.34,143.36,11179.0
2024-02-08 13:45:00,143.37,143.43,143.36,143.41,9128.0,143.37,143.43,143.36,143.41,9128.0
2024-02-08 13:50:00,143.4,143.45,143.39,143.42,7651.0,143.4,143.45,143.39,143.42,7651.0
2024-02-08 13:55:00,143.43,143.49,143.42,143.47,8877.0,143.43,143.49,143.42,143.47,8877.0
2024-02-08 14:00:00,143.52,143.57,143.48,143.5,12068.0,143.52,143.57,143.48,143.5,12068.0
2024-02-08 14:05:00,143.5,143.55,143.41,143.46,18389.0,143.5,143.55,143.41,143.46,18389.0
2024-02-08 14:10:00,143.45,143.47,143.42,143.45,5791.0,143.45,143.47,143.42,143.45,5791.0
2024-02-08 14:15:00,143.46,143.48,143.4,143.43,12185.0,143.46,143.48,143.4,143.43,12185.0
2024-02-08 14:20:00,143.43,143.49,143.35,143.37,8598.0,143.43,143.49,143.35,143.37,8598.0
2024-02-08 14:25:00,143.38,143.4,143.32,143.37,8921.0,143.38,143.4,143.32,143.37,8921.0
2024-02-08 14:30:00,143.37,143.44,143.32,143.33,6640.0,143.37,143.44,143.32,143.33,6640.0
2024-02-08 14:35:00,143.34,143.38,143.27,143.37,8258.0,143.34,143.38,143.27,143.37,8258.0
2024-02-08 14:40:00,143.36,143.52,143.35,143.52,6361.0,143.36,143.52,143.35,143.52,6361.0
2024-02-08 14:45:00,143.55,143.56,143.48,143.52,10343.0,143.55,143.56,143.48,143.52,10343.0
2024-02-08 14:50:00,143.53,143.53,143.46,143.52,9285.0,143.53,143.53,143.46,143.52,9285.0
2024-02-08 14:55:00,143.51,143.54,143.48,143.51,7260.0,143.51,143.54,143.48,143.51,7260.0
2024-02-08 15:00:00,143.51,143.51,143.42,143.43,9617.0,143.51,143.51,143.42,143.43,9617.0
2024-02-08 15:05:00,143.43,143.54,143.43,143.52,8174.0,143.43,143.54,143.43,143.52,8174.0
2024-02-08 15:10:00,143.51,143.55,143.5,143.55,12198.0,143.51,143.55,143.5,143.55,12198.0
2024-02-08 15:15:00,143.55,143.63,143.54,143.58,17637.0,143.55,143.63,143.54,143.58,17637.0
2024-02-08 15:20:00,143.59,143.59,143.51,143.53,14325.0,143.59,143.59,143.51,143.53,14325.0
2024-02-08 15:25:00,143.52,143.53,143.46,143.52,18154.0,143.52,143.53,143.46,143.52,18154.0
2024-02-08 15:30:00,143.52,143.58,143.51,143.54,12594.0,143.52,143.58,143.51,143.54,12594.0
2024-02-08 15:35:00,143.54,143.59,143.51,143.55,15562.0,143.54,143.59,143.51,143.55,15562.0
2024-02-08 15:40:00,143.55,143.66,143.55,143.64,18062.0,143.55,143.66,143.55,143.64,18062.0
2024-02-08 15:45:00,143.63,143.63,143.52,143.53,25095.0,143.63,143.63,143.52,143.53,25095.0
2024-02-08 15:50:00,143.52,143.64,143.44,143.54,42478.0,143.52,143.64,143.44,143.54,42478.0
2024-02-08 15:55:00,143.53,143.67,143.51,143.52,119880.0,143.53,143.67,143.51,143.52,119880.0
2024-02-09 09:30:00,143.38,144.08,143.38,144.0,46701.0,143.38,144.08,143.38,144.0,46701.0
2024-02-09 09:35:00,144.0,144.05,143.59,143.73,7138.0,144.0,144.05,143.59,143.73,7138.0
2024-02-09 09:40:00,143.76,144.05,143.76,143.94,3395.0,143.76,144.05,143.76,143.94,3395.0
2024-02-09 09:45:00,143.92,144.04,143.84,143.93,4149.0,143.92,144.04,143.84,143.93,4149.0
2024-02-09 09:50:00,143.95,144.03,143.93,143.97,4492.0,143.95,144.03,143.93,143.97,4492.0
2024-02-09 09:55:00,143.96,143.96,143.83,143.87,4776.0,143.96,143.96,143.83,143.87,4776.0
2024-02-09 10:00:00,143.87,143.88,143.58,143.88,7122.0,143.87,143.88,143.58,143.88,7122.0
2024-02-09 10:05:00,143.76,143.97,143.73,143.96,8138.0,143.76,143.97,143.73,143.96,8138.0
2024-02-09 10:10:00,143.94,144.04,143.89,143.97,7152.0,143.94,144.04,143.89,143.97,7152.0
2024-02-09 10:15:00,144.02,144.12,143.95,143.99,55441.0,144.02,144.12,143.95,143.99,55441.0
2024-02-09 10:20:00,143.99,143.99,143.72,143.76,24298.0,143.99,143.99,143.72,143.76,24298.0
2024-02-09 10:25:00,143.73,143.75,143.55,143.64,8870.0,143.73,143.75,143.55,143.64,8870.0
2024-02-09 10:30:00,143.63,143.67,143.55,143.58,8519.0,143.63,143.67,143.55,143.58,8519.0
2024-02-09 10:35:00,143.57,143.6,143.43,143.44,11153.0,143.57,143.6,143.43,143.44,11153.0
2024-02-09 10:40:00,143.42,143.43,143.28,143.31,16299.0,143.42,143.43,143.28,143.31,16299.0
2024-02-09 10:45:00,143.33,143.42,143.33,143.39,6243.0,143.33,143.42,143.33,143.39,6243.0
2024-02-09 10:50:00,143.38,143.41,143.36,143.38,4622.0,143.38,143.41,143.36,143.38,4622.0
2024-02-09 10:55:00,143.37,143.38,143.3,143.38,9663.0,143.37,143.38,143.3,143.38,9663.0
2024-02-09 11:00:00,143.38,143.38,143.25,143.26,11884.0,143.38,143.38,143.25,143.26,11884.0
2024-02-09 11:05:00,143.26,143.26,142.89,143.16,46543.0,143.26,143.26,142.89,143.16,46543.0
2024-02-09 11:10:00,143.21,143.24,142.92,143.0,40629.0,143.21,143.24,142.92,143.0,40629.0
2024-02-09 11:15:00,143.02,143.04,142.74,142.77,18171.0,143.02,143.04,142.74,142.77,18171.0
2024-02-09 11:20:00,142.77,143.07,142.76,143.02,9122.0,142.77,143.07,142.76,143.02,9122.0
2024-02-09 11:25:00,143.03,143.18,143.01,143.12,7011.0,143.03,143.18,143.01,143.12,7011.0
2024-02-09 11:30:00,143.13,143.13,142.97,143.01,10360.0,143.13,143.13,142.97,143.01,10360.0
2024-02-09 11:35:00,143.01,143.05,142.94,142.95,10545.0,143.01,143.05,142.94,142.95,10545.0
2024-02-09 11:40:00,142.96,143.08,142.96,143.07,40053.0,142.96,143.08,142.96,143.07,40053.0
2024-02-09 11:45:00,143.05,143.18,143.01,143.15,11848.0,143.05,143.18,143.01,143.15,11848.0
2024-02-09 11:50:00,143.16,143.31,143.14,143.31,8251.0,143.16,143.31,143.14,143.31,8251.0
2024-02-09 11:55:00,143.33,143.4,143.29,143.39,7476.0,143.33,143.4,143.29,143.39,7476.0
2024-02-09 12:00:00,143.38,143.39,143.26,143.3,9272.0,143.38,143.39,143.26,143.3,9272.0
2024-02-09 12:05:00,143.28,143.29,143.2,143.26,6158.0,143.28,143.29,143.2,143.26,6158.0
2024-02-09 12:10:00,143.26,143.4,143.23,143.4,5921.0,143.26,143.4,143.23,143.4,5921.0
2024-02-09 12:15:00,143.4,143.54,143.39,143.53,16248.0,143.4,143.54,143.39,143.53,16248.0
2024-02-09 12:20:00,143.52,143.63,143.46,143.46,11584.0,143.52,143.63,143.46,143.46,11584.0
2024-02-09 12:25:00,143.47,143.54,143.44,143.49,7960.0,143.47,143.54,143.44,143.49,7960.0
2024-02-09 12:30:00,143.46,143.53,143.39,143.44,8162.0,143.46,143.53,143.39,143.44,8162.0
2024-02-09 12:35:00,143.43,143.45,143.37,143.42,9369.0,143.43,143.45,143.37,143.42,9369.0
2024-02-09 12:40:00,143.42,143.45,143.4,143.4,7331.0,143.42,143.45,143.4,143.4,7331.0
2024-02-09 12:45:00,143.42,143.44,143.36,143.44,8023.0,143.42,143.44,143.36,143.44,8023.0
2024-02-09 12:50:00,143.46,143.5,143.44,143.45,7181.0,143.46,143.5,143.44,143.45,7181.0
2024-02-09 12:55:00,143.43,143.53,143.41,143.46,6252.0,143.43,143.53,143.41,143.46,6252.0
2024-02-09 13:00:00,143.46,143.47,143.35,143.36,6583.0,143.46,143.47,143.35,143.36,6583.0
2024-02-09 13:05:00,143.33,143.33,143.18,143.3,13086.0,143.33,143.33,143.18,143.3,13086.0
2024-02-09 13:10:00,143.3,143.39,143.23,143.23,61018.0,143.3,143.39,143.23,143.23,61018.0
2024-02-09 13:15:00,143.22,143.27,143.13,143.25,59372.0,143.22,143.27,143.13,143.25,59372.0
2024-02-09 13:20:00,143.29,143.39,143.27,143.39,8123.0,143.29,143.39,143.27,143.39,8123.0
2024-02-09 13:25:00,143.39,143.43,143.33,143.4,6116.0,143.39,143.43,143.33,143.4,6116.0
2024-02-09 13:30:00,143.43,143.6,143.43,143.6,5312.0,143.43,143.6,143.43,143.6,5312.0
2024-02-09 13:35:00,143.61,143.61,143.54,143.57,7385.0,143.61,143.61,143.54,143.57,7385.0
2024-02-09 13:40:00,143.56,143.59,143.51,143.53,6838.0,143.56,143.59,143.51,143.53,6838.0
2024-02-09 13:45:00,143.53,143.54,143.45,143.46,9072.0,143.53,143.54,143.45,143.46,9072.0
2024-02-09 13:50:00,143.45,143.52,143.45,143.48,7229.0,143.45,143.52,143.45,143.48,7229.0
2024-02-09 13:55:00,143.49,143.69,143.49,143.63,9517.0,143.49,143.69,143.49,143.63,9517.0
2024-02-09 14:00:00,143.63,143.72,143.63,143.68,4711.0,143.63,143.72,143.63,143.68,4711.0
2024-02-09 14:05:00,143.69,143.7,143.62,143.69,10866.0,143.69,143.7,143.62,143.69,10866.0
2024-02-09 14:10:00,143.7,143.75,143.7,143.75,5797.0,143.7,143.75,143.7,143.75,5797.0
2024-02-09 14:15:00,143.74,143.83,143.71,143.82,11109.0,143.74,143.83,143.71,143.82,11109.0
2024-02-09 14:20:00,143.81,143.81,143.75,143.81,8292.0,143.81,143.81,143.75,143.81,8292.0
2024-02-09 14:25:00,143.81,143.85,143.79,143.81,8064.0,143.81,143.85,143.79,143.81,8064.0
2024-02-09 14:30:00,143.82,143.82,143.76,143.77,9467.0,143.82,143.82,143.76,143.77,9467.0
2024-02-09 14:35:00,143.79,143.96,143.79,143.96,15280.0,143.79,143.96,143.79,143.96,15280.0
2024-02-09 14:40:00,143.97,144.03,143.93,144.01,16809.0,143.97,144.03,143.93,144.01,16809.0
2024-02-09 14:45:00,144.03,144.08,144.0,144.02,12110.0,144.03,144.08,144.0,144.02,12110.0
2024-02-09 14:50:00,144.02,144.12,143.97,144.1,15381.0,144.02,144.12,143.97,144.1,15381.0
2024-02-09 14:55:00,144.08,144.08,143.95,143.97,13136.0,144.08,144.08,143.95,143.97,13136.0
2024-02-09 15:00:00,143.98,144.03,143.95,144.0,15673.0,143.98,144.03,143.95,144.0,15673.0
2024-02-09 15:05:00,143.99,144.03,143.96,144.03,13085.0,143.99,144.03,143.96,144.03,13085.0
2024-02-09 15:10:00,144.04,144.04,143.94,143.98,14487.0,144.04,144.04,143.94,143.98,14487.0
2024-02-09 15:15:00,144.0,144.06,143.95,144.0,16255.0,144.0,144.06,143.95,144.0,16255.0
2024-02-09 15:20:00,144.01,144.03,143.98,144.01,11544.0,144.01,144.03,143.98,144.01,11544.0
2024-02-09 15:25:00,144.0,144.02,143.97,143.98,19785.0,144.0,144.02,143.97,143.98,19785.0
2024-02-09 15:30:00,143.97,144.06,143.97,143.99,18688.0,143.97,144.06,143.97,143.99,18688.0
2024-02-09 15:35:00,143.99,144.08,143.95,144.07,13134.0,143.99,144.08,143.95,144.07,13134.0
2024-02-09 15:40:00,144.06,144.08,143.99,144.04,24388.0,144.06,144.08,143.99,144.04,24388.0
2024-02-09 15:45:00,144.03,144.11,143.98,143.99,49669.0,144.03,144.11,143.98,143.99,49669.0
2024-02-09 15:50:00,144.03,144.24,144.03,144.15,42010.0,144.03,144.24,144.03,144.15,42010.0
2024-02-09 15:55:00,144.15,144.34,144.11,144.21,120835.0,144.15,144.34,144.11,144.21,120835.0
2024-02-12 09:30:00,144.31,144.37,144.0,144.0,21636.0,144.31,144.37,144.0,144.0,21636.0
2024-02-12 09:35:00,143.93,144.2,143.9,144.08,5994.0,143.93,144.2,143.9,144.08,5994.0
2024-02-12 09:40:00,144.08,144.1,144.0,144.06,4519.0,144.08,144.1,144.0,144.06,4519.0
2024-02-12 09:45:00,144.04,144.19,143.93,144.19,6248.0,144.04,144.19,143.93,144.19,6248.0
2024-02-12 09:50:00,144.19,144.19,143.89,143.96,4975.0,144.19,144.19,143.89,143.96,4975.0
2024-02-12 09:55:00,143.92,144.0,143.75,143.75,6704.0,143.92,144.0,143.75,143.75,6704.0
2024-02-12 10:00:00,143.74,144.11,143.7,144.03,11623.0,143.74,144.11,143.7,144.03,11623.0
2024-02-12 10:05:00,144.03,144.06,143.96,144.06,7150.0,144.03,144.06,143.96,144.06,7150.0
2024-02-12 10:10:00,144.07,144.14,144.03,144.13,7863.0,144.07,144.14,144.03,144.13,7863.0
2024-02-12 10:15:00,144.11,144.16,144.04,144.05,8878.0,144.11,144.16,144.04,144.05,8878.0
2024-02-12 10:20:00,144.03,144.12,144.0,144.02,8368.0,144.03,144.12,144.0,144.02,8368.0
2024-02-12 10:25:00,144.03,144.07,144.02,144.07,8774.0,144.03,144.07,144.02,144.07,8774.0
2024-02-12 10:30:00,144.04,144.04,143.94,143.94,5981.0,144.04,144.04,143.94,143.94,5981.0
2024-02-12 10:35:00,143.94,143.94,143.82,143.93,5217.0,143.94,143.94,143.82,143.93,5217.0
2024-02-12 10:40:00,143.94,143.99,143.9,143.98,10137.0,143.94,143.99,143.9,143.98,10137.0
2024-02-12 10:45:00,144.01,144.03,143.94,143.97,6626.0,144.01,144.03,143.94,143.97,6626.0
2024-02-12 10:50:00,143.97,144.01,143.89,143.95,8581.0,143.97,144.01,143.89,143.95,8581.0
2024-02-12 10:55:00,143.95,144.02,143.89,143.93,10073.0,143.95,144.02,143.89,143.93,10073.0
2024-02-12 11:00:00,143.93,144.06,143.92,144.06,12521.0,143.93,144.06,143.92,144.06,12521.0
2024-02-12 11:05:00,144.07,144.27,144.07,144.17,12083.0,144.07,144.27,144.07,144.17,12083.0
2024-02-12 11:10:00,144.16,144.17,144.11,144.16,6834.0,144.16,144.17,144.11,144.16,6834.0
2024-02-12 11:15:00,144.16,144.26,144.14,144.25,12698.0,144.16,144.26,144.14,144.25,12698.0
2024-02-12 11:20:00,144.27,144.36,144.24,144.28,9653.0,144.27,144.36,144.24,144.28,9653.0
2024-02-12 11:25:00,144.28,144.4,144.25,144.37,6757.0,144.28,144.4,144.25,144.37,6757.0
2024-02-12 11:30:00,144.38,144.45,144.37,144.44,7137.0,144.38,144.45,144.37,144.44,7137.0
2024-02-12 11:35:00,144.43,144.45,144.4,144.42,6119.0,144.43,144.45,144.4,144.42,6119.0
2024-02-12 11:40:00,144.41,144.45,144.35,144.44,7547.0,144.41,144.45,144.35,144.44,7547.0
2024-02-12 11:45:00,144.43,144.46,144.38,144.39,7425.0,144.43,144.46,144.38,144.39,7425.0
2024-02-12 11:50:00,144.4,144.55,144.4,144.55,11200.0,144.4,144.55,144.4,144.55,11200.0
2024-02-12 11:55:00,144.55,144.62,144.5,144.57,13972.0,144.55,144.62,144.5,144.57,13972.0
2024-02-12 12:00:00,144.58,144.76,144.58,144.69,16005.0,144.58,144.76,144.58,144.69,16005.0
2024-02-12 12:05:00,144.7,144.82,144.65,144.66,9233.0,144.7,144.82,144.65,144.66,9233.0
2024-02-12 12:10:00,144.67,144.86,144.67,144.81,4900.0,144.67,144.86,144.67,144.81,4900.0
2024-02-12 12:15:00,144.81,144.83,144.75,144.76,9969.0,144.81,144.83,144.75,144.76,9969.0
2024-02-12 12:20:00,144.77,144.81,144.7,144.73,12199.0,144.77,144.81,144.7,144.73,12199.0
2024-02-12 12:25:00,144.74,144.86,144.74,144.81,6818.0,144.74,144.86,144.74,144.81,6818.0
2024-02-12 12:30:00,144.83,144.83,144.75,144.76,4077.0,144.83,144.83,144.75,144.76,4077.0
2024-02-12 12:35:00,144.75,144.77,144.68,144.69,5588.0,144.75,144.77,144.68,144.69,5588.0
2024-02-12 12:40:00,144.69,144.73,144.63,144.72,16645.0,144.69,144.73,144.63,144.72,16645.0
2024-02-12 12:45:00,144.69,144.73,144.61,144.69,5782.0,144.69,144.73,144.61,144.69,5782.0
2024-02-12 12:50:00,144.67,144.71,144.52,144.53,24170.0,144.67,144.71,144.52,144.53,24170.0
2024-02-12 12:55:00,144.51,144.55,144.48,144.54,9588.0,144.51,144.55,144.48,144.54,9588.0
2024-02-12 13:00:00,144.54,144.58,144.5,144.53,6160.0,144.54,144.58,144.5,144.53,6160.0
2024-02-12 13:05:00,144.52,144.65,144.52,144.63,10476.0,144.52,144.65,144.52,144.63,10476.0
2024-02-12 13:10:00,144.63,144.64,144.58,144.63,6548.0,144.63,144.64,144.58,144.63,6548.0
2024-02-12 13:15:00,144.64,144.78,144.64,144.77,10229.0,144.64,144.78,144.64,144.77,10229.0
2024-02-12 13:20:00,144.78,144.79,144.65,144.66,7138.0,144.78,144.79,144.65,144.66,7138.0
2024-02-12 13:25:00,144.63,144.68,144.51,144.55,5322.0,144.63,144.68,144.51,144.55,5322.0
2024-02-12 13:30:00,144.51,144.63,144.5,144.59,9367.0,144.51,144.63,144.5,144.59,9367.0
2024-02-12 13:35:00,144.58,144.66,144.55,144.58,7557.0,144.58,144.66,144.55,144.58,7557.0
2024-02-12 13:40:00,144.55,144.62,144.49,144.51,16021.0,144.55,144.62,144.49,144.51,16021.0
2024-02-12 13:45:00,144.5,144.6,144.49,144.6,9407.0,144.5,144.6,144.49,144.6,9407.0
2024-02-12 13:50:00,144.61,144.7,144.58,144.69,11646.0,144.61,144.7,144.58,144.69,11646.0
2024-02-12 13:55:00,144.7,144.7,144.52,144.53,11564.0,144.7,144.7,144.52,144.53,11564.0
2024-02-12 14:00:00,144.52,144.62,144.52,144.62,11149.0,144.52,144.62,144.52,144.62,11149.0
2024-02-12 14:05:00,144.63,144.65,144.54,144.54,8488.0,144.63,144.65,144.54,144.54,8488.0
2024-02-12 14:10:00,144.55,144.63,144.55,144.57,15558.0,144.55,144.63,144.55,144.57,15558.0
2024-02-12 14:15:00,144.59,144.61,144.28,144.28,12166.0,144.59,144.61,144.28,144.28,12166.0
2024-02-12 14:20:00,144.23,144.27,144.17,144.19,9039.0,144.23,144.27,144.17,144.19,9039.0
2024-02-12 14:25:00,144.2,144.25,144.14,144.16,6980.0,144.2,144.25,144.14,144.16,6980.0
2024-02-12 14:30:00,144.15,144.2,144.1,144.16,7537.0,144.15,144.2,144.1,144.16,7537.0
2024-02-12 14:35:00,144.16,144.21,144.11,144.21,13463.0,144.16,144.21,144.11,144.21,13463.0
2024-02-12 14:40:00,144.22,144.25,144.19,144.2,9486.0,144.22,144.25,144.19,144.2,9486.0
2024-02-12 14:45:00,144.2,144.23,144.06,144.07,9320.0,144.2,144.23,144.06,144.07,9320.0
2024-02-12 14:50:00,144.04,144.16,144.02,144.16,10916.0,144.04,144.16,144.02,144.16,10916.0
2024-02-12 14:55:00,144.16,144.22,144.1,144.22,7701.0,144.16,144.22,144.1,144.22,7701.0
2024-02-12 15:00:00,144.22,144.29,144.18,144.19,13220.0,144.22,144.29,144.18,144.19,13220.0
2024-02-12 15:05:00,144.18,144.24,144.18,144.23,8783.0,144.18,144.24,144.18,144.23,8783.0
2024-02-12 15:10:00,144.22,144.27,144.2,144.25,7894.0,144.22,144.27,144.2,144.25,7894.0
2024-02-12 15:15:00,144.25,144.26,144.2,144.23,12191.0,144.25,144.26,144.2,144.23,12191.0
2024-02-12 15:20:00,144.23,144.23,144.12,144.12,15266.0,144.23,144.23,144.12,144.12,15266.0
2024-02-12 15:25:00,144.11,144.18,144.1,144.15,12524.0,144.11,144.18,144.1,144.15,12524.0
2024-02-12 15:30:00,144.15,144.16,144.1,144.13,17024.0,144.15,144.16,144.1,144.13,17024.0
2024-02-12 15:35:00,144.13,144.19,144.1,144.19,13131.0,144.13,144.19,144.1,144.19,13131.0
2024-02-12 15:40:00,144.18,144.22,144.12,144.17,23545.0,144.18,144.22,144.12,144.17,23545.0
2024-02-12 15:45:00,144.13,144.19,144.1,144.18,25712.0,144.13,144.19,144.1,144.18,25712.0
2024-02-12 15:50:00,144.19,144.25,144.1,144.23,31663.0,144.19,144.25,144.1,144.23,31663.0
2024-02-12 15:55:00,144.22,144.31,144.19,144.3,109037.0,144.22,144.31,144.19,144.3,109037.0
2024-02-13 09:30:00,143.7,144.3,143.0,144.17,56018.0,143.7,144.3,143.0,144.17,56018.0
2024-02-13 09:35:00,144.16,144.21,143.44,143.44,19254.0,144.16,144.21,143.44,143.44,19254.0
2024-02-13 09:40:00,143.54,144.09,143.46,143.9,23384.0,143.54,144.09,143.46,143.9,23384.0
2024-02-13 09:45:00,143.9,144.23,143.84,143.95,13136.0,143.9,144.23,143.84,143.95,13136.0
2024-02-13 09:50:00,143.93,143.93,143.69,143.79,7715.0,143.93,143.93,143.69,143.79,7715.0
2024-02-13 09:55:00,143.82,143.86,143.59,143.63,14611.0,143.82,143.86,143.59,143.63,14611.0
2024-02-13 10:00:00,143.67,143.83,143.59,143.61,11992.0,143.67,143.83,143.59,143.61,11992.0
2024-02-13 10:05:00,143.66,143.75,143.48,143.53,12777.0,143.66,143.75,143.48,143.53,12777.0
2024-02-13 10:10:00,143.55,143.59,143.41,143.5,5688.0,143.55,143.59,143.41,143.5,5688.0
2024-02-13 10:15:00,143.53,143.69,143.4,143.64,54172.0,143.53,143.69,143.4,143.64,54172.0
2024-02-13 10:20:00,143.64,143.93,143.64,143.9,18791.0,143.64,143.93,143.64,143.9,18791.0
2024-02-13 10:25:00,143.91,144.21,143.83,144.19,29319.0,143.91,144.21,143.83,144.19,29319.0
2024-02-13 10:30:00,144.19,144.19,143.98,144.18,11197.0,144.19,144.19,143.98,144.18,11197.0
2024-02-13 10:35:00,144.17,144.26,144.0,144.03,13549.0,144.17,144.26,144.0,144.03,13549.0
2024-02-13 10:40:00,144.02,144.17,143.96,144.11,12303.0,144.02,144.17,143.96,144.11,12303.0
2024-02-13 10:45:00,144.09,144.09,143.88,144.03,11477.0,144.09,144.09,143.88,144.03,11477.0
2024-02-13 10:50:00,144.01,144.09,143.93,144.09,13145.0,144.01,144.09,143.93,144.09,13145.0
2024-02-13 10:55:00,144.1,144.1,143.87,143.91,8933.0,144.1,144.1,143.87,143.91,8933.0
2024-02-13 11:00:00,143.97,144.06,143.94,144.06,9448.0,143.97,144.06,143.94,144.06,9448.0
2024-02-13 11:05:00,144.06,144.12,144.0,144.08,11846.0,144.06,144.12,144.0,144.08,11846.0
2024-02-13 11:10:00,144.07,144.07,143.95,143.97,13709.0,144.07,144.07,143.95,143.97,13709.0
2024-02-13 11:15:00,143.99,144.04,143.89,143.89,9031.0,143.99,144.04,143.89,143.89,9031.0
2024-02-13 11:20:00,143.91,144.01,143.9,143.93,10078.0,143.91,144.01,143.9,143.93,10078.0
2024-02-13 11:25:00,143.94,144.07,143.93,143.96,13420.0,143.94,144.07,143.93,143.96,13420.0
2024-02-13 11:30:00,144.0,144.07,143.93,144.03,13076.0,144.0,144.07,143.93,144.03,13076.0
2024-02-13 11:35:00,144.04,144.15,143.98,144.15,14976.0,144.04,144.15,143.98,144.15,14976.0
2024-02-13 11:40:00,144.17,144.34,144.15,144.23,15532.0,144.17,144.34,144.15,144.23,15532.0
2024-02-13 11:45:00,144.22,144.35,144.19,144.24,6373.0,144.22,144.35,144.19,144.24,6373.0
2024-02-13 11:50:00,144.26,144.31,144.22,144.28,7168.0,144.26,144.31,144.22,144.28,7168.0
2024-02-13 11:55:00,144.27,144.32,144.25,144.27,4806.0,144.27,144.32,144.25,144.27,4806.0
2024-02-13 12:00:00,144.25,144.26,144.12,144.12,5398.0,144.25,144.26,144.12,144.12,5398.0
2024-02-13 12:05:00,144.11,144.24,144.11,144.18,17270.0,144.11,144.24,144.11,144.18,17270.0
2024-02-13 12:10:00,144.18,144.23,144.16,144.22,15164.0,144.18,144.23,144.16,144.22,15164.0
2024-02-13 12:15:00,144.22,144.31,144.19,144.19,14501.0,144.22,144.31,144.19,144.19,14501.0
2024-02-13 12:20:00,144.18,144.25,144.05,144.06,8080.0,144.18,144.25,144.05,144.06,8080.0
2024-02-13 12:25:00,144.05,144.09,143.93,143.96,6113.0,144.05,144.09,143.93,143.96,6113.0
2024-02-13 12:30:00,143.98,144.02,143.94,143.94,5592.0,143.98,144.02,143.94,143.94,5592.0
2024-02-13 12:35:00,143.91,143.91,143.79,143.86,4230.0,143.91,143.91,143.79,143.86,4230.0
2024-02-13 12:40:00,143.87,143.88,143.79,143.79,8974.0,143.87,143.88,143.79,143.79,8974.0
2024-02-13 12:45:00,143.76,143.78,143.65,143.73,6196.0,143.76,143.78,143.65,143.73,6196.0
2024-02-13 12:50:00,143.71,143.75,143.59,143.59,5958.0,143.71,143.75,143.59,143.59,5958.0
2024-02-13 12:55:00,143.54,143.59,143.49,143.51,9856.0,143.54,143.59,143.49,143.51,9856.0
2024-02-13 13:00:00,143.49,143.54,143.4,143.42,8506.0,143.49,143.54,143.4,143.42,8506.0
2024-02-13 13:05:00,143.42,143.42,143.34,143.38,10360.0,143.42,143.42,143.34,143.38,10360.0
2024-02-13 13:10:00,143.35,143.36,143.26,143.36,13675.0,143.35,143.36,143.26,143.36,13675.0
2024-02-13 13:15:00,143.35,143.37,143.27,143.33,5407.0,143.35,143.37,143.27,143.33,5407.0
2024-02-13 13:20:00,143.33,143.4,143.29,143.3,9786.0,143.33,143.4,143.29,143.3,9786.0
2024-02-13 13:25:00,143.3,143.39,143.28,143.37,10585.0,143.3,143.39,143.28,143.37,10585.0
2024-02-13 13:30:00,143.34,143.38,143.2,143.22,9682.0,143.34,143.38,143.2,143.22,9682.0
2024-02-13 13:35:00,143.23,143.29,143.2,143.24,23196.0,143.23,143.29,143.2,143.24,23196.0
2024-02-13 13:40:00,143.25,143.28,143.13,143.18,5649.0,143.25,143.28,143.13,143.18,5649.0
2024-02-13 13:45:00,143.18,143.34,143.17,143.31,9992.0,143.18,143.34,143.17,143.31,9992.0
2024-02-13 13:50:00,143.31,143.51,143.31,143.43,9087.0,143.31,143.51,143.31,143.43,9087.0
2024-02-13 13:55:00,143.43,143.44,143.35,143.41,4243.0,143.43,143.44,143.35,143.41,4243.0
2024-02-13 14:00:00,143.41,143.41,143.3,143.35,9696.0,143.41,143.41,143.3,143.35,9696.0
2024-02-13 14:05:00,143.39,143.39,143.24,143.29,4928.0,143.39,143.39,143.24,143.29,4928.0
2024-02-13 14:10:00,143.26,143.26,143.14,143.16,7028.0,143.26,143.26,143.14,143.16,7028.0
2024-02-13 14:15:00,143.15,143.16,143.06,143.1,5531.0,143.15,143.16,143.06,143.1,5531.0
2024-02-13 14:20:00,143.09,143.14,143.03,143.04,4510.0,143.09,143.14,143.03,143.04,4510.0
2024-02-13 14:25:00,143.02,143.14,142.99,143.1,4302.0,143.02,143.14,142.99,143.1,4302.0
2024-02-13 14:30:00,143.09,143.22,143.05,143.22,12727.0,143.09,143.22,143.05,143.22,12727.0
2024-02-13 14:35:00,143.19,143.27,143.17,143.25,7601.0,143.19,143.27,143.17,143.25,7601.0
2024-02-13 14:40:00,143.26,143.27,143.12,143.12,6883.0,143.26,143.27,143.12,143.12,6883.0
2024-02-13 14:45:00,143.09,143.11,142.86,142.86,10126.0,143.09,143.11,142.86,142.86,10126.0
2024-02-13 14:50:00,142.87,142.87,142.66,142.69,5370.0,142.87,142.87,142.66,142.69,5370.0
2024-02-13 14:55:00,142.68,142.76,142.66,142.68,7678.0,142.68,142.76,142.66,142.68,7678.0
2024-02-13 15:00:00,142.69,142.73,142.59,142.59,10300.0,142.69,142.73,142.59,142.59,10300.0
2024-02-13 15:05:00,142.6,142.61,142.47,142.54,21709.0,142.6,142.61,142.47,142.54,21709.0
2024-02-13 15:10:00,142.54,142.74,142.54,142.69,22735.0,142.54,142.74,142.54,142.69,22735.0
2024-02-13 15:15:00,142.69,142.71,142.54,142.54,7510.0,142.69,142.71,142.54,142.54,7510.0
2024-02-13 15:20:00,142.54,142.58,142.49,142.54,15685.0,142.54,142.58,142.49,142.54,15685.0
2024-02-13 15:25:00,142.55,142.64,142.47,142.64,18376.0,142.55,142.64,142.47,142.64,18376.0
2024-02-13 15:30:00,142.64,142.69,142.55,142.69,18702.0,142.64,142.69,142.55,142.69,18702.0
2024-02-13 15:35:00,142.68,142.77,142.64,142.77,17921.0,142.68,142.77,142.64,142.77,17921.0
2024-02-13 15:40:00,142.76,142.96,142.75,142.95,12385.0,142.76,142.96,142.75,142.95,12385.0
2024-02-13 15:45:00,142.96,143.1,142.95,143.1,20175.0,142.96,143.1,142.95,143.1,20175.0
2024-02-13 15:50:00,143.04,143.23,143.0,143.19,51909.0,143.04,143.23,143.0,143.19,51909.0
2024-02-13 15:55:00,143.22,143.59,143.21,143.55,92859.0,143.22,143.59,143.21,143.55,92859.0
2024-02-14 09:30:00,144.16,144.16,143.48,143.93,21292.0,144.16,144.16,143.48,143.93,21292.0
2024-02-14 09:35:00,143.9,143.94,142.98,143.29,26180.0,143.9,143.94,142.98,143.29,26180.0
2024-02-14 09:40:00,143.42,143.7,143.41,143.67,9427.0,143.42,143.7,143.41,143.67,9427.0
2024-02-14 09:45:00,143.62,143.73,143.41,143.48,10997.0,143.62,143.73,143.41,143.48,10997.0
2024-02-14 09:50:00,143.5,143.99,143.45,143.99,5762.0,143.5,143.99,143.45,143.99,5762.0
2024-02-14 09:55:00,144.0,144.33,144.0,144.2,12502.0,144.0,144.33,144.0,144.2,12502.0
2024-02-14 10:00:00,144.28,144.29,144.06,144.14,6517.0,144.28,144.29,144.06,144.14,6517.0
2024-02-14 10:05:00,144.15,144.35,144.14,144.31,8594.0,144.15,144.35,144.14,144.31,8594.0
2024-02-14 10:10:00,144.33,144.44,144.33,144.36,7190.0,144.33,144.44,144.33,144.36,7190.0
2024-02-14 10:15:00,144.37,144.37,144.28,144.3,7902.0,144.37,144.37,144.28,144.3,7902.0
2024-02-14 10:20:00,144.33,144.58,144.33,144.58,8435.0,144.33,144.58,144.33,144.58,8435.0
2024-02-14 10:25:00,144.55,144.71,144.54,144.6,9333.0,144.55,144.71,144.54,144.6,9333.0
2024-02-14 10:30:00,144.65,144.65,144.51,144.56,6812.0,144.65,144.65,144.51,144.56,6812.0
2024-02-14 10:35:00,144.57,144.63,144.51,144.54,6559.0,144.57,144.63,144.51,144.54,6559.0
2024-02-14 10:40:00,144.57,144.59,144.43,144.49,4624.0,144.57,144.59,144.43,144.49,4624.0
2024-02-14 10:45:00,144.57,144.65,144.56,144.63,13271.0,144.57,144.65,144.56,144.63,13271.0
2024-02-14 10:50:00,144.64,144.67,144.53,144.59,20313.0,144.64,144.67,144.53,144.59,20313.0
2024-02-14 10:55:00,144.56,144.64,144.52,144.6,20715.0,144.56,144.64,144.52,144.6,20715.0
2024-02-14 11:00:00,144.59,144.59,144.28,144.42,30651.0,144.59,144.59,144.28,144.42,30651.0
2024-02-14 11:05:00,144.44,144.54,144.39,144.47,12614.0,144.44,144.54,144.39,144.47,12614.0
2024-02-14 11:10:00,144.47,144.83,144.47,144.78,21294.0,144.47,144.83,144.47,144.78,21294.0
2024-02-14 11:15:00,144.79,145.0,144.79,144.84,20595.0,144.79,145.0,144.79,144.84,20595.0
2024-02-14 11:20:00,144.84,144.86,144.65,144.84,8937.0,144.84,144.86,144.65,144.84,8937.0
2024-02-14 11:25:00,144.86,144.88,144.79,144.86,6273.0,144.86,144.88,144.79,144.86,6273.0
2024-02-14 11:30:00,144.87,144.97,144.84,144.84,8585.0,144.87,144.97,144.84,144.84,8585.0
2024-02-14 11:35:00,144.86,144.86,144.79,144.79,6528.0,144.86,144.86,144.79,144.79,6528.0
2024-02-14 11:40:00,144.77,144.82,144.61,144.67,8951.0,144.77,144.82,144.61,144.67,8951.0
2024-02-14 11:45:00,144.67,144.86,144.65,144.84,8896.0,144.67,144.86,144.65,144.84,8896.0
2024-02-14 11:50:00,144.82,144.94,144.79,144.87,4657.0,144.82,144.94,144.79,144.87,4657.0
2024-02-14 11:55:00,144.85,144.86,144.71,144.78,8543.0,144.85,144.86,144.71,144.78,8543.0
2024-02-14 12:00:00,144.78,144.78,144.69,144.72,11916.0,144.78,144.78,144.69,144.72,11916.0
2024-02-14 12:05:00,144.71,144.71,144.51,144.61,7390.0,144.71,144.71,144.51,144.61,7390.0
2024-02-14 12:10:00,144.67,144.69,144.54,144.67,9666.0,144.67,144.69,144.54,144.67,9666.0
2024-02-14 12:15:00,144.66,144.67,144.62,144.67,9186.0,144.66,144.67,144.62,144.67,9186.0
2024-02-14 12:20:00,144.68,144.75,144.65,144.75,10473.0,144.68,144.75,144.65,144.75,10473.0
2024-02-14 12:25:00,144.75,144.87,144.72,144.86,11541.0,144.75,144.87,144.72,144.86,11541.0
2024-02-14 12:30:00,144.86,144.9,144.82,144.82,4518.0,144.86,144.9,144.82,144.82,4518.0
2024-02-14 12:35:00,144.81,144.85,144.77,144.85,5452.0,144.81,144.85,144.77,144.85,5452.0
2024-02-14 12:40:00,144.83,144.98,144.81,144.94,8125.0,144.83,144.98,144.81,144.94,8125.0
2024-02-14 12:45:00,144.94,145.0,144.93,144.96,6165.0,144.94,145.0,144.93,144.96,6165.0
2024-02-14 12:50:00,144.96,144.96,144.88,144.92,10866.0,144.96,144.96,144.88,144.92,10866.0
2024-02-14 12:55:00,144.94,144.99,144.91,144.97,4907.0,144.94,144.99,144.91,144.97,4907.0
2024-02-14 13:00:00,144.98,145.01,144.91,144.98,52248.0,144.98,145.01,144.91,144.98,52248.0
2024-02-14 13:05:00,144.97,145.01,144.87,144.87,17272.0,144.97,145.01,144.87,144.87,17272.0
2024-02-14 13:10:00,144.83,144.87,144.73,144.83,10091.0,144.83,144.87,144.73,144.83,10091.0
2024-02-14 13:15:00,144.84,144.9,144.83,144.86,12879.0,144.84,144.9,144.83,144.86,12879.0
2024-02-14 13:20:00,144.87,144.96,144.86,144.95,6388.0,144.87,144.96,144.86,144.95,6388.0
2024-02-14 13:25:00,144.96,144.99,144.92,144.99,5283.0,144.96,144.99,144.92,144.99,5283.0
2024-02-14 13:30:00,145.0,145.03,144.96,145.01,37327.0,145.0,145.03,144.96,145.01,37327.0
2024-02-14 13:35:00,145.01,145.21,144.99,145.0,95948.0,145.01,145.21,144.99,145.0,95948.0
2024-02-14 13:40:00,145.05,145.07,144.83,144.84,23267.0,145.05,145.07,144.83,144.84,23267.0
2024-02-14 13:45:00,144.85,144.93,144.82,144.84,13401.0,144.85,144.93,144.82,144.84,13401.0
2024-02-14 13:50:00,144.85,144.85,144.74,144.75,7752.0,144.85,144.85,144.74,144.75,7752.0
2024-02-14 13:55:00,144.75,144.75,144.62,144.71,5931.0,144.75,144.75,144.62,144.71,5931.0
2024-02-14 14:00:00,144.71,144.71,144.45,144.45,4375.0,144.71,144.71,144.45,144.45,4375.0
2024-02-14 14:05:00,144.43,144.43,144.11,144.13,8627.0,144.43,144.43,144.11,144.13,8627.0
2024-02-14 14:10:00,144.07,144.12,144.03,144.08,10275.0,144.07,144.12,144.03,144.08,10275.0
2024-02-14 14:15:00,144.07,144.25,144.07,144.21,9755.0,144.07,144.25,144.07,144.21,9755.0
2024-02-14 14:20:00,144.22,144.4,144.22,144.4,4463.0,144.22,144.4,144.22,144.4,4463.0
2024-02-14 14:25:00,144.41,144.59,144.41,144.58,7043.0,144.41,144.59,144.41,144.58,7043.0
2024-02-14 14:30:00,144.6,144.66,144.48,144.63,10910.0,144.6,144.66,144.48,144.63,10910.0
2024-02-14 14:35:00,144.61,144.72,144.61,144.67,9938.0,144.61,144.72,144.61,144.67,9938.0
2024-02-14 14:40:00,144.66,144.69,144.63,144.64,6240.0,144.66,144.69,144.63,144.64,6240.0
2024-02-14 14:45:00,144.64,144.66,144.59,144.64,7368.0,144.64,144.66,144.59,144.64,7368.0
2024-02-14 14:50:00,144.64,144.72,144.63,144.71,8236.0,144.64,144.72,144.63,144.71,8236.0
2024-02-14 14:55:00,144.71,144.78,144.65,144.71,6464.0,144.71,144.78,144.65,144.71,6464.0
2024-02-14 15:00:00,144.76,144.81,144.69,144.77,10993.0,144.76,144.81,144.69,144.77,10993.0
2024-02-14 15:05:00,144.77,144.77,144.68,144.75,7462.0,144.77,144.77,144.68,144.75,7462.0
2024-02-14 15:10:00,144.75,144.81,144.71,144.75,9757.0,144.75,144.81,144.71,144.75,9757.0
2024-02-14 15:15:00,144.76,144.86,144.76,144.8,12146.0,144.76,144.86,144.76,144.8,12146.0
2024-02-14 15:20:00,144.8,144.9,144.77,144.9,19026.0,144.8,144.9,144.77,144.9,19026.0
2024-02-14 15:25:00,144.9,145.05,144.87,144.98,31904.0,144.9,145.05,144.87,144.98,31904.0
2024-02-14 15:30:00,145.0,145.0,144.81,144.85,14772.0,145.0,145.0,144.81,144.85,14772.0
2024-02-14 15:35:00,144.87,145.0,144.87,144.99,27458.0,144.87,145.0,144.87,144.99,27458.0
2024-02-14 15:40:00,144.99,145.06,144.92,144.92,56206.0,144.99,145.06,144.92,144.92,56206.0
2024-02-14 15:45:00,144.91,145.0,144.91,144.98,41109.0,144.91,145.0,144.91,144.98,41109.0
2024-02-14 15:50:00,145.0,145.05,144.9,144.9,75134.0,145.0,145.05,144.9,144.9,75134.0
2024-02-14 15:55:00,144.91,145.11,144.91,144.97,126333.0,144.91,145.11,144.91,144.97,126333.0
2024-02-15 09:30:00,145.73,145.96,145.43,145.89,19762.0,145.73,145.96,145.43,145.89,19762.0
2024-02-15 09:35:00,145.81,146.37,145.8,146.3,16430.0,145.81,146.37,145.8,146.3,16430.0
2024-02-15 09:40:00,146.32,146.63,146.27,146.27,14789.0,146.32,146.63,146.27,146.27,14789.0
2024-02-15 09:45:00,146.29,146.55,146.29,146.51,22603.0,146.29,146.55,146.29,146.51,22603.0
2024-02-15 09:50:00,146.55,146.66,146.49,146.64,28868.0,146.55,146.66,146.49,146.64,28868.0
2024-02-15 09:55:00,146.66,146.94,146.66,146.81,20530.0,146.66,146.94,146.66,146.81,20530.0
2024-02-15 10:00:00,146.88,147.05,146.86,146.97,10191.0,146.88,147.05,146.86,146.97,10191.0
2024-02-15 10:05:00,146.91,146.98,146.73,146.81,14749.0,146.91,146.98,146.73,146.81,14749.0
2024-02-15 10:10:00,146.82,146.82,146.44,146.65,12307.0,146.82,146.82,146.44,146.65,12307.0
2024-02-15 10:15:00,146.67,146.83,146.66,146.75,7015.0,146.67,146.83,146.66,146.75,7015.0
2024-02-15 10:20:00,146.77,146.87,146.72,146.82,20553.0,146.77,146.87,146.72,146.82,20553.0
2024-02-15 10:25:00,146.91,146.91,146.69,146.7,12922.0,146.91,146.91,146.69,146.7,12922.0
2024-02-15 10:30:00,146.65,146.72,146.57,146.67,7690.0,146.65,146.72,146.57,146.67,7690.0
2024-02-15 10:35:00,146.68,146.75,146.59,146.65,80465.0,146.68,146.75,146.59,146.65,80465.0
2024-02-15 10:40:00,146.65,146.65,146.41,146.41,10860.0,146.65,146.65,146.41,146.41,10860.0
2024-02-15 10:45:00,146.44,146.71,146.43,146.71,5291.0,146.44,146.71,146.43,146.71,5291.0
2024-02-15 10:50:00,146.72,146.94,146.69,146.91,8131.0,146.72,146.94,146.69,146.91,8131.0
2024-02-15 10:55:00,146.9,146.93,146.84,146.87,10653.0,146.9,146.93,146.84,146.87,10653.0
2024-02-15 11:00:00,146.88,147.03,146.88,146.95,7222.0,146.88,147.03,146.88,146.95,7222.0
2024-02-15 11:05:00,146.95,146.99,146.82,146.89,15577.0,146.95,146.99,146.82,146.89,15577.0
2024-02-15 11:10:00,146.91,147.02,146.91,146.99,8944.0,146.91,147.02,146.91,146.99,8944.0
2024-02-15 11:15:00,147.02,147.08,146.97,147.05,8992.0,147.02,147.08,146.97,147.05,8992.0
2024-02-15 11:20:00,147.01,147.04,146.75,146.8,5893.0,147.01,147.04,146.75,146.8,5893.0
2024-02-15 11:25:00,146.8,146.8,146.67,146.75,8403.0,146.8,146.8,146.67,146.75,8403.0
2024-02-15 11:30:00,146.73,146.88,146.71,146.87,9267.0,146.73,146.88,146.71,146.87,9267.0
2024-02-15 11:35:00,146.88,146.99,146.88,146.99,5391.0,146.88,146.99,146.88,146.99,5391.0
2024-02-15 11:40:00,147.05,147.14,146.98,147.12,14248.0,147.05,147.14,146.98,147.12,14248.0
2024-02-15 11:45:00,147.13,147.22,146.91,146.91,11217.0,147.13,147.22,146.91,146.91,11217.0
2024-02-15 11:50:00,146.91,146.94,146.76,146.81,8107.0,146.91,146.94,146.76,146.81,8107.0
2024-02-15 11:55:00,146.78,146.78,146.64,146.68,7075.0,146.78,146.78,146.64,146.68,7075.0
2024-02-15 12:00:00,146.66,146.66,146.52,146.53,7148.0,146.66,146.66,146.52,146.53,7148.0
2024-02-15 12:05:00,146.51,146.52,146.43,146.43,12984.0,146.51,146.52,146.43,146.43,12984.0
2024-02-15 12:10:00,146.43,146.64,146.43,146.61,14606.0,146.43,146.64,146.43,146.61,14606.0
2024-02-15 12:15:00,146.6,146.77,146.55,146.72,4211.0,146.6,146.77,146.55,146.72,4211.0
2024-02-15 12:20:00,146.72,146.73,146.46,146.47,8627.0,146.72,146.73,146.46,146.47,8627.0
2024-02-15 12:25:00,146.46,146.69,146.44,146.67,7005.0,146.46,146.69,146.44,146.67,7005.0
2024-02-15 12:30:00,146.68,146.69,146.56,146.56,10316.0,146.68,146.69,146.56,146.56,10316.0
2024-02-15 12:35:00,146.56,146.73,146.56,146.7,9876.0,146.56,146.73,146.56,146.7,9876.0
2024-02-15 12:40:00,146.69,146.83,146.66,146.83,8312.0,146.69,146.83,146.66,146.83,8312.0
2024-02-15 12:45:00,146.8,146.92,146.8,146.86,10622.0,146.8,146.92,146.8,146.86,10622.0
2024-02-15 12:50:00,146.86,146.94,146.84,146.94,4992.0,146.86,146.94,146.84,146.94,4992.0
2024-02-15 12:55:00,146.94,146.99,146.89,146.91,11523.0,146.94,146.99,146.89,146.91,11523.0
2024-02-15 13:00:00,146.9,146.92,146.84,146.86,9302.0,146.9,146.92,146.84,146.86,9302.0
2024-02-15 13:05:00,146.85,147.16,146.85,147.08,11314.0,146.85,147.16,146.85,147.08,11314.0
2024-02-15 13:10:00,147.07,147.23,147.01,147.01,8955.0,147.07,147.23,147.01,147.01,8955.0
2024-02-15 13:15:00,147.0,147.2,147.0,147.18,7113.0,147.0,147.2,147.0,147.18,7113.0
2024-02-15 13:20:00,147.21,147.25,147.01,147.06,29937.0,147.21,147.25,147.01,147.06,29937.0
2024-02-15 13:25:00,147.06,147.09,146.97,147.07,6523.0,147.06,147.09,146.97,147.07,6523.0
2024-02-15 13:30:00,147.11,147.13,147.05,147.1,7064.0,147.11,147.13,147.05,147.1,7064.0
2024-02-15 13:35:00,147.12,147.16,147.01,147.16,10923.0,147.12,147.16,147.01,147.16,10923.0
2024-02-15 13:40:00,147.17,147.22,147.09,147.2,11077.0,147.17,147.22,147.09,147.2,11077.0
2024-02-15 13:45:00,147.21,147.28,147.2,147.26,8415.0,147.21,147.28,147.2,147.26,8415.0
2024-02-15 13:50:00,147.27,147.36,147.27,147.3,14271.0,147.27,147.36,147.27,147.3,14271.0
2024-02-15 13:55:00,147.3,147.38,147.27,147.38,7560.0,147.3,147.38,147.27,147.38,7560.0
2024-02-15 14:00:00,147.41,147.55,147.41,147.53,8061.0,147.41,147.55,147.41,147.53,8061.0
2024-02-15 14:05:00,147.54,147.65,147.5,147.61,11889.0,147.54,147.65,147.5,147.61,11889.0
2024-02-15 14:10:00,147.62,147.68,147.54,147.66,10598.0,147.62,147.68,147.54,147.66,10598.0
2024-02-15 14:15:00,147.64,147.72,147.62,147.7,9661.0,147.64,147.72,147.62,147.7,9661.0
2024-02-15 14:20:00,147.69,147.72,147.59,147.71,10778.0,147.69,147.72,147.59,147.71,10778.0
2024-02-15 14:25:00,147.71,147.71,147.49,147.6,10351.0,147.71,147.71,147.49,147.6,10351.0
2024-02-15 14:30:00,147.6,147.62,147.52,147.56,8158.0,147.6,147.62,147.52,147.56,8158.0
2024-02-15 14:35:00,147.56,147.67,147.56,147.58,9562.0,147.56,147.67,147.56,147.58,9562.0
2024-02-15 14:40:00,147.58,147.71,147.53,147.68,11023.0,147.58,147.71,147.53,147.68,11023.0
2024-02-15 14:45:00,147.7,147.7,147.59,147.67,10351.0,147.7,147.7,147.59,147.67,10351.0
2024-02-15 14:50:00,147.67,147.69,147.58,147.68,10606.0,147.67,147.69,147.58,147.68,10606.0
2024-02-15 14:55:00,147.68,147.76,147.63,147.66,11241.0,147.68,147.76,147.63,147.66,11241.0
2024-02-15 15:00:00,147.67,147.7,147.61,147.67,10313.0,147.67,147.7,147.61,147.67,10313.0
2024-02-15 15:05:00,147.66,147.67,147.58,147.64,11204.0,147.66,147.67,147.58,147.64,11204.0
2024-02-15 15:10:00,147.65,147.66,147.54,147.66,40755.0,147.65,147.66,147.54,147.66,40755.0
2024-02-15 15:15:00,147.65,147.68,147.58,147.58,14673.0,147.65,147.68,147.58,147.58,14673.0
2024-02-15 15:20:00,147.57,147.62,147.5,147.57,18568.0,147.57,147.62,147.5,147.57,18568.0
2024-02-15 15:25:00,147.57,147.69,147.53,147.68,14883.0,147.57,147.69,147.53,147.68,14883.0
2024-02-15 15:30:00,147.68,147.75,147.6,147.75,15868.0,147.68,147.75,147.6,147.75,15868.0
2024-02-15 15:35:00,147.75,147.75,147.67,147.73,15119.0,147.75,147.75,147.67,147.73,15119.0
2024-02-15 15:40:00,147.71,147.8,147.68,147.69,16031.0,147.71,147.8,147.68,147.69,16031.0
2024-02-15 15:45:00,147.68,147.77,147.64,147.75,24031.0,147.68,147.77,147.64,147.75,24031.0
2024-02-15 15:50:00,147.77,147.91,147.56,147.91,59176.0,147.77,147.91,147.56,147.91,59176.0
2024-02-15 15:55:00,147.89,148.07,147.81,147.97,148969.0,147.89,148.07,147.81,147.97,148969.0
2024-02-16 09:30:00,148.32,148.59,147.95,147.98,84309.0,148.32,148.59,147.95,147.98,84309.0
2024-02-16 09:35:00,147.94,147.95,147.34,147.37,14782.0,147.94,147.95,147.34,147.37,14782.0
2024-02-16 09:40:00,147.42,147.58,147.36,147.49,11677.0,147.42,147.58,147.36,147.49,11677.0
2024-02-16 09:45:00,147.5,147.7,147.31,147.56,28071.0,147.5,147.7,147.31,147.56,28071.0
2024-02-16 09:50:00,147.46,147.77,147.45,147.58,13129.0,147.46,147.77,147.45,147.58,13129.0
2024-02-16 09:55:00,147.54,147.72,147.47,147.7,11265.0,147.54,147.72,147.47,147.7,11265.0
2024-02-16 10:00:00,147.7,147.93,147.55,147.8,24169.0,147.7,147.93,147.55,147.8,24169.0
2024-02-16 10:05:00,147.83,147.91,147.74,147.78,10714.0,147.83,147.91,147.74,147.78,10714.0
2024-02-16 10:10:00,147.78,147.81,147.58,147.78,14372.0,147.78,147.81,147.58,147.78,14372.0
2024-02-16 10:15:00,147.78,147.82,147.58,147.63,11813.0,147.78,147.82,147.58,147.63,11813.0
2024-02-16 10:20:00,147.6,147.61,147.46,147.58,17783.0,147.6,147.61,147.46,147.58,17783.0
2024-02-16 10:25:00,147.58,147.8,147.57,147.78,11587.0,147.58,147.8,147.57,147.78,11587.0
2024-02-16 10:30:00,147.81,147.81,147.62,147.67,13717.0,147.81,147.81,147.62,147.67,13717.0
2024-02-16 10:35:00,147.68,147.84,147.67,147.78,8796.0,147.68,147.84,147.67,147.78,8796.0
2024-02-16 10:40:00,147.8,147.83,147.72,147.78,9529.0,147.8,147.83,147.72,147.78,9529.0
2024-02-16 10:45:00,147.81,148.0,147.8,147.97,10283.0,147.81,148.0,147.8,147.97,10283.0
2024-02-16 10:50:00,147.99,148.2,147.99,148.17,20686.0,147.99,148.2,147.99,148.17,20686.0
2024-02-16 10:55:00,148.18,148.18,147.84,147.89,18364.0,148.18,148.18,147.84,147.89,18364.0
2024-02-16 11:00:00,147.88,148.12,147.87,148.09,10905.0,147.88,148.12,147.87,148.09,10905.0
2024-02-16 11:05:00,148.1,148.1,147.98,147.98,11318.0,148.1,148.1,147.98,147.98,11318.0
2024-02-16 11:10:00,147.98,148.01,147.81,147.81,11157.0,147.98,148.01,147.81,147.81,11157.0
2024-02-16 11:15:00,147.82,148.0,147.81,148.0,9124.0,147.82,148.0,147.81,148.0,9124.0
2024-02-16 11:20:00,147.99,148.03,147.93,148.02,11890.0,147.99,148.03,147.93,148.02,11890.0
2024-02-16 11:25:00,148.03,148.03,147.87,147.9,11339.0,148.03,148.03,147.87,147.9,11339.0
2024-02-16 11:30:00,147.95,147.99,147.93,147.96,12041.0,147.95,147.99,147.93,147.96,12041.0
2024-02-16 11:35:00,147.94,148.02,147.88,147.95,18628.0,147.94,148.02,147.88,147.95,18628.0
2024-02-16 11:40:00,147.95,148.23,147.95,148.23,18185.0,147.95,148.23,147.95,148.23,18185.0
2024-02-16 11:45:00,148.23,148.27,148.1,148.27,7806.0,148.23,148.27,148.1,148.27,7806.0
2024-02-16 11:50:00,148.28,148.43,148.25,148.38,10792.0,148.28,148.43,148.25,148.38,10792.0
2024-02-16 11:55:00,148.38,148.47,148.36,148.38,5562.0,148.38,148.47,148.36,148.38,5562.0
2024-02-16 12:00:00,148.4,148.56,148.4,148.45,11448.0,148.4,148.56,148.4,148.45,11448.0
2024-02-16 12:05:00,148.47,148.53,148.35,148.43,11291.0,148.47,148.53,148.35,148.43,11291.0
2024-02-16 12:10:00,148.44,148.47,148.32,148.36,6474.0,148.44,148.47,148.32,148.36,6474.0
2024-02-16 12:15:00,148.35,148.38,148.28,148.38,5746.0,148.35,148.38,148.28,148.38,5746.0
2024-02-16 12:20:00,148.37,148.49,148.36,148.46,7465.0,148.37,148.49,148.36,148.46,7465.0
2024-02-16 12:25:00,148.45,148.54,148.44,148.5,6828.0,148.45,148.54,148.44,148.5,6828.0
2024-02-16 12:30:00,148.51,148.61,148.51,148.61,6485.0,148.51,148.61,148.51,148.61,6485.0
2024-02-16 12:35:00,148.6,148.61,148.48,148.48,6826.0,148.6,148.61,148.48,148.48,6826.0
2024-02-16 12:40:00,148.51,148.57,148.49,148.57,5558.0,148.51,148.57,148.49,148.57,5558.0
2024-02-16 12:45:00,148.57,148.64,148.55,148.6,9799.0,148.57,148.64,148.55,148.6,9799.0
2024-02-16 12:50:00,148.58,148.6,148.46,148.47,7801.0,148.58,148.6,148.46,148.47,7801.0
2024-02-16 12:55:00,148.48,148.52,148.35,148.37,7312.0,148.48,148.52,148.35,148.37,7312.0
2024-02-16 13:00:00,148.37,148.39,148.22,148.22,7009.0,148.37,148.39,148.22,148.22,7009.0
2024-02-16 13:05:00,148.21,148.32,148.16,148.31,6901.0,148.21,148.32,148.16,148.31,6901.0
2024-02-16 13:10:00,148.29,148.29,148.13,148.14,8194.0,148.29,148.29,148.13,148.14,8194.0
2024-02-16 13:15:00,148.15,148.27,148.14,148.26,7442.0,148.15,148.27,148.14,148.26,7442.0
2024-02-16 13:20:00,148.29,148.5,148.28,148.47,9705.0,148.29,148.5,148.28,148.47,9705.0
2024-02-16 13:25:00,148.47,148.51,148.39,148.44,6068.0,148.47,148.51,148.39,148.44,6068.0
2024-02-16 13:30:00,148.44,148.49,148.4,148.47,6401.0,148.44,148.49,148.4,148.47,6401.0
2024-02-16 13:35:00,148.45,148.47,148.43,148.47,4275.0,148.45,148.47,148.43,148.47,4275.0
2024-02-16 13:40:00,148.46,148.48,148.39,148.44,9038.0,148.46,148.48,148.39,148.44,9038.0
2024-02-16 13:45:00,148.45,148.49,148.42,148.47,6962.0,148.45,148.49,148.42,148.47,6962.0
2024-02-16 13:50:00,148.48,148.5,148.45,148.47,7425.0,148.48,148.5,148.45,148.47,7425.0
2024-02-16 13:55:00,148.45,148.55,148.41,148.55,9219.0,148.45,148.55,148.41,148.55,9219.0
2024-02-16 14:00:00,148.56,148.64,148.55,148.6,9199.0,148.56,148.64,148.55,148.6,9199.0
2024-02-16 14:05:00,148.6,148.65,148.52,148.56,9341.0,148.6,148.65,148.52,148.56,9341.0
2024-02-16 14:10:00,148.59,148.62,148.47,148.49,7311.0,148.59,148.62,148.47,148.49,7311.0
2024-02-16 14:15:00,148.49,148.55,148.49,148.53,8177.0,148.49,148.55,148.49,148.53,8177.0
2024-02-16 14:20:00,148.52,148.59,148.51,148.55,12579.0,148.52,148.59,148.51,148.55,12579.0
2024-02-16 14:25:00,148.55,148.56,148.52,148.55,8315.0,148.55,148.56,148.52,148.55,8315.0
2024-02-16 14:30:00,148.55,148.56,148.42,148.45,10836.0,148.55,148.56,148.42,148.45,10836.0
2024-02-16 14:35:00,148.46,148.47,148.32,148.36,7653.0,148.46,148.47,148.32,148.36,7653.0
2024-02-16 14:40:00,148.36,148.4,148.33,148.38,7807.0,148.36,148.4,148.33,148.38,7807.0
2024-02-16 14:45:00,148.37,148.38,147.84,147.86,16624.0,148.37,148.38,147.84,147.86,16624.0
2024-02-16 14:50:00,147.84,147.94,147.8,147.86,12338.0,147.84,147.94,147.8,147.86,12338.0
2024-02-16 14:55:00,147.86,148.09,147.86,148.09,7838.0,147.86,148.09,147.86,148.09,7838.0
2024-02-16 15:00:00,148.09,148.14,147.91,147.92,11439.0,148.09,148.14,147.91,147.92,11439.0
2024-02-16 15:05:00,147.92,147.97,147.85,147.95,8820.0,147.92,147.97,147.85,147.95,8820.0
2024-02-16 15:10:00,147.93,147.93,147.77,147.86,11366.0,147.93,147.93,147.77,147.86,11366.0
2024-02-16 15:15:00,147.86,147.98,147.86,147.98,11017.0,147.86,147.98,147.86,147.98,11017.0
2024-02-16 15:20:00,147.99,148.05,147.94,147.96,16242.0,147.99,148.05,147.94,147.96,16242.0
2024-02-16 15:25:00,147.97,148.04,147.94,148.03,16113.0,147.97,148.04,147.94,148.03,16113.0
2024-02-16 15:30:00,148.03,148.17,148.01,148.11,20200.0,148.03,148.17,148.01,148.11,20200.0
2024-02-16 15:35:00,148.11,148.12,147.95,147.96,16561.0,148.11,148.12,147.95,147.96,16561.0
2024-02-16 15:40:00,147.94,147.95,147.69,147.75,23621.0,147.94,147.95,147.69,147.75,23621.0
2024-02-16 15:45:00,147.75,147.85,147.72,147.72,30505.0,147.75,147.85,147.72,147.72,30505.0
2024-02-16 15:50:00,147.69,147.95,147.68,147.91,53920.0,147.69,147.95,147.68,147.91,53920.0
2024-02-16 15:55:00,147.9,148.07,147.9,148.06,126306.0,147.9,148.07,147.9,148.06,126306.0
2024-02-20 09:30:00,147.95,148.13,147.59,147.83,35609.0,147.95,148.13,147.59,147.83,35609.0
2024-02-20 09:35:00,147.95,148.5,147.95,148.5,12955.0,147.95,148.5,147.95,148.5,12955.0
2024-02-20 09:40:00,148.5,148.5,148.21,148.28,11057.0,148.5,148.5,148.21,148.28,11057.0
2024-02-20 09:45:00,148.34,148.57,148.2,148.55,10054.0,148.34,148.57,148.2,148.55,10054.0
2024-02-20 09:50:00,148.57,148.72,148.13,148.14,14349.0,148.57,148.72,148.13,148.14,14349.0
2024-02-20 09:55:00,148.13,148.56,148.11,148.37,15560.0,148.13,148.56,148.11,148.37,15560.0
2024-02-20 10:00:00,148.37,148.73,148.27,148.37,15572.0,148.37,148.73,148.27,148.37,15572.0
2024-02-20 10:05:00,148.43,148.61,148.34,148.42,19359.0,148.43,148.61,148.34,148.42,19359.0
2024-02-20 10:10:00,148.43,148.53,148.2,148.24,29175.0,148.43,148.53,148.2,148.24,29175.0
2024-02-20 10:15:00,148.25,148.64,148.16,148.62,14312.0,148.25,148.64,148.16,148.62,14312.0
2024-02-20 10:20:00,148.62,148.91,148.61,148.9,14429.0,148.62,148.91,148.61,148.9,14429.0
2024-02-20 10:25:00,148.93,149.0,148.83,148.92,16009.0,148.93,149.0,148.83,148.92,16009.0
2024-02-20 10:30:00,148.94,148.97,148.79,148.9,12523.0,148.94,148.97,148.79,148.9,12523.0
2024-02-20 10:35:00,148.92,148.92,148.78,148.87,10113.0,148.92,148.92,148.78,148.87,10113.0
2024-02-20 10:40:00,148.91,149.11,148.89,149.1,12098.0,148.91,149.11,148.89,149.1,12098.0
2024-02-20 10:45:00,149.1,149.15,148.98,149.07,10465.0,149.1,149.15,148.98,149.07,10465.0
2024-02-20 10:50:00,149.09,149.16,148.71,148.72,16618.0,149.09,149.16,148.71,148.72,16618.0
2024-02-20 10:55:00,148.69,148.79,148.69,148.75,10012.0,148.69,148.79,148.69,148.75,10012.0
2024-02-20 11:00:00,148.74,148.87,148.61,148.66,16030.0,148.74,148.87,148.61,148.66,16030.0
2024-02-20 11:05:00,148.62,148.68,148.56,148.59,8590.0,148.62,148.68,148.56,148.59,8590.0
2024-02-20 11:10:00,148.56,148.58,148.5,148.56,8121.0,148.56,148.58,148.5,148.56,8121.0
2024-02-20 11:15:00,148.56,148.62,148.52,148.57,12598.0,148.56,148.62,148.52,148.57,12598.0
2024-02-20 11:20:00,148.57,148.8,148.51,148.8,24009.0,148.57,148.8,148.51,148.8,24009.0
2024-02-20 11:25:00,148.85,148.88,148.72,148.82,12570.0,148.85,148.88,148.72,148.82,12570.0
2024-02-20 11:30:00,148.82,148.86,148.64,148.71,12319.0,148.82,148.86,148.64,148.71,12319.0
2024-02-20 11:35:00,148.72,148.83,148.72,148.73,10330.0,148.72,148.83,148.72,148.73,10330.0
2024-02-20 11:40:00,148.71,148.72,148.62,148.7,9480.0,148.71,148.72,148.62,148.7,9480.0
2024-02-20 11:45:00,148.7,148.73,148.6,148.6,8658.0,148.7,148.73,148.6,148.6,8658.0
2024-02-20 11:50:00,148.59,148.8,148.59,148.75,7105.0,148.59,148.8,148.59,148.75,7105.0
2024-02-20 11:55:00,148.75,148.77,148.57,148.67,7569.0,148.75,148.77,148.57,148.67,7569.0
2024-02-20 12:00:00,148.64,148.65,148.44,148.47,10775.0,148.64,148.65,148.44,148.47,10775.0
2024-02-20 12:05:00,148.46,148.5,148.41,148.47,5457.0,148.46,148.5,148.41,148.47,5457.0
2024-02-20 12:10:00,148.47,148.5,148.41,148.47,5590.0,148.47,148.5,148.41,148.47,5590.0
2024-02-20 12:15:00,148.45,148.45,148.33,148.36,11047.0,148.45,148.45,148.33,148.36,11047.0
2024-02-20 12:20:00,148.37,148.46,148.32,148.39,9942.0,148.37,148.46,148.32,148.39,9942.0
2024-02-20 12:25:00,148.41,148.5,148.37,148.39,9426.0,148.41,148.5,148.37,148.39,9426.0
2024-02-20 12:30:00,148.38,148.43,148.31,148.41,17389.0,148.38,148.43,148.31,148.41,17389.0
2024-02-20 12:35:00,148.4,148.4,148.18,148.24,24104.0,148.4,148.4,148.18,148.24,24104.0
2024-02-20 12:40:00,148.26,148.43,148.26,148.42,15541.0,148.26,148.43,148.26,148.42,15541.0
2024-02-20 12:45:00,148.47,148.56,148.45,148.47,9816.0,148.47,148.56,148.45,148.47,9816.0
2024-02-20 12:50:00,148.44,148.58,148.4,148.55,18242.0,148.44,148.58,148.4,148.55,18242.0
2024-02-20 12:55:00,148.56,148.56,148.42,148.49,5397.0,148.56,148.56,148.42,148.49,5397.0
2024-02-20 13:00:00,148.51,148.54,148.47,148.52,5422.0,148.51,148.54,148.47,148.52,5422.0
2024-02-20 13:05:00,148.53,148.6,148.48,148.6,7831.0,148.53,148.6,148.48,148.6,7831.0
2024-02-20 13:10:00,148.59,148.66,148.52,148.61,7262.0,148.59,148.66,148.52,148.61,7262.0
2024-02-20 13:15:00,148.6,148.62,148.43,148.62,5655.0,148.6,148.62,148.43,148.62,5655.0
2024-02-20 13:20:00,148.62,148.74,148.61,148.69,8791.0,148.62,148.74,148.61,148.69,8791.0
2024-02-20 13:25:00,148.64,148.66,148.47,148.52,6752.0,148.64,148.66,148.47,148.52,6752.0
2024-02-20 13:30:00,148.52,148.53,148.42,148.5,5750.0,148.52,148.53,148.42,148.5,5750.0
2024-02-20 13:35:00,148.5,148.53,148.4,148.45,10630.0,148.5,148.53,148.4,148.45,10630.0
2024-02-20 13:40:00,148.47,148.61,148.47,148.6,17766.0,148.47,148.61,148.47,148.6,17766.0
2024-02-20 13:45:00,148.62,148.64,148.53,148.53,7283.0,148.62,148.64,148.53,148.53,7283.0
2024-02-20 13:50:00,148.52,148.56,148.49,148.52,8565.0,148.52,148.56,148.49,148.52,8565.0
2024-02-20 13:55:00,148.53,148.63,148.52,148.6,6841.0,148.53,148.63,148.52,148.6,6841.0
2024-02-20 14:00:00,148.63,148.68,148.54,148.55,10689.0,148.63,148.68,148.54,148.55,10689.0
2024-02-20 14:05:00,148.55,148.7,148.54,148.67,7968.0,148.55,148.7,148.54,148.67,7968.0
2024-02-20 14:10:00,148.67,148.69,148.56,148.62,14727.0,148.67,148.69,148.56,148.62,14727.0
2024-02-20 14:15:00,148.6,148.82,148.57,148.8,11781.0,148.6,148.82,148.57,148.8,11781.0
2024-02-20 14:20:00,148.79,148.79,148.62,148.68,15344.0,148.79,148.79,148.62,148.68,15344.0
2024-02-20 14:25:00,148.68,148.86,148.67,148.85,9447.0,148.68,148.86,148.67,148.85,9447.0
2024-02-20 14:30:00,148.83,148.91,148.83,148.85,10581.0,148.83,148.91,148.83,148.85,10581.0
2024-02-20 14:35:00,148.86,148.9,148.84,148.85,12771.0,148.86,148.9,148.84,148.85,12771.0
2024-02-20 14:40:00,148.85,148.97,148.85,148.95,9835.0,148.85,148.97,148.85,148.95,9835.0
2024-02-20 14:45:00,148.94,148.99,148.89,148.96,11644.0,148.94,148.99,148.89,148.96,11644.0
2024-02-20 14:50:00,148.98,149.01,148.94,148.96,15340.0,148.98,149.01,148.94,148.96,15340.0
2024-02-20 14:55:00,148.97,149.03,148.94,149.02,9626.0,148.97,149.03,148.94,149.02,9626.0
2024-02-20 15:00:00,149.03,149.05,148.87,148.93,14760.0,149.03,149.05,148.87,148.93,14760.0
2024-02-20 15:05:00,148.94,148.96,148.86,148.89,10508.0,148.94,148.96,148.86,148.89,10508.0
2024-02-20 15:10:00,148.9,148.96,148.87,148.89,11829.0,148.9,148.96,148.87,148.89,11829.0
2024-02-20 15:15:00,148.88,148.88,148.76,148.76,9536.0,148.88,148.88,148.76,148.76,9536.0
2024-02-20 15:20:00,148.77,148.9,148.74,148.83,71267.0,148.77,148.9,148.74,148.83,71267.0
2024-02-20 15:25:00,148.82,148.82,148.57,148.62,18124.0,148.82,148.82,148.57,148.62,18124.0
2024-02-20 15:30:00,148.62,148.63,148.04,148.06,22809.0,148.62,148.63,148.04,148.06,22809.0
2024-02-20 15:35:00,148.01,148.19,147.92,148.16,20974.0,148.01,148.19,147.92,148.16,20974.0
2024-02-20 15:40:00,148.14,148.29,148.12,148.2,24152.0,148.14,148.29,148.12,148.2,24152.0
2024-02-20 15:45:00,148.19,148.2,148.06,148.09,32892.0,148.19,148.2,148.06,148.09,32892.0
2024-02-20 15:50:00,148.08,148.14,147.93,148.09,76481.0,148.08,148.14,147.93,148.09,76481.0
2024-02-20 15:55:00,148.06,148.13,147.85,147.94,273810.0,148.06,148.13,147.85,147.94,273810.0
2024-02-21 09:30:00,147.63,147.88,147.0,147.4,24564.0,147.63,147.88,147.0,147.4,24564.0
2024-02-21 09:35:00,147.47,147.74,147.41,147.48,8036.0,147.47,147.74,147.41,147.48,8036.0
2024-02-21 09:40:00,147.48,147.49,146.99,147.0,6292.0,147.48,147.49,146.99,147.0,6292.0
2024-02-21 09:45:00,147.01,147.15,146.88,146.97,14473.0,147.01,147.15,146.88,146.97,14473.0
2024-02-21 09:50:00,146.96,147.32,146.96,147.21,7463.0,146.96,147.32,146.96,147.21,7463.0
2024-02-21 09:55:00,147.25,147.3,147.08,147.17,7564.0,147.25,147.3,147.08,147.17,7564.0
2024-02-21 10:00:00,147.17,147.61,147.17,147.56,9505.0,147.17,147.61,147.17,147.56,9505.0
2024-02-21 10:05:00,147.59,147.6,147.34,147.4,8107.0,147.59,147.6,147.34,147.4,8107.0
2024-02-21 10:10:00,147.4,147.41,147.26,147.41,3980.0,147.4,147.41,147.26,147.41,3980.0
2024-02-21 10:15:00,147.42,147.44,147.2,147.26,7070.0,147.42,147.44,147.2,147.26,7070.0
2024-02-21 10:20:00,147.28,147.53,147.19,147.43,8954.0,147.28,147.53,147.19,147.43,8954.0
2024-02-21 10:25:00,147.41,147.41,147.22,147.23,10925.0,147.41,147.41,147.22,147.23,10925.0
2024-02-21 10:30:00,147.22,147.25,147.05,147.05,9676.0,147.22,147.25,147.05,147.05,9676.0
2024-02-21 10:35:00,147.07,147.18,146.99,147.13,11687.0,147.07,147.18,146.99,147.13,11687.0
2024-02-21 10:40:00,147.13,147.14,146.89,146.9,6487.0,147.13,147.14,146.89,146.9,6487.0
2024-02-21 10:45:00,146.94,147.03,146.88,147.0,10122.0,146.94,147.03,146.88,147.0,10122.0
2024-02-21 10:50:00,147.03,147.03,146.85,146.88,7769.0,147.03,147.03,146.85,146.88,7769.0
2024-02-21 10:55:00,146.83,146.92,146.81,146.83,4657.0,146.83,146.92,146.81,146.83,4657.0
2024-02-21 11:00:00,146.86,146.97,146.86,146.96,6108.0,146.86,146.97,146.86,146.96,6108.0
2024-02-21 11:05:00,146.96,147.08,146.89,147.06,7189.0,146.96,147.08,146.89,147.06,7189.0
2024-02-21 11:10:00,147.06,147.08,146.99,147.03,10458.0,147.06,147.08,146.99,147.03,10458.0
2024-02-21 11:15:00,147.05,147.17,147.04,147.13,12574.0,147.05,147.17,147.04,147.13,12574.0
2024-02-21 11:20:00,147.14,147.2,147.09,147.17,5464.0,147.14,147.2,147.09,147.17,5464.0
2024-02-21 11:25:00,147.19,147.26,147.15,147.21,6445.0,147.19,147.26,147.15,147.21,6445.0
2024-02-21 11:30:00,147.18,147.25,147.16,147.21,5599.0,147.18,147.25,147.16,147.21,5599.0
2024-02-21 11:35:00,147.22,147.25,147.16,147.18,3942.0,147.22,147.25,147.16,147.18,3942.0
2024-02-21 11:40:00,147.11,147.2,147.1,147.1,4032.0,147.11,147.2,147.1,147.1,4032.0
2024-02-21 11:45:00,147.09,147.1,146.98,146.99,4739.0,147.09,147.1,146.98,146.99,4739.0
2024-02-21 11:50:00,146.99,147.1,146.99,147.1,3076.0,146.99,147.1,146.99,147.1,3076.0
2024-02-21 11:55:00,147.09,147.1,147.05,147.08,4351.0,147.09,147.1,147.05,147.08,4351.0
2024-02-21 12:00:00,147.13,147.14,147.07,147.09,9831.0,147.13,147.14,147.07,147.09,9831.0
2024-02-21 12:05:00,147.08,147.12,147.02,147.04,6353.0,147.08,147.12,147.02,147.04,6353.0
2024-02-21 12:10:00,147.04,147.06,146.94,146.97,3462.0,147.04,147.06,146.94,146.97,3462.0
2024-02-21 12:15:00,146.95,147.01,146.9,146.99,13614.0,146.95,147.01,146.9,146.99,13614.0
2024-02-21 12:20:00,147.03,147.11,146.98,147.11,3005.0,147.03,147.11,146.98,147.11,3005.0
2024-02-21 12:25:00,147.11,147.11,146.88,146.89,5100.0,147.11,147.11,146.88,146.89,5100.0
2024-02-21 12:30:00,146.86,146.86,146.76,146.77,6816.0,146.86,146.86,146.76,146.77,6816.0
2024-02-21 12:35:00,146.79,146.81,146.65,146.67,7255.0,146.79,146.81,146.65,146.67,7255.0
2024-02-21 12:40:00,146.65,146.68,146.56,146.61,12921.0,146.65,146.68,146.56,146.61,12921.0
2024-02-21 12:45:00,146.62,146.8,146.61,146.78,4924.0,146.62,146.8,146.61,146.78,4924.0
2024-02-21 12:50:00,146.78,146.81,146.71,146.8,3157.0,146.78,146.81,146.71,146.8,3157.0
2024-02-21 12:55:00,146.78,146.78,146.69,146.73,5343.0,146.78,146.78,146.69,146.73,5343.0
2024-02-21 13:00:00,146.72,146.76,146.42,146.55,13906.0,146.72,146.76,146.42,146.55,13906.0
2024-02-21 13:05:00,146.55,146.6,146.48,146.56,7462.0,146.55,146.6,146.48,146.56,7462.0
2024-02-21 13:10:00,146.56,146.69,146.55,146.68,5984.0,146.56,146.69,146.55,146.68,5984.0
2024-02-21 13:15:00,146.7,146.75,146.62,146.63,6312.0,146.7,146.75,146.62,146.63,6312.0
2024-02-21 13:20:00,146.63,146.67,146.59,146.62,5096.0,146.63,146.67,146.59,146.62,5096.0
2024-02-21 13:25:00,146.63,146.64,146.55,146.6,5437.0,146.63,146.64,146.55,146.6,5437.0
2024-02-21 13:30:00,146.62,146.65,146.56,146.57,4239.0,146.62,146.65,146.56,146.57,4239.0
2024-02-21 13:35:00,146.57,146.65,146.57,146.65,5136.0,146.57,146.65,146.57,146.65,5136.0
2024-02-21 13:40:00,146.66,146.67,146.57,146.58,7787.0,146.66,146.67,146.57,146.58,7787.0
2024-02-21 13:45:00,146.58,146.73,146.58,146.73,12568.0,146.58,146.73,146.58,146.73,12568.0
2024-02-21 13:50:00,146.72,146.78,146.59,146.59,9290.0,146.72,146.78,146.59,146.59,9290.0
2024-02-21 13:55:00,146.57,146.62,146.52,146.58,10186.0,146.57,146.62,146.52,146.58,10186.0
2024-02-21 14:00:00,146.57,146.72,146.48,146.69,18232.0,146.57,146.72,146.48,146.69,18232.0
2024-02-21 14:05:00,146.67,146.73,146.61,146.73,4830.0,146.67,146.73,146.61,146.73,4830.0
2024-02-21 14:10:00,146.72,146.74,146.6,146.6,9046.0,146.72,146.74,146.6,146.6,9046.0
2024-02-21 14:15:00,146.6,146.6,146.39,146.39,16509.0,146.6,146.6,146.39,146.39,16509.0
2024-02-21 14:20:00,146.4,146.56,146.39,146.52,11513.0,146.4,146.56,146.39,146.52,11513.0
2024-02-21 14:25:00,146.52,146.68,146.46,146.65,18146.0,146.52,146.68,146.46,146.65,18146.0
2024-02-21 14:30:00,146.63,146.63,146.42,146.51,12839.0,146.63,146.63,146.42,146.51,12839.0
2024-02-21 14:35:00,146.5,146.53,146.34,146.38,16561.0,146.5,146.53,146.34,146.38,16561.0
2024-02-21 14:40:00,146.38,146.46,146.33,146.4,20641.0,146.38,146.46,146.33,146.4,20641.0
2024-02-21 14:45:00,146.42,146.52,146.38,146.48,10506.0,146.42,146.52,146.38,146.48,10506.0
2024-02-21 14:50:00,146.46,146.53,146.42,146.52,10713.0,146.46,146.53,146.42,146.52,10713.0
2024-02-21 14:55:00,146.52,146.6,146.52,146.59,7060.0,146.52,146.6,146.52,146.59,7060.0
2024-02-21 15:00:00,146.59,146.61,146.52,146.56,13112.0,146.59,146.61,146.52,146.56,13112.0
2024-02-21 15:05:00,146.55,146.6,146.52,146.55,7909.0,146.55,146.6,146.52,146.55,7909.0
2024-02-21 15:10:00,146.56,146.56,146.44,146.51,10493.0,146.56,146.56,146.44,146.51,10493.0
2024-02-21 15:15:00,146.5,146.56,146.45,146.47,13869.0,146.5,146.56,146.45,146.47,13869.0
2024-02-21 15:20:00,146.47,146.52,146.38,146.52,14748.0,146.47,146.52,146.38,146.52,14748.0
2024-02-21 15:25:00,146.53,146.64,146.52,146.57,14534.0,146.53,146.64,146.52,146.57,14534.0
2024-02-21 15:30:00,146.58,146.69,146.54,146.67,13882.0,146.58,146.69,146.54,146.67,13882.0
2024-02-21 15:35:00,146.69,147.04,146.69,147.04,22162.0,146.69,147.04,146.69,147.04,22162.0
2024-02-21 15:40:00,147.04,147.42,147.03,147.25,82784.0,147.04,147.42,147.03,147.25,82784.0
2024-02-21 15:45:00,147.24,147.37,147.2,147.32,31261.0,147.24,147.37,147.2,147.32,31261.0
2024-02-21 15:50:00,147.39,147.62,147.38,147.61,61411.0,147.39,147.62,147.38,147.61,61411.0
2024-02-21 15:55:00,147.64,147.74,147.54,147.64,108295.0,147.64,147.74,147.54,147.64,108295.0
2024-02-22 09:30:00,148.95,149.5,148.8,149.18,34475.0,148.95,149.5,148.8,149.18,34475.0
2024-02-22 09:35:00,149.2,149.51,148.96,149.03,25349.0,149.2,149.51,148.96,149.03,25349.0
2024-02-22 09:40:00,148.98,149.01,148.57,148.57,4713.0,148.98,149.01,148.57,148.57,4713.0
2024-02-22 09:45:00,148.68,149.38,148.66,149.37,16395.0,148.68,149.38,148.66,149.37,16395.0
2024-02-22 09:50:00,149.27,149.29,149.02,149.28,5710.0,149.27,149.29,149.02,149.28,5710.0
2024-02-22 09:55:00,149.28,149.46,149.2,149.38,10361.0,149.28,149.46,149.2,149.38,10361.0
2024-02-22 10:00:00,149.39,149.6,149.36,149.59,19069.0,149.39,149.6,149.36,149.59,19069.0
2024-02-22 10:05:00,149.48,149.48,149.06,149.24,7005.0,149.48,149.48,149.06,149.24,7005.0
2024-02-22 10:10:00,149.29,149.36,149.08,149.19,15176.0,149.29,149.36,149.08,149.19,15176.0
2024-02-22 10:15:00,149.19,149.4,149.19,149.31,3768.0,149.19,149.4,149.19,149.31,3768.0
2024-02-22 10:20:00,149.32,149.42,149.28,149.35,5393.0,149.32,149.42,149.28,149.35,5393.0
2024-02-22 10:25:00,149.31,149.39,149.31,149.35,5035.0,149.31,149.39,149.31,149.35,5035.0
2024-02-22 10:30:00,149.33,149.38,149.14,149.18,16968.0,149.33,149.38,149.14,149.18,16968.0
2024-02-22 10:35:00,149.1,149.14,148.93,149.0,4879.0,149.1,149.14,148.93,149.0,4879.0
2024-02-22 10:40:00,149.04,149.08,148.85,148.9,8079.0,149.04,149.08,148.85,148.9,8079.0
2024-02-22 10:45:00,148.86,148.94,148.71,148.94,5435.0,148.86,148.94,148.71,148.94,5435.0
2024-02-22 10:50:00,148.94,149.04,148.91,149.01,9434.0,148.94,149.04,148.91,149.01,9434.0
2024-02-22 10:55:00,149.01,149.02,148.9,148.9,5027.0,149.01,149.02,148.9,148.9,5027.0
2024-02-22 11:00:00,148.9,149.09,148.85,149.09,4681.0,148.9,149.09,148.85,149.09,4681.0
2024-02-22 11:05:00,149.09,149.24,149.09,149.24,9682.0,149.09,149.24,149.09,149.24,9682.0
2024-02-22 11:10:00,149.27,149.41,149.16,149.24,13355.0,149.27,149.41,149.16,149.24,13355.0
2024-02-22 11:15:00,149.25,149.35,149.23,149.32,4536.0,149.25,149.35,149.23,149.32,4536.0
2024-02-22 11:20:00,149.28,149.29,149.22,149.27,3100.0,149.28,149.29,149.22,149.27,3100.0
2024-02-22 11:25:00,149.28,149.38,149.22,149.33,7000.0,149.28,149.38,149.22,149.33,7000.0
2024-02-22 11:30:00,149.37,149.39,149.27,149.31,3287.0,149.37,149.39,149.27,149.31,3287.0
2024-02-22 11:35:00,149.31,149.36,149.2,149.23,3303.0,149.31,149.36,149.2,149.23,3303.0
2024-02-22 11:40:00,149.27,149.48,149.26,149.46,6620.0,149.27,149.48,149.26,149.46,6620.0
2024-02-22 11:45:00,149.47,149.49,149.28,149.33,6510.0,149.47,149.49,149.28,149.33,6510.0
2024-02-22 11:50:00,149.34,149.38,149.29,149.31,8309.0,149.34,149.38,149.29,149.31,8309.0
2024-02-22 11:55:00,149.31,149.37,149.23,149.34,10571.0,149.31,149.37,149.23,149.34,10571.0
2024-02-22 12:00:00,149.31,149.38,149.28,149.38,1500.0,149.31,149.38,149.28,149.38,1500.0
2024-02-22 12:05:00,149.35,149.35,149.25,149.27,1439.0,149.35,149.35,149.25,149.27,1439.0
2024-02-22 12:10:00,149.27,149.28,149.19,149.26,3412.0,149.27,149.28,149.19,149.26,3412.0
2024-02-22 12:15:00,149.27,149.47,149.26,149.47,6110.0,149.27,149.47,149.26,149.47,6110.0
2024-02-22 12:20:00,149.47,149.5,149.42,149.47,10746.0,149.47,149.5,149.42,149.47,10746.0
2024-02-22 12:25:00,149.46,149.49,149.27,149.31,7500.0,149.46,149.49,149.27,149.31,7500.0
2024-02-22 12:30:00,149.34,149.37,149.21,149.34,12501.0,149.34,149.37,149.21,149.34,12501.0
2024-02-22 12:35:00,149.31,149.36,149.29,149.33,10670.0,149.31,149.36,149.29,149.33,10670.0
2024-02-22 12:40:00,149.33,149.33,149.23,149.31,7443.0,149.33,149.33,149.23,149.31,7443.0
2024-02-22 12:45:00,149.29,149.4,149.29,149.37,3507.0,149.29,149.4,149.29,149.37,3507.0
2024-02-22 12:50:00,149.35,149.5,149.35,149.46,5592.0,149.35,149.5,149.35,149.46,5592.0
2024-02-22 12:55:00,149.46,149.52,149.44,149.47,36320.0,149.46,149.52,149.44,149.47,36320.0
2024-02-22 13:00:00,149.45,149.47,149.23,149.3,29862.0,149.45,149.47,149.23,149.3,29862.0
2024-02-22 13:05:00,149.29,149.35,149.25,149.31,4518.0,149.29,149.35,149.25,149.31,4518.0
2024-02-22 13:10:00,149.28,149.31,149.23,149.29,8148.0,149.28,149.31,149.23,149.29,8148.0
2024-02-22 13:15:00,149.31,149.43,149.31,149.41,9001.0,149.31,149.43,149.31,149.41,9001.0
2024-02-22 13:20:00,149.44,149.54,149.44,149.52,7356.0,149.44,149.54,149.44,149.52,7356.0
2024-02-22 13:25:00,149.5,149.67,149.47,149.65,7077.0,149.5,149.67,149.47,149.65,7077.0
2024-02-22 13:30:00,149.65,149.85,149.65,149.8,5595.0,149.65,149.85,149.65,149.8,5595.0
2024-02-22 13:35:00,149.81,149.95,149.8,149.94,12211.0,149.81,149.95,149.8,149.94,12211.0
2024-02-22 13:40:00,149.96,149.99,149.93,149.94,10338.0,149.96,149.99,149.93,149.94,10338.0
2024-02-22 13:45:00,149.95,149.99,149.95,149.97,8445.0,149.95,149.99,149.95,149.97,8445.0
2024-02-22 13:50:00,149.97,149.98,149.81,149.87,5934.0,149.97,149.98,149.81,149.87,5934.0
2024-02-22 13:55:00,149.88,149.93,149.84,149.93,4069.0,149.88,149.93,149.84,149.93,4069.0
2024-02-22 14:00:00,149.93,150.2,149.93,150.19,38804.0,149.93,150.2,149.93,150.19,38804.0
2024-02-22 14:05:00,150.19,150.26,150.12,150.16,20115.0,150.19,150.26,150.12,150.16,20115.0
2024-02-22 14:10:00,150.18,150.3,150.17,150.3,12109.0,150.18,150.3,150.17,150.3,12109.0
2024-02-22 14:15:00,150.28,150.35,150.25,150.29,5299.0,150.28,150.35,150.25,150.29,5299.0
2024-02-22 14:20:00,150.32,150.4,150.28,150.4,6706.0,150.32,150.4,150.28,150.4,6706.0
2024-02-22 14:25:00,150.4,150.44,150.19,150.24,11729.0,150.4,150.44,150.19,150.24,11729.0
2024-02-22 14:30:00,150.24,150.27,150.06,150.15,11076.0,150.24,150.27,150.06,150.15,11076.0
2024-02-22 14:35:00,150.12,150.26,150.12,150.18,6437.0,150.12,150.26,150.12,150.18,6437.0
2024-02-22 14:40:00,150.18,150.18,150.06,150.15,6434.0,150.18,150.18,150.06,150.15,6434.0
2024-02-22 14:45:00,150.15,150.16,150.0,150.01,22637.0,150.15,150.16,150.0,150.01,22637.0
2024-02-22 14:50:00,150.01,150.04,149.94,149.97,26237.0,150.01,150.04,149.94,149.97,26237.0
2024-02-22 14:55:00,150.0,150.06,149.88,149.97,11380.0,150.0,150.06,149.88,149.97,11380.0
2024-02-22 15:00:00,149.98,150.06,149.89,150.03,13549.0,149.98,150.06,149.89,150.03,13549.0
2024-02-22 15:05:00,150.03,150.09,149.97,150.03,9541.0,150.03,150.09,149.97,150.03,9541.0
2024-02-22 15:10:00,150.03,150.1,149.98,149.99,14055.0,150.03,150.1,149.98,149.99,14055.0
2024-02-22 15:15:00,149.98,150.16,149.98,150.16,15115.0,149.98,150.16,149.98,150.16,15115.0
2024-02-22 15:20:00,150.18,150.28,150.15,150.28,21072.0,150.18,150.28,150.15,150.28,21072.0
2024-02-22 15:25:00,150.28,150.31,150.16,150.22,19764.0,150.28,150.31,150.16,150.22,19764.0
2024-02-22 15:30:00,150.23,150.28,150.15,150.21,21035.0,150.23,150.28,150.15,150.21,21035.0
2024-02-22 15:35:00,150.2,150.31,150.17,150.27,31410.0,150.2,150.31,150.17,150.27,31410.0
2024-02-22 15:40:00,150.27,150.3,150.23,150.24,25724.0,150.27,150.3,150.23,150.24,25724.0
2024-02-22 15:45:00,150.22,150.23,150.13,150.2,27645.0,150.22,150.23,150.13,150.2,27645.0
2024-02-22 15:50:00,150.19,150.27,150.1,150.18,48101.0,150.19,150.27,150.1,150.18,48101.0
2024-02-22 15:55:00,150.19,150.31,150.07,150.1,159943.0,150.19,150.31,150.07,150.1,159943.0
2024-02-23 09:30:00,150.19,150.91,149.6,150.16,98453.0,150.19,150.91,149.6,150.16,98453.0
2024-02-23 09:35:00,150.31,150.8,150.25,150.69,39651.0,150.31,150.8,150.25,150.69,39651.0
2024-02-23 09:40:00,150.77,151.21,150.71,151.09,14551.0,150.77,151.21,150.71,151.09,14551.0
2024-02-23 09:45:00,151.16,151.34,151.09,151.12,18060.0,151.16,151.34,151.09,151.12,18060.0
2024-02-23 09:50:00,151.07,151.07,150.81,150.94,8761.0,151.07,151.07,150.81,150.94,8761.0
2024-02-23 09:55:00,151.08,151.31,150.88,151.21,9760.0,151.08,151.31,150.88,151.21,9760.0
2024-02-23 10:00:00,151.28,151.33,151.03,151.06,7660.0,151.28,151.33,151.03,151.06,7660.0
2024-02-23 10:05:00,151.06,151.22,151.0,151.15,12122.0,151.06,151.22,151.0,151.15,12122.0
2024-02-23 10:10:00,151.14,151.21,151.1,151.18,6282.0,151.14,151.21,151.1,151.18,6282.0
2024-02-23 10:15:00,151.18,151.27,151.14,151.17,10817.0,151.18,151.27,151.14,151.17,10817.0
2024-02-23 10:20:00,151.2,151.21,151.07,151.15,9299.0,151.2,151.21,151.07,151.15,9299.0
2024-02-23 10:25:00,151.15,151.21,151.11,151.14,16144.0,151.15,151.21,151.11,151.14,16144.0
2024-02-23 10:30:00,151.15,151.19,151.02,151.08,12214.0,151.15,151.19,151.02,151.08,12214.0
2024-02-23 10:35:00,151.12,151.15,151.01,151.06,9619.0,151.12,151.15,151.01,151.06,9619.0
2024-02-23 10:40:00,151.07,151.15,151.07,151.07,17876.0,151.07,151.15,151.07,151.07,17876.0
2024-02-23 10:45:00,151.05,151.12,150.95,150.97,11082.0,151.05,151.12,150.95,150.97,11082.0
2024-02-23 10:50:00,150.98,151.0,150.88,150.93,8707.0,150.98,151.0,150.88,150.93,8707.0
2024-02-23 10:55:00,150.92,151.06,150.9,151.06,9402.0,150.92,151.06,150.9,151.06,9402.0
2024-02-23 11:00:00,151.08,151.08,150.88,150.88,8108.0,151.08,151.08,150.88,150.88,8108.0
2024-02-23 11:05:00,150.91,150.94,150.87,150.91,6503.0,150.91,150.94,150.87,150.91,6503.0
2024-02-23 11:10:00,150.96,150.96,150.81,150.92,6366.0,150.96,150.96,150.81,150.92,6366.0
2024-02-23 11:15:00,150.9,151.0,150.88,150.97,10262.0,150.9,151.0,150.88,150.97,10262.0
2024-02-23 11:20:00,150.96,151.12,150.94,151.12,7495.0,150.96,151.12,150.94,151.12,7495.0
2024-02-23 11:25:00,151.11,151.15,151.06,151.12,11855.0,151.11,151.15,151.06,151.12,11855.0
2024-02-23 11:30:00,151.12,151.16,151.09,151.14,11267.0,151.12,151.16,151.09,151.14,11267.0
2024-02-23 11:35:00,151.13,151.21,151.1,151.12,14968.0,151.13,151.21,151.1,151.12,14968.0
2024-02-23 11:40:00,151.11,151.14,151.07,151.09,8781.0,151.11,151.14,151.07,151.09,8781.0
2024-02-23 11:45:00,151.09,151.14,151.03,151.11,6445.0,151.09,151.14,151.03,151.11,6445.0
2024-02-23 11:50:00,151.12,151.12,151.04,151.05,6952.0,151.12,151.12,151.04,151.05,6952.0
2024-02-23 11:55:00,151.07,151.1,150.98,151.05,6896.0,151.07,151.1,150.98,151.05,6896.0
2024-02-23 12:00:00,151.06,151.08,151.03,151.03,3606.0,151.06,151.08,151.03,151.03,3606.0
2024-02-23 12:05:00,151.03,151.1,151.03,151.08,12052.0,151.03,151.1,151.03,151.08,12052.0
2024-02-23 12:10:00,151.08,151.14,151.06,151.12,24463.0,151.08,151.14,151.06,151.12,24463.0
2024-02-23 12:15:00,151.13,151.23,151.1,151.22,10425.0,151.13,151.23,151.1,151.22,10425.0
2024-02-23 12:20:00,151.24,151.28,151.19,151.28,6019.0,151.24,151.28,151.19,151.28,6019.0
2024-02-23 12:25:00,151.29,151.29,151.16,151.27,6289.0,151.29,151.29,151.16,151.27,6289.0
2024-02-23 12:30:00,151.25,151.4,151.19,151.36,9685.0,151.25,151.4,151.19,151.36,9685.0
2024-02-23 12:35:00,151.36,151.45,151.3,151.45,19125.0,151.36,151.45,151.3,151.45,19125.0
2024-02-23 12:40:00,151.45,151.5,151.4,151.5,6318.0,151.45,151.5,151.4,151.5,6318.0
2024-02-23 12:45:00,151.5,151.54,151.45,151.5,4643.0,151.5,151.54,151.45,151.5,4643.0
2024-02-23 12:50:00,151.5,151.55,151.48,151.54,6497.0,151.5,151.55,151.48,151.54,6497.0
2024-02-23 12:55:00,151.54,151.54,151.45,151.47,6121.0,151.54,151.54,151.45,151.47,6121.0
2024-02-23 13:00:00,151.46,151.51,151.41,151.48,9668.0,151.46,151.51,151.41,151.48,9668.0
2024-02-23 13:05:00,151.47,151.48,151.32,151.34,12781.0,151.47,151.48,151.32,151.34,12781.0
2024-02-23 13:10:00,151.38,151.48,151.37,151.44,4981.0,151.38,151.48,151.37,151.44,4981.0
2024-02-23 13:15:00,151.42,151.43,151.38,151.39,2525.0,151.42,151.43,151.38,151.39,2525.0
2024-02-23 13:20:00,151.4,151.43,151.38,151.41,3332.0,151.4,151.43,151.38,151.41,3332.0
2024-02-23 13:25:00,151.41,151.45,151.38,151.45,5716.0,151.41,151.45,151.38,151.45,5716.0
2024-02-23 13:30:00,151.46,151.56,151.44,151.46,27395.0,151.46,151.56,151.44,151.46,27395.0
2024-02-23 13:35:00,151.45,151.51,151.42,151.42,20883.0,151.45,151.51,151.42,151.42,20883.0
2024-02-23 13:40:00,151.4,151.42,151.33,151.4,17193.0,151.4,151.42,151.33,151.4,17193.0
2024-02-23 13:45:00,151.4,151.42,151.36,151.38,6174.0,151.4,151.42,151.36,151.38,6174.0
2024-02-23 13:50:00,151.35,151.38,151.24,151.24,4887.0,151.35,151.38,151.24,151.24,4887.0
2024-02-23 13:55:00,151.23,151.26,151.19,151.22,6841.0,151.23,151.26,151.19,151.22,6841.0
2024-02-23 14:00:00,151.21,151.21,151.05,151.09,4844.0,151.21,151.21,151.05,151.09,4844.0
2024-02-23 14:05:00,151.1,151.17,151.09,151.14,6189.0,151.1,151.17,151.09,151.14,6189.0
2024-02-23 14:10:00,151.14,151.16,151.09,151.15,5616.0,151.14,151.16,151.09,151.15,5616.0
2024-02-23 14:15:00,151.15,151.23,151.15,151.19,8760.0,151.15,151.23,151.15,151.19,8760.0
2024-02-23 14:20:00,151.2,151.2,151.11,151.12,6747.0,151.2,151.2,151.11,151.12,6747.0
2024-02-23 14:25:00,151.13,151.16,151.05,151.07,6162.0,151.13,151.16,151.05,151.07,6162.0
2024-02-23 14:30:00,151.09,151.27,151.08,151.24,7717.0,151.09,151.27,151.08,151.24,7717.0
2024-02-23 14:35:00,151.28,151.32,151.25,151.28,5475.0,151.28,151.32,151.25,151.28,5475.0
2024-02-23 14:40:00,151.32,151.36,151.3,151.31,11346.0,151.32,151.36,151.3,151.31,11346.0
2024-02-23 14:45:00,151.32,151.32,151.22,151.23,6798.0,151.32,151.32,151.22,151.23,6798.0
2024-02-23 14:50:00,151.2,151.25,151.16,151.23,8040.0,151.2,151.25,151.16,151.23,8040.0
2024-02-23 14:55:00,151.23,151.3,151.23,151.3,4975.0,151.23,151.3,151.23,151.3,4975.0
2024-02-23 15:00:00,151.28,151.34,151.27,151.29,8182.0,151.28,151.34,151.27,151.29,8182.0
2024-02-23 15:05:00,151.29,151.31,151.12,151.12,21545.0,151.29,151.31,151.12,151.12,21545.0
2024-02-23 15:10:00,151.11,151.24,151.1,151.23,11554.0,151.11,151.24,151.1,151.23,11554.0
2024-02-23 15:15:00,151.23,151.26,151.07,151.07,20620.0,151.23,151.26,151.07,151.07,20620.0
2024-02-23 15:20:00,151.06,151.24,151.06,151.24,16369.0,151.06,151.24,151.06,151.24,16369.0
2024-02-23 15:25:00,151.25,151.38,151.24,151.27,13560.0,151.25,151.38,151.24,151.27,13560.0
2024-02-23 15:30:00,151.25,151.26,151.12,151.12,10519.0,151.25,151.26,151.12,151.12,10519.0
2024-02-23 15:35:00,151.11,151.12,150.92,150.92,15866.0,151.11,151.12,150.92,150.92,15866.0
2024-02-23 15:40:00,150.95,150.97,150.8,150.83,22382.0,150.95,150.97,150.8,150.83,22382.0
2024-02-23 15:45:00,150.84,151.19,150.83,151.19,30780.0,150.84,151.19,150.83,151.19,30780.0
2024-02-23 15:50:00,151.19,151.2,151.02,151.07,47140.0,151.19,151.2,151.02,151.07,47140.0
2024-02-23 15:55:00,151.06,151.06,150.72,150.76,168617.0,151.06,151.06,150.72,150.76,168617.0
2024-02-26 09:30:00,149.93,150.91,149.65,150.78,73392.0,149.93,150.91,149.65,150.78,73392.0
2024-02-26 09:35:00,150.79,151.1,150.68,150.73,15586.0,150.79,151.1,150.68,150.73,15586.0
2024-02-26 09:40:00,150.74,151.16,150.67,151.06,6885.0,150.74,151.16,150.67,151.06,6885.0
2024-02-26 09:45:00,151.06,151.4,151.04,151.26,20680.0,151.06,151.4,151.04,151.26,20680.0
2024-02-26 09:50:00,151.21,151.72,151.2,151.43,46759.0,151.21,151.72,151.2,151.43,46759.0
2024-02-26 09:55:00,151.37,151.57,151.23,151.47,11190.0,151.37,151.57,151.23,151.47,11190.0
2024-02-26 10:00:00,151.47,151.5,151.17,151.3,15722.0,151.47,151.5,151.17,151.3,15722.0
2024-02-26 10:05:00,151.22,151.56,151.2,151.51,21846.0,151.22,151.56,151.2,151.51,21846.0
2024-02-26 10:10:00,151.49,151.49,150.95,150.96,19441.0,151.49,151.49,150.95,150.96,19441.0
2024-02-26 10:15:00,150.87,150.88,150.65,150.73,11781.0,150.87,150.88,150.65,150.73,11781.0
2024-02-26 10:20:00,150.73,150.83,150.6,150.74,10406.0,150.73,150.83,150.6,150.74,10406.0
2024-02-26 10:25:00,150.72,150.72,150.55,150.6,7828.0,150.72,150.72,150.55,150.6,7828.0
2024-02-26 10:30:00,150.64,150.67,150.51,150.65,21703.0,150.64,150.67,150.51,150.65,21703.0
2024-02-26 10:35:00,150.68,150.89,150.67,150.72,11597.0,150.68,150.89,150.67,150.72,11597.0
2024-02-26 10:40:00,150.72,150.87,150.64,150.66,11462.0,150.72,150.87,150.64,150.66,11462.0
2024-02-26 10:45:00,150.64,150.69,150.57,150.64,12139.0,150.64,150.69,150.57,150.64,12139.0
2024-02-26 10:50:00,150.64,150.78,150.61,150.74,10088.0,150.64,150.78,150.61,150.74,10088.0
2024-02-26 10:55:00,150.74,150.9,150.73,150.84,12429.0,150.74,150.9,150.73,150.84,12429.0
2024-02-26 11:00:00,150.87,150.89,150.81,150.81,6091.0,150.87,150.89,150.81,150.81,6091.0
2024-02-26 11:05:00,150.81,150.82,150.72,150.75,11277.0,150.81,150.82,150.72,150.75,11277.0
2024-02-26 11:10:00,150.72,150.72,150.61,150.62,9575.0,150.72,150.72,150.61,150.62,9575.0
2024-02-26 11:15:00,150.64,150.8,150.64,150.75,11874.0,150.64,150.8,150.64,150.75,11874.0
2024-02-26 11:20:00,150.74,150.78,150.63,150.67,9101.0,150.74,150.78,150.63,150.67,9101.0
2024-02-26 11:25:00,150.66,150.69,150.56,150.69,18260.0,150.66,150.69,150.56,150.69,18260.0
2024-02-26 11:30:00,150.68,150.77,150.66,150.76,7777.0,150.68,150.77,150.66,150.76,7777.0
2024-02-26 11:35:00,150.75,150.86,150.72,150.84,20896.0,150.75,150.86,150.72,150.84,20896.0
2024-02-26 11:40:00,150.86,150.87,150.72,150.78,10312.0,150.86,150.87,150.72,150.78,10312.0
2024-02-26 11:45:00,150.76,150.77,150.71,150.76,9371.0,150.76,150.77,150.71,150.76,9371.0
2024-02-26 11:50:00,150.77,150.8,150.73,150.74,10992.0,150.77,150.8,150.73,150.74,10992.0
2024-02-26 11:55:00,150.73,150.8,150.71,150.75,10929.0,150.73,150.8,150.71,150.75,10929.0
2024-02-26 12:00:00,150.74,150.74,150.61,150.65,9679.0,150.74,150.74,150.61,150.65,9679.0
2024-02-26 12:05:00,150.63,150.71,150.6,150.61,9533.0,150.63,150.71,150.6,150.61,9533.0
2024-02-26 12:10:00,150.59,150.66,150.54,150.65,14259.0,150.59,150.66,150.54,150.65,14259.0
2024-02-26 12:15:00,150.65,150.65,150.6,150.64,7667.0,150.65,150.65,150.6,150.64,7667.0
2024-02-26 12:20:00,150.65,150.75,150.65,150.75,8759.0,150.65,150.75,150.65,150.75,8759.0
2024-02-26 12:25:00,150.76,150.91,150.75,150.89,7324.0,150.76,150.91,150.75,150.89,7324.0
2024-02-26 12:30:00,150.91,150.93,150.85,150.87,6324.0,150.91,150.93,150.85,150.87,6324.0
2024-02-26 12:35:00,150.86,150.93,150.82,150.9,6184.0,150.86,150.93,150.82,150.9,6184.0
2024-02-26 12:40:00,150.89,150.89,150.7,150.7,7354.0,150.89,150.89,150.7,150.7,7354.0
2024-02-26 12:45:00,150.7,150.76,150.69,150.74,5524.0,150.7,150.76,150.69,150.74,5524.0
2024-02-26 12:50:00,150.75,150.78,150.74,150.77,6274.0,150.75,150.78,150.74,150.77,6274.0
2024-02-26 12:55:00,150.75,150.75,150.62,150.65,9536.0,150.75,150.75,150.62,150.65,9536.0
2024-02-26 13:00:00,150.63,150.72,150.61,150.71,6286.0,150.63,150.72,150.61,150.71,6286.0
2024-02-26 13:05:00,150.7,150.71,150.63,150.64,8349.0,150.7,150.71,150.63,150.64,8349.0
2024-02-26 13:10:00,150.64,150.65,150.56,150.62,14514.0,150.64,150.65,150.56,150.62,14514.0
2024-02-26 13:15:00,150.62,150.71,150.61,150.63,10797.0,150.62,150.71,150.61,150.63,10797.0
2024-02-26 13:20:00,150.63,150.83,150.63,150.8,13305.0,150.63,150.83,150.63,150.8,13305.0
2024-02-26 13:25:00,150.79,150.79,150.6,150.66,6979.0,150.79,150.79,150.6,150.66,6979.0
2024-02-26 13:30:00,150.65,150.67,150.56,150.61,10485.0,150.65,150.67,150.56,150.61,10485.0
2024-02-26 13:35:00,150.61,150.67,150.53,150.66,6819.0,150.61,150.67,150.53,150.66,6819.0
2024-02-26 13:40:00,150.69,150.79,150.68,150.77,6504.0,150.69,150.79,150.68,150.77,6504.0
2024-02-26 13:45:00,150.78,150.81,150.73,150.75,4974.0,150.78,150.81,150.73,150.75,4974.0
2024-02-26 13:50:00,150.7,150.8,150.7,150.8,4636.0,150.7,150.8,150.7,150.8,4636.0
2024-02-26 13:55:00,150.83,150.91,150.82,150.91,3978.0,150.83,150.91,150.82,150.91,3978.0
2024-02-26 14:00:00,150.91,151.04,150.91,151.04,10741.0,150.91,151.04,150.91,151.04,10741.0
2024-02-26 14:05:00,151.03,151.03,150.92,150.92,9978.0,151.03,151.03,150.92,150.92,9978.0
2024-02-26 14:10:00,150.93,151.04,150.87,151.0,20800.0,150.93,151.04,150.87,151.0,20800.0
2024-02-26 14:15:00,150.98,151.07,150.97,151.05,15130.0,150.98,151.07,150.97,151.05,15130.0
2024-02-26 14:20:00,151.05,151.05,150.94,151.02,6189.0,151.05,151.05,150.94,151.02,6189.0
2024-02-26 14:25:00,151.0,151.09,150.95,151.09,7150.0,151.0,151.09,150.95,151.09,7150.0
2024-02-26 14:30:00,151.09,151.1,151.0,151.06,7530.0,151.09,151.1,151.0,151.06,7530.0
2024-02-26 14:35:00,151.08,151.15,151.05,151.1,10857.0,151.08,151.15,151.05,151.1,10857.0
2024-02-26 14:40:00,151.14,151.2,151.11,151.19,9649.0,151.14,151.2,151.11,151.19,9649.0
2024-02-26 14:45:00,151.17,151.2,151.12,151.19,6655.0,151.17,151.2,151.12,151.19,6655.0
2024-02-26 14:50:00,151.23,151.29,151.18,151.2,10390.0,151.23,151.29,151.18,151.2,10390.0
2024-02-26 14:55:00,151.19,151.25,151.17,151.17,11679.0,151.19,151.25,151.17,151.17,11679.0
2024-02-26 15:00:00,151.19,151.29,151.12,151.26,7849.0,151.19,151.29,151.12,151.26,7849.0
2024-02-26 15:05:00,151.27,151.3,151.24,151.3,6554.0,151.27,151.3,151.24,151.3,6554.0
2024-02-26 15:10:00,151.32,151.41,151.29,151.32,14833.0,151.32,151.41,151.29,151.32,14833.0
2024-02-26 15:15:00,151.32,151.33,151.23,151.26,8720.0,151.32,151.33,151.23,151.26,8720.0
2024-02-26 15:20:00,151.27,151.32,151.24,151.31,13659.0,151.27,151.32,151.24,151.31,13659.0
2024-02-26 15:25:00,151.31,151.39,151.31,151.35,14102.0,151.31,151.39,151.31,151.35,14102.0
2024-02-26 15:30:00,151.37,151.41,151.18,151.18,17243.0,151.37,151.41,151.18,151.18,17243.0
2024-02-26 15:35:00,151.16,151.19,151.08,151.16,8019.0,151.16,151.19,151.08,151.16,8019.0
2024-02-26 15:40:00,151.19,151.19,151.07,151.09,29437.0,151.19,151.19,151.07,151.09,29437.0
2024-02-26 15:45:00,151.09,151.22,151.05,151.17,43153.0,151.09,151.22,151.05,151.17,43153.0
2024-02-26 15:50:00,151.21,151.25,150.92,150.96,51765.0,151.21,151.25,150.92,150.96,51765.0
2024-02-26 15:55:00,150.96,151.05,150.9,150.98,80903.0,150.96,151.05,150.9,150.98,80903.0
2024-02-27 09:30:00,150.44,150.77,150.27,150.77,31030.0,150.44,150.77,150.27,150.77,31030.0
2024-02-27 09:35:00,150.71,150.76,150.3,150.5,9173.0,150.71,150.76,150.3,150.5,9173.0
2024-02-27 09:40:00,150.51,151.08,150.5,151.02,15493.0,150.51,151.08,150.5,151.02,15493.0
2024-02-27 09:45:00,151.01,151.07,150.79,150.98,12978.0,151.01,151.07,150.79,150.98,12978.0
2024-02-27 09:50:00,150.94,151.01,150.8,150.88,10241.0,150.94,151.01,150.8,150.88,10241.0
2024-02-27 09:55:00,150.88,150.95,150.72,150.75,10781.0,150.88,150.95,150.72,150.75,10781.0
2024-02-27 10:00:00,150.75,150.81,150.43,150.43,15089.0,150.75,150.81,150.43,150.43,15089.0
2024-02-27 10:05:00,150.39,150.39,150.1,150.21,12819.0,150.39,150.39,150.1,150.21,12819.0
2024-02-27 10:10:00,150.19,150.22,150.02,150.03,12275.0,150.19,150.22,150.02,150.03,12275.0
2024-02-27 10:15:00,150.01,150.18,150.0,150.02,9286.0,150.01,150.18,150.0,150.02,9286.0
2024-02-27 10:20:00,150.02,150.18,149.99,150.09,10327.0,150.02,150.18,149.99,150.09,10327.0
2024-02-27 10:25:00,150.09,150.15,150.0,150.12,8842.0,150.09,150.15,150.0,150.12,8842.0
2024-02-27 10:30:00,150.13,150.27,150.11,150.14,9665.0,150.13,150.27,150.11,150.14,9665.0
2024-02-27 10:35:00,150.13,150.15,150.07,150.11,5677.0,150.13,150.15,150.07,150.11,5677.0
2024-02-27 10:40:00,150.13,150.19,150.06,150.14,18139.0,150.13,150.19,150.06,150.14,18139.0
2024-02-27 10:45:00,150.12,150.18,150.07,150.14,9408.0,150.12,150.18,150.07,150.14,9408.0
2024-02-27 10:50:00,150.12,150.12,150.0,150.03,7127.0,150.12,150.12,150.0,150.03,7127.0
2024-02-27 10:55:00,150.04,150.04,149.95,149.99,12114.0,150.04,150.04,149.95,149.99,12114.0
2024-02-27 11:00:00,149.99,150.01,149.88,149.96,12728.0,149.99,150.01,149.88,149.96,12728.0
2024-02-27 11:05:00,149.95,149.97,149.78,149.9,9799.0,149.95,149.97,149.78,149.9,9799.0
2024-02-27 11:10:00,149.93,149.95,149.86,149.89,10524.0,149.93,149.95,149.86,149.89,10524.0
2024-02-27 11:15:00,149.89,149.91,149.84,149.88,6831.0,149.89,149.91,149.84,149.88,6831.0
2024-02-27 11:20:00,149.88,149.92,149.86,149.91,11493.0,149.88,149.92,149.86,149.91,11493.0
2024-02-27 11:25:00,149.9,150.13,149.83,150.07,26293.0,149.9,150.13,149.83,150.07,26293.0
2024-02-27 11:30:00,150.05,150.1,149.95,150.1,12930.0,150.05,150.1,149.95,150.1,12930.0
2024-02-27 11:35:00,150.08,150.21,149.99,150.18,8696.0,150.08,150.21,149.99,150.18,8696.0
2024-02-27 11:40:00,150.18,150.2,150.04,150.09,3581.0,150.18,150.2,150.04,150.09,3581.0
2024-02-27 11:45:00,150.08,150.19,150.08,150.17,15168.0,150.08,150.19,150.08,150.17,15168.0
2024-02-27 11:50:00,150.2,150.29,150.18,150.28,8966.0,150.2,150.29,150.18,150.28,8966.0
2024-02-27 11:55:00,150.28,150.3,150.24,150.24,10770.0,150.28,150.3,150.24,150.24,10770.0
2024-02-27 12:00:00,150.26,150.36,150.26,150.33,5897.0,150.26,150.36,150.26,150.33,5897.0
2024-02-27 12:05:00,150.31,150.32,150.21,150.21,10920.0,150.31,150.32,150.21,150.21,10920.0
2024-02-27 12:10:00,150.19,150.23,150.19,150.23,3616.0,150.19,150.23,150.19,150.23,3616.0
2024-02-27 12:15:00,150.22,150.3,150.19,150.3,6974.0,150.22,150.3,150.19,150.3,6974.0
2024-02-27 12:20:00,150.3,150.34,150.27,150.34,5776.0,150.3,150.34,150.27,150.34,5776.0
2024-02-27 12:25:00,150.38,150.46,150.37,150.46,3437.0,150.38,150.46,150.37,150.46,3437.0
2024-02-27 12:30:00,150.44,150.44,150.32,150.37,11128.0,150.44,150.44,150.32,150.37,11128.0
2024-02-27 12:35:00,150.36,150.4,150.21,150.21,6006.0,150.36,150.4,150.21,150.21,6006.0
2024-02-27 12:40:00,150.23,150.28,150.14,150.17,8091.0,150.23,150.28,150.14,150.17,8091.0
2024-02-27 12:45:00,150.17,150.2,150.0,150.02,9815.0,150.17,150.2,150.0,150.02,9815.0
2024-02-27 12:50:00,150.02,150.16,150.01,150.07,10398.0,150.02,150.16,150.01,150.07,10398.0
2024-02-27 12:55:00,150.08,150.1,149.97,150.0,8774.0,150.08,150.1,149.97,150.0,8774.0
2024-02-27 13:00:00,150.01,150.08,149.93,150.04,8680.0,150.01,150.08,149.93,150.04,8680.0
2024-02-27 13:05:00,150.04,150.05,149.97,150.04,8375.0,150.04,150.05,149.97,150.04,8375.0
2024-02-27 13:10:00,150.04,150.11,150.03,150.04,5351.0,150.04,150.11,150.03,150.04,5351.0
2024-02-27 13:15:00,150.05,150.1,150.02,150.02,9092.0,150.05,150.1,150.02,150.02,9092.0
2024-02-27 13:20:00,150.03,150.16,149.97,150.01,17690.0,150.03,150.16,149.97,150.01,17690.0
2024-02-27 13:25:00,150.0,150.06,149.98,150.03,11593.0,150.0,150.06,149.98,150.03,11593.0
2024-02-27 13:30:00,150.04,150.08,149.99,150.0,13135.0,150.04,150.08,149.99,150.0,13135.0
2024-02-27 13:35:00,149.99,150.04,149.96,150.02,8232.0,149.99,150.04,149.96,150.02,8232.0
2024-02-27 13:40:00,150.02,150.04,149.97,149.98,13794.0,150.02,150.04,149.97,149.98,13794.0
2024-02-27 13:45:00,149.99,149.99,149.88,149.9,11771.0,149.99,149.99,149.88,149.9,11771.0
2024-02-27 13:50:00,149.91,149.91,149.73,149.79,31784.0,149.91,149.91,149.73,149.79,31784.0
2024-02-27 13:55:00,149.79,149.9,149.74,149.74,70668.0,149.79,149.9,149.74,149.74,70668.0
2024-02-27 14:00:00,149.74,149.91,149.67,149.82,17252.0,149.74,149.91,149.67,149.82,17252.0
2024-02-27 14:05:00,149.81,150.01,149.81,149.98,9901.0,149.81,150.01,149.81,149.98,9901.0
2024-02-27 14:10:00,150.0,150.0,149.87,149.94,8230.0,150.0,150.0,149.87,149.94,8230.0
2024-02-27 14:15:00,149.97,150.03,149.94,149.96,19357.0,149.97,150.03,149.94,149.96,19357.0
2024-02-27 14:20:00,149.95,149.98,149.89,149.9,18408.0,149.95,149.98,149.89,149.9,18408.0
2024-02-27 14:25:00,149.9,149.93,149.85,149.91,10757.0,149.9,149.93,149.85,149.91,10757.0
2024-02-27 14:30:00,149.91,149.95,149.87,149.91,14268.0,149.91,149.95,149.87,149.91,14268.0
2024-02-27 14:35:00,149.92,150.07,149.89,149.99,11113.0,149.92,150.07,149.89,149.99,11113.0
2024-02-27 14:40:00,150.0,150.03,149.94,149.97,16602.0,150.0,150.03,149.94,149.97,16602.0
2024-02-27 14:45:00,149.94,150.0,149.91,149.97,15248.0,149.94,150.0,149.91,149.97,15248.0
2024-02-27 14:50:00,149.96,150.01,149.94,149.97,11334.0,149.96,150.01,149.94,149.97,11334.0
2024-02-27 14:55:00,150.0,150.1,149.99,150.03,12138.0,150.0,150.1,149.99,150.03,12138.0
2024-02-27 15:00:00,150.03,150.1,150.0,150.07,28612.0,150.03,150.1,150.0,150.07,28612.0
2024-02-27 15:05:00,150.05,150.11,149.99,150.09,19278.0,150.05,150.11,149.99,150.09,19278.0
2024-02-27 15:10:00,150.09,150.21,150.09,150.18,7030.0,150.09,150.21,150.09,150.18,7030.0
2024-02-27 15:15:00,150.16,150.22,150.08,150.09,14036.0,150.16,150.22,150.08,150.09,14036.0
2024-02-27 15:20:00,150.09,150.27,150.05,150.24,15141.0,150.09,150.27,150.05,150.24,15141.0
2024-02-27 15:25:00,150.25,150.39,150.2,150.39,14201.0,150.25,150.39,150.2,150.39,14201.0
2024-02-27 15:30:00,150.4,150.52,150.38,150.46,18177.0,150.4,150.52,150.38,150.46,18177.0
2024-02-27 15:35:00,150.46,150.54,150.46,150.51,7460.0,150.46,150.54,150.46,150.51,7460.0
2024-02-27 15:40:00,150.5,150.5,150.36,150.47,11724.0,150.5,150.5,150.36,150.47,11724.0
2024-02-27 15:45:00,150.44,150.55,150.35,150.55,17287.0,150.44,150.55,150.35,150.55,17287.0
2024-02-27 15:50:00,150.56,150.59,150.41,150.53,37643.0,150.56,150.59,150.41,150.53,37643.0
2024-02-27 15:55:00,150.52,150.73,150.51,150.61,76928.0,150.52,150.73,150.51,150.61,76928.0
2024-02-28 09:30:00,150.79,151.06,150.63,151.06,46541.0,150.79,151.06,150.63,151.06,46541.0
2024-02-28 09:35:00,150.99,150.99,150.7,150.75,11522.0,150.99,150.99,150.7,150.75,11522.0
2024-02-28 09:40:00,150.75,151.06,150.75,151.06,12706.0,150.75,151.06,150.75,151.06,12706.0
2024-02-28 09:45:00,151.01,151.2,150.95,151.04,31525.0,151.01,151.2,150.95,151.04,31525.0
2024-02-28 09:50:00,150.99,151.07,150.63,150.64,17561.0,150.99,151.07,150.63,150.64,17561.0
2024-02-28 09:55:00,150.62,150.75,150.6,150.67,27808.0,150.62,150.75,150.6,150.67,27808.0
2024-02-28 10:00:00,150.75,150.83,150.6,150.78,18514.0,150.75,150.83,150.6,150.78,18514.0
2024-02-28 10:05:00,150.78,151.05,150.78,150.9,65626.0,150.78,151.05,150.78,150.9,65626.0
2024-02-28 10:10:00,150.87,150.99,150.84,150.96,9880.0,150.87,150.99,150.84,150.96,9880.0
2024-02-28 10:15:00,150.93,150.99,150.87,150.95,19426.0,150.93,150.99,150.87,150.95,19426.0
2024-02-28 10:20:00,150.95,150.95,150.79,150.89,32879.0,150.95,150.95,150.79,150.89,32879.0
2024-02-28 10:25:00,150.92,150.93,150.77,150.93,14320.0,150.92,150.93,150.77,150.93,14320.0
2024-02-28 10:30:00,150.98,150.98,150.8,150.92,18511.0,150.98,150.98,150.8,150.92,18511.0
2024-02-28 10:35:00,150.93,150.95,150.86,150.89,10512.0,150.93,150.95,150.86,150.89,10512.0
2024-02-28 10:40:00,150.89,151.05,150.87,150.94,32741.0,150.89,151.05,150.87,150.94,32741.0
2024-02-28 10:45:00,150.93,151.18,150.93,151.11,59695.0,150.93,151.18,150.93,151.11,59695.0
2024-02-28 10:50:00,151.1,151.14,150.94,151.09,53512.0,151.1,151.14,150.94,151.09,53512.0
2024-02-28 10:55:00,151.08,151.37,151.01,151.37,19886.0,151.08,151.37,151.01,151.37,19886.0
2024-02-28 11:00:00,151.37,151.49,151.18,151.27,18098.0,151.37,151.49,151.18,151.27,18098.0
2024-02-28 11:05:00,151.19,151.23,151.05,151.18,30071.0,151.19,151.23,151.05,151.18,30071.0
2024-02-28 11:10:00,151.16,151.21,151.13,151.16,30288.0,151.16,151.21,151.13,151.16,30288.0
2024-02-28 11:15:00,151.16,151.21,151.09,151.17,34192.0,151.16,151.21,151.09,151.17,34192.0
2024-02-28 11:20:00,151.21,151.26,151.13,151.25,40269.0,151.21,151.26,151.13,151.25,40269.0
2024-02-28 11:25:00,151.25,151.35,151.2,151.23,30360.0,151.25,151.35,151.2,151.23,30360.0
2024-02-28 11:30:00,151.2,151.25,151.13,151.18,27821.0,151.2,151.25,151.13,151.18,27821.0
2024-02-28 11:35:00,151.2,151.31,151.19,151.23,13709.0,151.2,151.31,151.19,151.23,13709.0
2024-02-28 11:40:00,151.21,151.37,151.19,151.23,14524.0,151.21,151.37,151.19,151.23,14524.0
2024-02-28 11:45:00,151.25,151.44,151.22,151.41,7741.0,151.25,151.44,151.22,151.41,7741.0
2024-02-28 11:50:00,151.44,151.5,151.36,151.4,7500.0,151.44,151.5,151.36,151.4,7500.0
2024-02-28 11:55:00,151.4,151.41,151.26,151.26,7831.0,151.4,151.41,151.26,151.26,7831.0
2024-02-28 12:00:00,151.24,151.24,151.13,151.13,22762.0,151.24,151.24,151.13,151.13,22762.0
2024-02-28 12:05:00,151.14,151.26,151.13,151.25,16353.0,151.14,151.26,151.13,151.25,16353.0
2024-02-28 12:10:00,151.27,151.27,151.19,151.24,9910.0,151.27,151.27,151.19,151.24,9910.0
2024-02-28 12:15:00,151.2,151.25,151.16,151.2,16200.0,151.2,151.25,151.16,151.2,16200.0
2024-02-28 12:20:00,151.18,151.22,151.1,151.1,6040.0,151.18,151.22,151.1,151.1,6040.0
2024-02-28 12:25:00,151.09,151.12,151.02,151.11,8277.0,151.09,151.12,151.02,151.11,8277.0
2024-02-28 12:30:00,151.1,151.16,151.08,151.15,8829.0,151.1,151.16,151.08,151.15,8829.0
2024-02-28 12:35:00,151.14,151.2,151.14,151.17,5931.0,151.14,151.2,151.14,151.17,5931.0
2024-02-28 12:40:00,151.15,151.22,151.14,151.2,16222.0,151.15,151.22,151.14,151.2,16222.0
2024-02-28 12:45:00,151.17,151.21,151.15,151.18,12454.0,151.17,151.21,151.15,151.18,12454.0
2024-02-28 12:50:00,151.17,151.21,151.12,151.13,11879.0,151.17,151.21,151.12,151.13,11879.0
2024-02-28 12:55:00,151.14,151.19,151.12,151.18,20731.0,151.14,151.19,151.12,151.18,20731.0
2024-02-28 13:00:00,151.17,151.29,151.16,151.25,9210.0,151.17,151.29,151.16,151.25,9210.0
2024-02-28 13:05:00,151.26,151.32,151.14,151.16,9245.0,151.26,151.32,151.14,151.16,9245.0
2024-02-28 13:10:00,151.16,151.25,151.14,151.24,9199.0,151.16,151.25,151.14,151.24,9199.0
2024-02-28 13:15:00,151.26,151.32,151.22,151.31,7063.0,151.26,151.32,151.22,151.31,7063.0
2024-02-28 13:20:00,151.31,151.39,151.31,151.38,9439.0,151.31,151.39,151.31,151.38,9439.0
2024-02-28 13:25:00,151.4,151.42,151.37,151.4,9210.0,151.4,151.42,151.37,151.4,9210.0
2024-02-28 13:30:00,151.42,151.56,151.4,151.49,36703.0,151.42,151.56,151.4,151.49,36703.0
2024-02-28 13:35:00,151.5,151.57,151.48,151.51,20478.0,151.5,151.57,151.48,151.51,20478.0
2024-02-28 13:40:00,151.49,151.49,151.39,151.44,15806.0,151.49,151.49,151.39,151.44,15806.0
2024-02-28 13:45:00,151.43,151.49,151.22,151.47,41754.0,151.43,151.49,151.22,151.47,41754.0
2024-02-28 13:50:00,151.49,151.56,151.47,151.49,30705.0,151.49,151.56,151.47,151.49,30705.0
2024-02-28 13:55:00,151.48,151.51,151.43,151.48,16780.0,151.48,151.51,151.43,151.48,16780.0
2024-02-28 14:00:00,151.49,151.97,150.11,151.42,455904.0,151.49,151.97,150.11,151.42,455904.0
2024-02-28 14:05:00,151.34,151.7,149.06,149.18,249332.0,151.34,151.7,149.06,149.18,249332.0
2024-02-28 14:10:00,149.36,149.62,146.01,146.13,333841.0,149.36,149.62,146.01,146.13,333841.0
2024-02-28 14:15:00,146.14,149.38,146.14,149.22,154183.0,146.14,149.38,146.14,149.22,154183.0
2024-02-28 14:20:00,149.22,149.65,148.5,148.91,85353.0,149.22,149.65,148.5,148.91,85353.0
2024-02-28 14:25:00,148.98,149.35,147.85,148.43,107294.0,148.98,149.35,147.85,148.43,107294.0
2024-02-28 14:30:00,148.36,148.8,148.07,148.55,83856.0,148.36,148.8,148.07,148.55,83856.0
2024-02-28 14:35:00,148.57,149.18,148.39,149.0,80583.0,148.57,149.18,148.39,149.0,80583.0
2024-02-28 14:40:00,148.98,149.12,148.11,148.23,53137.0,148.98,149.12,148.11,148.23,53137.0
2024-02-28 14:45:00,148.27,148.77,148.25,148.6,29134.0,148.27,148.77,148.25,148.6,29134.0
2024-02-28 14:50:00,148.65,148.81,148.42,148.8,44744.0,148.65,148.81,148.42,148.8,44744.0
2024-02-28 14:55:00,148.77,148.97,148.32,148.47,39690.0,148.77,148.97,148.32,148.47,39690.0
2024-02-28 15:00:00,148.53,148.86,148.3,148.72,34424.0,148.53,148.86,148.3,148.72,34424.0
2024-02-28 15:05:00,148.74,148.74,148.48,148.68,26838.0,148.74,148.74,148.48,148.68,26838.0
2024-02-28 15:10:00,148.66,148.76,148.45,148.47,26938.0,148.66,148.76,148.45,148.47,26938.0
2024-02-28 15:15:00,148.44,148.68,148.4,148.57,26726.0,148.44,148.68,148.4,148.57,26726.0
2024-02-28 15:20:00,148.59,148.88,148.55,148.72,32123.0,148.59,148.88,148.55,148.72,32123.0
2024-02-28 15:25:00,148.75,148.79,148.59,148.59,26795.0,148.75,148.79,148.59,148.59,26795.0
2024-02-28 15:30:00,148.58,148.58,148.3,148.33,52911.0,148.58,148.58,148.3,148.33,52911.0
2024-02-28 15:35:00,148.31,148.32,147.97,148.09,53541.0,148.31,148.32,147.97,148.09,53541.0
2024-02-28 15:40:00,148.09,148.43,147.98,148.29,45954.0,148.09,148.43,147.98,148.29,45954.0
2024-02-28 15:45:00,148.25,148.26,147.87,148.02,56692.0,148.25,148.26,147.87,148.02,56692.0
2024-02-28 15:50:00,148.05,148.09,147.88,147.99,89986.0,148.05,148.09,147.88,147.99,89986.0
2024-02-28 15:55:00,148.0,148.11,147.85,147.98,323451.0,148.0,148.11,147.85,147.98,323451.0
2024-02-29 09:30:00,148.59,148.6,147.88,148.22,47697.0,148.59,148.6,147.88,148.22,47697.0
2024-02-29 09:35:00,148.3,148.33,147.51,147.77,19081.0,148.3,148.33,147.51,147.77,19081.0
2024-02-29 09:40:00,147.77,147.98,147.48,147.68,42903.0,147.77,147.98,147.48,147.68,42903.0
2024-02-29 09:45:00,147.6,147.93,147.47,147.89,35167.0,147.6,147.93,147.47,147.89,35167.0
2024-02-29 09:50:00,147.94,148.15,147.77,147.96,13625.0,147.94,148.15,147.77,147.96,13625.0
2024-02-29 09:55:00,147.96,148.11,147.8,148.11,22365.0,147.96,148.11,147.8,148.11,22365.0
2024-02-29 10:00:00,148.11,148.28,147.93,147.97,35893.0,148.11,148.28,147.93,147.97,35893.0
2024-02-29 10:05:00,147.97,148.27,147.9,147.99,43465.0,147.97,148.27,147.9,147.99,43465.0
2024-02-29 10:10:00,147.98,148.15,147.93,148.11,19218.0,147.98,148.15,147.93,148.11,19218.0
2024-02-29 10:15:00,148.05,148.15,147.97,148.0,25548.0,148.05,148.15,147.97,148.0,25548.0
2024-02-29 10:20:00,148.0,148.43,147.96,148.42,29896.0,148.0,148.43,147.96,148.42,29896.0
2024-02-29 10:25:00,148.43,148.7,148.31,148.62,26221.0,148.43,148.7,148.31,148.62,26221.0
2024-02-29 10:30:00,148.6,148.67,148.53,148.63,28392.0,148.6,148.67,148.53,148.63,28392.0
2024-02-29 10:35:00,148.63,148.89,148.56,148.77,30964.0,148.63,148.89,148.56,148.77,30964.0
2024-02-29 10:40:00,148.77,148.85,148.48,148.48,24251.0,148.77,148.85,148.48,148.48,24251.0
2024-02-29 10:45:00,148.45,148.61,148.39,148.61,14776.0,148.45,148.61,148.39,148.61,14776.0
2024-02-29 10:50:00,148.62,148.62,148.37,148.37,19447.0,148.62,148.62,148.37,148.37,19447.0
2024-02-29 10:55:00,148.34,148.53,148.33,148.51,18187.0,148.34,148.53,148.33,148.51,18187.0
2024-02-29 11:00:00,148.49,148.9,148.47,148.88,12297.0,148.49,148.9,148.47,148.88,12297.0
2024-02-29 11:05:00,148.87,149.21,148.85,149.12,27932.0,148.87,149.21,148.85,149.12,27932.0
2024-02-29 11:10:00,149.12,149.13,148.92,148.98,51130.0,149.12,149.13,148.92,148.98,51130.0
2024-02-29 11:15:00,148.98,149.03,148.92,148.97,25207.0,148.98,149.03,148.92,148.97,25207.0
2024-02-29 11:20:00,148.99,149.07,148.83,148.99,32182.0,148.99,149.07,148.83,148.99,32182.0
2024-02-29 11:25:00,149.0,149.15,148.99,149.09,18629.0,149.0,149.15,148.99,149.09,18629.0
2024-02-29 11:30:00,149.08,149.1,148.8,148.86,24945.0,149.08,149.1,148.8,148.86,24945.0
2024-02-29 11:35:00,148.88,148.88,148.68,148.69,19491.0,148.88,148.88,148.68,148.69,19491.0
2024-02-29 11:40:00,148.68,148.78,148.59,148.78,18557.0,148.68,148.78,148.59,148.78,18557.0
2024-02-29 11:45:00,148.75,148.88,148.73,148.87,30179.0,148.75,148.88,148.73,148.87,30179.0
2024-02-29 11:50:00,148.88,148.89,148.62,148.63,14822.0,148.88,148.89,148.62,148.63,14822.0
2024-02-29 11:55:00,148.68,148.68,148.57,148.65,21843.0,148.68,148.68,148.57,148.65,21843.0
2024-02-29 12:00:00,148.66,148.76,148.62,148.71,22372.0,148.66,148.76,148.62,148.71,22372.0
2024-02-29 12:05:00,148.71,148.74,148.51,148.62,33754.0,148.71,148.74,148.51,148.62,33754.0
2024-02-29 12:10:00,148.61,148.7,148.58,148.61,27341.0,148.61,148.7,148.58,148.61,27341.0
2024-02-29 12:15:00,148.63,148.89,148.62,148.75,45258.0,148.63,148.89,148.62,148.75,45258.0
2024-02-29 12:20:00,148.74,148.82,148.71,148.76,30925.0,148.74,148.82,148.71,148.76,30925.0
2024-02-29 12:25:00,148.75,148.86,148.73,148.82,35875.0,148.75,148.86,148.73,148.82,35875.0
2024-02-29 12:30:00,148.84,149.32,148.83,149.26,26797.0,148.84,149.32,148.83,149.26,26797.0
2024-02-29 12:35:00,149.23,149.84,148.93,149.27,135796.0,149.23,149.84,148.93,149.27,135796.0
2024-02-29 12:40:00,149.15,149.74,149.14,149.55,47096.0,149.15,149.74,149.14,149.55,47096.0
2024-02-29 12:45:00,149.49,149.97,149.49,149.73,19914.0,149.49,149.97,149.49,149.73,19914.0
2024-02-29 12:50:00,149.72,149.79,149.67,149.75,18836.0,149.72,149.79,149.67,149.75,18836.0
2024-02-29 12:55:00,149.72,149.77,149.54,149.54,11515.0,149.72,149.77,149.54,149.54,11515.0
2024-02-29 13:00:00,149.54,149.56,149.33,149.38,16666.0,149.54,149.56,149.33,149.38,16666.0
2024-02-29 13:05:00,149.37,149.52,149.32,149.44,21706.0,149.37,149.52,149.32,149.44,21706.0
2024-02-29 13:10:00,149.43,149.76,149.4,149.69,18177.0,149.43,149.76,149.4,149.69,18177.0
2024-02-29 13:15:00,149.65,149.75,149.59,149.61,15508.0,149.65,149.75,149.59,149.61,15508.0
2024-02-29 13:20:00,149.61,149.71,149.55,149.55,9451.0,149.61,149.71,149.55,149.55,9451.0
2024-02-29 13:25:00,149.58,149.59,149.37,149.5,23244.0,149.58,149.59,149.37,149.5,23244.0
2024-02-29 13:30:00,149.5,149.75,149.45,149.75,17866.0,149.5,149.75,149.45,149.75,17866.0
2024-02-29 13:35:00,149.74,149.74,149.53,149.71,12135.0,149.74,149.74,149.53,149.71,12135.0
2024-02-29 13:40:00,149.68,149.83,149.65,149.8,21786.0,149.68,149.83,149.65,149.8,21786.0
2024-02-29 13:45:00,149.82,149.85,149.73,149.73,12091.0,149.82,149.85,149.73,149.73,12091.0
2024-02-29 13:50:00,149.72,149.87,149.61,149.87,29270.0,149.72,149.87,149.61,149.87,29270.0
2024-02-29 13:55:00,149.83,149.9,149.79,149.8,12561.0,149.83,149.9,149.79,149.8,12561.0
2024-02-29 14:00:00,149.78,149.79,149.72,149.75,11912.0,149.78,149.79,149.72,149.75,11912.0
2024-02-29 14:05:00,149.75,149.75,149.58,149.63,16861.0,149.75,149.75,149.58,149.63,16861.0
2024-02-29 14:10:00,149.64,149.66,149.56,149.56,10039.0,149.64,149.66,149.56,149.56,10039.0
2024-02-29 14:15:00,149.57,149.76,149.51,149.66,18065.0,149.57,149.76,149.51,149.66,18065.0
2024-02-29 14:20:00,149.68,149.73,149.43,149.56,24354.0,149.68,149.73,149.43,149.56,24354.0
2024-02-29 14:25:00,149.55,149.55,149.39,149.42,14667.0,149.55,149.55,149.39,149.42,14667.0
2024-02-29 14:30:00,149.41,149.47,149.39,149.45,14647.0,149.41,149.47,149.39,149.45,14647.0
2024-02-29 14:35:00,149.44,149.45,149.36,149.37,24078.0,149.44,149.45,149.36,149.37,24078.0
2024-02-29 14:40:00,149.38,149.47,149.33,149.33,15474.0,149.38,149.47,149.33,149.33,15474.0
2024-02-29 14:45:00,149.33,149.4,149.25,149.38,14783.0,149.33,149.4,149.25,149.38,14783.0
2024-02-29 14:50:00,149.38,149.39,149.31,149.31,22954.0,149.38,149.39,149.31,149.31,22954.0
2024-02-29 14:55:00,149.3,149.32,149.22,149.29,19825.0,149.3,149.32,149.22,149.29,19825.0
2024-02-29 15:00:00,149.31,149.41,149.31,149.39,19061.0,149.31,149.41,149.31,149.39,19061.0
2024-02-29 15:05:00,149.39,149.46,149.39,149.44,12451.0,149.39,149.46,149.39,149.44,12451.0
2024-02-29 15:10:00,149.45,149.47,149.26,149.28,17109.0,149.45,149.47,149.26,149.28,17109.0
2024-02-29 15:15:00,149.28,149.37,149.25,149.33,19606.0,149.28,149.37,149.25,149.33,19606.0
2024-02-29 15:20:00,149.32,149.37,149.25,149.3,22087.0,149.32,149.37,149.25,149.3,22087.0
2024-02-29 15:25:00,149.29,149.37,149.21,149.37,28264.0,149.29,149.37,149.21,149.37,28264.0
2024-02-29 15:30:00,149.42,149.55,149.41,149.49,25166.0,149.42,149.55,149.41,149.49,25166.0
2024-02-29 15:35:00,149.49,149.56,149.45,149.47,15713.0,149.49,149.56,149.45,149.47,15713.0
2024-02-29 15:40:00,149.46,149.58,149.34,149.39,119934.0,149.46,149.58,149.34,149.39,119934.0
2024-02-29 15:45:00,149.39,149.6,149.39,149.47,26168.0,149.39,149.6,149.39,149.47,26168.0
2024-02-29 15:50:00,149.48,149.51,149.25,149.37,41250.0,149.48,149.51,149.25,149.37,41250.0
2024-02-29 15:55:00,149.39,149.61,149.22,149.26,165889.0,149.39,149.61,149.22,149.26,165889.0
2024-03-01 09:30:00,149.6,150.29,149.38,150.24,33681.0,149.6,150.29,149.38,150.24,33681.0
2024-03-01 09:35:00,150.13,150.67,150.13,150.14,10734.0,150.13,150.67,150.13,150.14,10734.0
2024-03-01 09:40:00,150.19,150.78,150.11,150.75,12058.0,150.19,150.78,150.11,150.75,12058.0
2024-03-01 09:45:00,150.68,151.14,150.21,150.27,61710.0,150.68,151.14,150.21,150.27,61710.0
2024-03-01 09:50:00,150.36,150.47,150.14,150.2,11212.0,150.36,150.47,150.14,150.2,11212.0
2024-03-01 09:55:00,150.27,150.29,150.06,150.22,13791.0,150.27,150.29,150.06,150.22,13791.0
2024-03-01 10:00:00,150.26,150.33,149.97,150.01,24562.0,150.26,150.33,149.97,150.01,24562.0
2024-03-01 10:05:00,150.07,150.32,150.0,150.26,5781.0,150.07,150.32,150.0,150.26,5781.0
2024-03-01 10:10:00,150.29,150.4,150.07,150.4,12496.0,150.29,150.4,150.07,150.4,12496.0
2024-03-01 10:15:00,150.39,150.57,150.37,150.51,14360.0,150.39,150.57,150.37,150.51,14360.0
2024-03-01 10:20:00,150.46,150.63,150.44,150.56,10183.0,150.46,150.63,150.44,150.56,10183.0
2024-03-01 10:25:00,150.53,150.58,150.48,150.49,13930.0,150.53,150.58,150.48,150.49,13930.0
2024-03-01 10:30:00,150.52,150.56,150.37,150.38,13113.0,150.52,150.56,150.37,150.38,13113.0
2024-03-01 10:35:00,150.39,150.48,150.36,150.36,10736.0,150.39,150.48,150.36,150.36,10736.0
2024-03-01 10:40:00,150.34,150.45,150.34,150.41,10034.0,150.34,150.45,150.34,150.41,10034.0
2024-03-01 10:45:00,150.43,150.43,150.31,150.4,14349.0,150.43,150.43,150.31,150.4,14349.0
2024-03-01 10:50:00,150.41,150.48,150.39,150.4,7894.0,150.41,150.48,150.39,150.4,7894.0
2024-03-01 10:55:00,150.41,150.47,150.35,150.4,21821.0,150.41,150.47,150.35,150.4,21821.0
2024-03-01 11:00:00,150.4,150.54,150.34,150.54,13013.0,150.4,150.54,150.34,150.54,13013.0
2024-03-01 11:05:00,150.58,150.77,150.58,150.71,11634.0,150.58,150.77,150.58,150.71,11634.0
2024-03-01 11:10:00,150.68,150.73,150.51,150.52,14480.0,150.68,150.73,150.51,150.52,14480.0
2024-03-01 11:15:00,150.54,150.68,150.52,150.57,5920.0,150.54,150.68,150.52,150.57,5920.0
2024-03-01 11:20:00,150.6,150.65,150.53,150.55,16185.0,150.6,150.65,150.53,150.55,16185.0
2024-03-01 11:25:00,150.55,150.55,150.34,150.34,15862.0,150.55,150.55,150.34,150.34,15862.0
2024-03-01 11:30:00,150.33,150.41,150.25,150.28,14616.0,150.33,150.41,150.25,150.28,14616.0
2024-03-01 11:35:00,150.27,150.34,150.13,150.33,8842.0,150.27,150.34,150.13,150.33,8842.0
2024-03-01 11:40:00,150.37,150.38,150.24,150.26,6253.0,150.37,150.38,150.24,150.26,6253.0
2024-03-01 11:45:00,150.27,150.4,150.27,150.39,9102.0,150.27,150.4,150.27,150.39,9102.0
2024-03-01 11:50:00,150.38,150.39,150.29,150.36,9821.0,150.38,150.39,150.29,150.36,9821.0
2024-03-01 11:55:00,150.38,150.43,150.36,150.38,7117.0,150.38,150.43,150.36,150.38,7117.0
2024-03-01 12:00:00,150.37,150.44,150.24,150.39,9920.0,150.37,150.44,150.24,150.39,9920.0
2024-03-01 12:05:00,150.37,150.44,150.33,150.4,5586.0,150.37,150.44,150.33,150.4,5586.0
2024-03-01 12:10:00,150.4,150.61,150.4,150.59,6721.0,150.4,150.61,150.4,150.59,6721.0
2024-03-01 12:15:00,150.62,150.7,150.55,150.68,10673.0,150.62,150.7,150.55,150.68,10673.0
2024-03-01 12:20:00,150.68,150.74,150.66,150.71,10218.0,150.68,150.74,150.66,150.71,10218.0
2024-03-01 12:25:00,150.7,150.79,150.68,150.73,11183.0,150.7,150.79,150.68,150.73,11183.0
2024-03-01 12:30:00,150.73,150.76,150.69,150.73,11030.0,150.73,150.76,150.69,150.73,11030.0
2024-03-01 12:35:00,150.77,150.84,150.75,150.83,7279.0,150.77,150.84,150.75,150.83,7279.0
2024-03-01 12:40:00,150.84,150.84,150.77,150.8,9418.0,150.84,150.84,150.77,150.8,9418.0
2024-03-01 12:45:00,150.79,150.83,150.74,150.82,8548.0,150.79,150.83,150.74,150.82,8548.0
2024-03-01 12:50:00,150.83,150.85,150.8,150.8,10540.0,150.83,150.85,150.8,150.8,10540.0
2024-03-01 12:55:00,150.79,150.79,150.7,150.77,15269.0,150.79,150.79,150.7,150.77,15269.0
2024-03-01 13:00:00,150.76,150.84,150.71,150.81,10269.0,150.76,150.84,150.71,150.81,10269.0
2024-03-01 13:05:00,150.81,150.91,150.79,150.87,11281.0,150.81,150.91,150.79,150.87,11281.0
2024-03-01 13:10:00,150.89,150.94,150.72,150.72,27279.0,150.89,150.94,150.72,150.72,27279.0
2024-03-01 13:15:00,150.7,150.8,150.69,150.75,8956.0,150.7,150.8,150.69,150.75,8956.0
2024-03-01 13:20:00,150.74,150.8,150.7,150.7,8938.0,150.74,150.8,150.7,150.7,8938.0
2024-03-01 13:25:00,150.72,150.77,150.72,150.72,5320.0,150.72,150.77,150.72,150.72,5320.0
2024-03-01 13:30:00,150.7,150.7,150.54,150.55,10991.0,150.7,150.7,150.54,150.55,10991.0
2024-03-01 13:35:00,150.56,150.57,150.48,150.5,5701.0,150.56,150.57,150.48,150.5,5701.0
2024-03-01 13:40:00,150.5,150.5,150.38,150.45,8676.0,150.5,150.5,150.38,150.45,8676.0
2024-03-01 13:45:00,150.42,150.48,150.38,150.38,5983.0,150.42,150.48,150.38,150.38,5983.0
2024-03-01 13:50:00,150.37,150.43,150.34,150.42,8162.0,150.37,150.43,150.34,150.42,8162.0
2024-03-01 13:55:00,150.45,150.53,150.43,150.51,9263.0,150.45,150.53,150.43,150.51,9263.0
2024-03-01 14:00:00,150.51,150.62,150.51,150.59,8301.0,150.51,150.62,150.51,150.59,8301.0
2024-03-01 14:05:00,150.6,150.67,150.58,150.59,10352.0,150.6,150.67,150.58,150.59,10352.0
2024-03-01 14:10:00,150.59,150.74,150.59,150.61,19586.0,150.59,150.74,150.59,150.61,19586.0
2024-03-01 14:15:00,150.61,150.67,150.52,150.57,19221.0,150.61,150.67,150.52,150.57,19221.0
2024-03-01 14:20:00,150.56,150.69,150.56,150.69,10071.0,150.56,150.69,150.56,150.69,10071.0
2024-03-01 14:25:00,150.72,150.73,150.58,150.62,19141.0,150.72,150.73,150.58,150.62,19141.0
2024-03-01 14:30:00,150.64,150.64,150.56,150.62,24551.0,150.64,150.64,150.56,150.62,24551.0
2024-03-01 14:35:00,150.6,150.63,150.46,150.46,18090.0,150.6,150.63,150.46,150.46,18090.0
2024-03-01 14:40:00,150.48,150.53,150.46,150.48,11187.0,150.48,150.53,150.46,150.48,11187.0
2024-03-01 14:45:00,150.47,150.62,150.47,150.53,20852.0,150.47,150.62,150.47,150.53,20852.0
2024-03-01 14:50:00,150.54,150.58,150.54,150.56,17218.0,150.54,150.58,150.54,150.56,17218.0
2024-03-01 14:55:00,150.56,150.84,150.56,150.81,17319.0,150.56,150.84,150.56,150.81,17319.0
2024-03-01 15:00:00,150.8,150.84,150.76,150.79,13327.0,150.8,150.84,150.76,150.79,13327.0
2024-03-01 15:05:00,150.81,150.84,150.72,150.77,16072.0,150.81,150.84,150.72,150.77,16072.0
2024-03-01 15:10:00,150.74,150.75,150.66,150.74,10704.0,150.74,150.75,150.66,150.74,10704.0
2024-03-01 15:15:00,150.74,150.81,150.66,150.8,19059.0,150.74,150.81,150.66,150.8,19059.0
2024-03-01 15:20:00,150.8,150.99,150.78,150.96,25315.0,150.8,150.99,150.78,150.96,25315.0
2024-03-01 15:25:00,150.96,151.06,150.96,151.03,25952.0,150.96,151.06,150.96,151.03,25952.0
2024-03-01 15:30:00,151.03,151.07,150.86,150.94,33277.0,151.03,151.07,150.86,150.94,33277.0
2024-03-01 15:35:00,150.95,150.97,150.65,150.67,14532.0,150.95,150.97,150.65,150.67,14532.0
2024-03-01 15:40:00,150.65,150.76,150.58,150.72,15775.0,150.65,150.76,150.58,150.72,15775.0
2024-03-01 15:45:00,150.72,150.74,150.62,150.7,31406.0,150.72,150.74,150.62,150.7,31406.0
2024-03-01 15:50:00,150.67,150.71,150.4,150.48,40349.0,150.67,150.71,150.4,150.48,40349.0
2024-03-01 15:55:00,150.47,150.58,150.33,150.35,124847.0,150.47,150.58,150.33,150.35,124847.0
2024-03-04 09:30:00,150.13,150.7,150.0,150.19,39571.0,150.13,150.7,150.0,150.19,39571.0
2024-03-04 09:35:00,150.13,150.21,149.62,149.75,8702.0,150.13,150.21,149.62,149.75,8702.0
2024-03-04 09:40:00,149.75,150.06,149.65,150.06,14513.0,149.75,150.06,149.65,150.06,14513.0
2024-03-04 09:45:00,150.05,150.25,149.98,150.23,8279.0,150.05,150.25,149.98,150.23,8279.0
2024-03-04 09:50:00,150.29,150.89,150.16,150.72,28596.0,150.29,150.89,150.16,150.72,28596.0
2024-03-04 09:55:00,150.72,150.8,150.25,150.35,6278.0,150.72,150.8,150.25,150.35,6278.0
2024-03-04 10:00:00,150.4,150.53,150.31,150.36,8917.0,150.4,150.53,150.31,150.36,8917.0
2024-03-04 10:05:00,150.43,150.47,150.06,150.06,8615.0,150.43,150.47,150.06,150.06,8615.0
2024-03-04 10:10:00,150.08,150.21,149.95,149.96,10137.0,150.08,150.21,149.95,149.96,10137.0
2024-03-04 10:15:00,149.93,149.97,149.75,149.8,6470.0,149.93,149.97,149.75,149.8,6470.0
2024-03-04 10:20:00,149.84,150.06,149.79,150.02,10731.0,149.84,150.06,149.79,150.02,10731.0
2024-03-04 10:25:00,150.03,150.11,149.92,150.05,9612.0,150.03,150.11,149.92,150.05,9612.0
2024-03-04 10:30:00,150.04,150.04,149.64,149.8,9453.0,150.04,150.04,149.64,149.8,9453.0
2024-03-04 10:35:00,149.78,149.79,149.53,149.59,9553.0,149.78,149.79,149.53,149.59,9553.0
2024-03-04 10:40:00,149.57,149.69,149.38,149.56,12468.0,149.57,149.69,149.38,149.56,12468.0
2024-03-04 10:45:00,149.59,149.64,149.37,149.37,10955.0,149.59,149.64,149.37,149.37,10955.0
2024-03-04 10:50:00,149.34,149.36,149.23,149.27,12220.0,149.34,149.36,149.23,149.27,12220.0
2024-03-04 10:55:00,149.27,149.31,149.21,149.31,7452.0,149.27,149.31,149.21,149.31,7452.0
2024-03-04 11:00:00,149.33,149.44,149.29,149.4,7167.0,149.33,149.44,149.29,149.4,7167.0
2024-03-04 11:05:00,149.44,149.52,149.3,149.33,7338.0,149.44,149.52,149.3,149.33,7338.0
2024-03-04 11:10:00,149.39,149.39,149.26,149.3,5424.0,149.39,149.39,149.26,149.3,5424.0
2024-03-04 11:15:00,149.28,149.42,149.24,149.25,8252.0,149.28,149.42,149.24,149.25,8252.0
2024-03-04 11:20:00,149.25,149.26,149.16,149.17,7137.0,149.25,149.26,149.16,149.17,7137.0
2024-03-04 11:25:00,149.17,149.3,149.11,149.3,9947.0,149.17,149.3,149.11,149.3,9947.0
2024-03-04 11:30:00,149.29,149.37,149.28,149.36,6920.0,149.29,149.37,149.28,149.36,6920.0
2024-03-04 11:35:00,149.36,149.39,149.25,149.25,5564.0,149.36,149.39,149.25,149.25,5564.0
2024-03-04 11:40:00,149.25,149.32,149.24,149.31,4211.0,149.25,149.32,149.24,149.31,4211.0
2024-03-04 11:45:00,149.32,149.39,149.27,149.27,7549.0,149.32,149.39,149.27,149.27,7549.0
2024-03-04 11:50:00,149.23,149.23,149.16,149.21,5821.0,149.23,149.23,149.16,149.21,5821.0
2024-03-04 11:55:00,149.17,149.3,149.14,149.22,22910.0,149.17,149.3,149.14,149.22,22910.0
2024-03-04 12:00:00,149.19,149.35,149.14,149.35,6812.0,149.19,149.35,149.14,149.35,6812.0
2024-03-04 12:05:00,149.36,149.66,149.3,149.64,16116.0,149.36,149.66,149.3,149.64,16116.0
2024-03-04 12:10:00,149.64,149.76,149.59,149.64,22996.0,149.64,149.76,149.59,149.64,22996.0
2024-03-04 12:15:00,149.61,149.72,149.59,149.72,8187.0,149.61,149.72,149.59,149.72,8187.0
2024-03-04 12:20:00,149.72,149.8,149.67,149.76,4951.0,149.72,149.8,149.67,149.76,4951.0
2024-03-04 12:25:00,149.75,149.77,149.65,149.77,6572.0,149.75,149.77,149.65,149.77,6572.0
2024-03-04 12:30:00,149.79,149.86,149.77,149.86,4673.0,149.79,149.86,149.77,149.86,4673.0
2024-03-04 12:35:00,149.86,149.86,149.73,149.75,5951.0,149.86,149.86,149.73,149.75,5951.0
2024-03-04 12:40:00,149.75,149.83,149.74,149.83,6751.0,149.75,149.83,149.74,149.83,6751.0
2024-03-04 12:45:00,149.89,149.89,149.8,149.84,6360.0,149.89,149.89,149.8,149.84,6360.0
2024-03-04 12:50:00,149.86,149.92,149.77,149.84,7842.0,149.86,149.92,149.77,149.84,7842.0
2024-03-04 12:55:00,149.86,149.92,149.82,149.86,7530.0,149.86,149.92,149.82,149.86,7530.0
2024-03-04 13:00:00,149.87,149.91,149.83,149.87,16051.0,149.87,149.91,149.83,149.87,16051.0
2024-03-04 13:05:00,149.85,149.97,149.84,149.96,5875.0,149.85,149.97,149.84,149.96,5875.0
2024-03-04 13:10:00,149.97,149.99,149.8,149.8,13542.0,149.97,149.99,149.8,149.8,13542.0
2024-03-04 13:15:00,149.82,149.82,149.7,149.75,5412.0,149.82,149.82,149.7,149.75,5412.0
2024-03-04 13:20:00,149.75,149.77,149.63,149.69,8360.0,149.75,149.77,149.63,149.69,8360.0
2024-03-04 13:25:00,149.65,149.67,149.53,149.62,6682.0,149.65,149.67,149.53,149.62,6682.0
2024-03-04 13:30:00,149.62,149.64,149.52,149.57,9404.0,149.62,149.64,149.52,149.57,9404.0
2024-03-04 13:35:00,149.57,149.71,149.57,149.64,4571.0,149.57,149.71,149.57,149.64,4571.0
2024-03-04 13:40:00,149.62,149.74,149.58,149.74,5515.0,149.62,149.74,149.58,149.74,5515.0
2024-03-04 13:45:00,149.74,149.74,149.63,149.65,8373.0,149.74,149.74,149.63,149.65,8373.0
2024-03-04 13:50:00,149.64,149.74,149.64,149.71,10108.0,149.64,149.74,149.64,149.71,10108.0
2024-03-04 13:55:00,149.74,149.86,149.72,149.86,8277.0,149.74,149.86,149.72,149.86,8277.0
2024-03-04 14:00:00,149.85,150.05,149.8,150.05,9435.0,149.85,150.05,149.8,150.05,9435.0
2024-03-04 14:05:00,150.05,150.23,150.02,150.23,26253.0,150.05,150.23,150.02,150.23,26253.0
2024-03-04 14:10:00,150.24,150.29,150.2,150.24,20685.0,150.24,150.29,150.2,150.24,20685.0
2024-03-04 14:15:00,150.24,150.38,150.21,150.38,18983.0,150.24,150.38,150.21,150.38,18983.0
2024-03-04 14:20:00,150.38,150.39,150.04,150.16,22429.0,150.38,150.39,150.04,150.16,22429.0
2024-03-04 14:25:00,150.19,150.23,150.1,150.23,37082.0,150.19,150.23,150.1,150.23,37082.0
2024-03-04 14:30:00,150.24,150.42,150.24,150.4,16081.0,150.24,150.42,150.24,150.4,16081.0
2024-03-04 14:35:00,150.37,150.69,150.31,150.69,15881.0,150.37,150.69,150.31,150.69,15881.0
2024-03-04 14:40:00,150.69,150.69,150.56,150.6,14869.0,150.69,150.69,150.56,150.6,14869.0
2024-03-04 14:45:00,150.6,150.66,150.51,150.66,12547.0,150.6,150.66,150.51,150.66,12547.0
2024-03-04 14:50:00,150.65,150.72,150.61,150.72,11862.0,150.65,150.72,150.61,150.72,11862.0
2024-03-04 14:55:00,150.73,150.81,150.67,150.68,18096.0,150.73,150.81,150.67,150.68,18096.0
2024-03-04 15:00:00,150.67,150.67,150.48,150.58,16068.0,150.67,150.67,150.48,150.58,16068.0
2024-03-04 15:05:00,150.59,150.64,150.47,150.64,14943.0,150.59,150.64,150.47,150.64,14943.0
2024-03-04 15:10:00,150.64,150.66,150.61,150.61,11146.0,150.64,150.66,150.61,150.61,11146.0
2024-03-04 15:15:00,150.61,150.67,150.58,150.67,11778.0,150.61,150.67,150.58,150.67,11778.0
2024-03-04 15:20:00,150.68,150.79,150.64,150.64,33362.0,150.68,150.79,150.64,150.64,33362.0
2024-03-04 15:25:00,150.64,150.7,150.54,150.56,26798.0,150.64,150.7,150.54,150.56,26798.0
2024-03-04 15:30:00,150.56,150.56,150.35,150.35,16286.0,150.56,150.56,150.35,150.35,16286.0
2024-03-04 15:35:00,150.31,150.33,150.16,150.27,10655.0,150.31,150.33,150.16,150.27,10655.0
2024-03-04 15:40:00,150.29,150.39,150.24,150.37,14904.0,150.29,150.39,150.24,150.37,14904.0
2024-03-04 15:45:00,150.35,150.35,150.06,150.17,80586.0,150.35,150.35,150.06,150.17,80586.0
2024-03-04 15:50:00,150.2,150.21,149.97,150.04,63087.0,150.2,150.21,149.97,150.04,63087.0
2024-03-04 15:55:00,150.06,150.07,149.89,150.0,112450.0,150.06,150.07,149.89,150.0,112450.0
2024-03-05 09:30:00,150.21,150.61,150.21,150.38,19927.0,150.21,150.61,150.21,150.38,19927.0
2024-03-05 09:35:00,150.29,150.53,149.82,150.48,13082.0,150.29,150.53,149.82,150.48,13082.0
2024-03-05 09:40:00,150.43,150.75,150.43,150.69,5602.0,150.43,150.75,150.43,150.69,5602.0
2024-03-05 09:45:00,150.7,150.77,150.56,150.56,14211.0,150.7,150.77,150.56,150.56,14211.0
2024-03-05 09:50:00,150.63,150.74,150.48,150.5,7262.0,150.63,150.74,150.48,150.5,7262.0
2024-03-05 09:55:00,150.48,150.74,150.44,150.72,12151.0,150.48,150.74,150.44,150.72,12151.0
2024-03-05 10:00:00,150.76,151.22,150.76,151.22,25651.0,150.76,151.22,150.76,151.22,25651.0
2024-03-05 10:05:00,151.23,151.36,151.08,151.09,12622.0,151.23,151.36,151.08,151.09,12622.0
2024-03-05 10:10:00,151.01,151.09,150.8,150.9,7037.0,151.01,151.09,150.8,150.9,7037.0
2024-03-05 10:15:00,150.84,151.16,150.84,151.08,15253.0,150.84,151.16,150.84,151.08,15253.0
2024-03-05 10:20:00,151.07,151.07,150.73,150.77,9145.0,151.07,151.07,150.73,150.77,9145.0
2024-03-05 10:25:00,150.62,150.94,150.56,150.92,12444.0,150.62,150.94,150.56,150.92,12444.0
2024-03-05 10:30:00,150.91,150.93,150.74,150.76,9360.0,150.91,150.93,150.74,150.76,9360.0
2024-03-05 10:35:00,150.72,150.72,150.58,150.71,12953.0,150.72,150.72,150.58,150.71,12953.0
2024-03-05 10:40:00,150.69,150.88,150.68,150.82,11751.0,150.69,150.88,150.68,150.82,11751.0
2024-03-05 10:45:00,150.78,150.85,150.62,150.63,10125.0,150.78,150.85,150.62,150.63,10125.0
2024-03-05 10:50:00,150.65,150.76,150.49,150.53,12314.0,150.65,150.76,150.49,150.53,12314.0
2024-03-05 10:55:00,150.54,150.72,150.54,150.66,15175.0,150.54,150.72,150.54,150.66,15175.0
2024-03-05 11:00:00,150.59,150.64,150.49,150.52,3635.0,150.59,150.64,150.49,150.52,3635.0
2024-03-05 11:05:00,150.5,150.66,150.44,150.59,13916.0,150.5,150.66,150.44,150.59,13916.0
2024-03-05 11:10:00,150.57,150.61,150.51,150.54,17826.0,150.57,150.61,150.51,150.54,17826.0
2024-03-05 11:15:00,150.54,150.67,150.54,150.61,16013.0,150.54,150.67,150.54,150.61,16013.0
2024-03-05 11:20:00,150.6,150.6,150.49,150.54,7995.0,150.6,150.6,150.49,150.54,7995.0
2024-03-05 11:25:00,150.53,150.57,150.46,150.56,13835.0,150.53,150.57,150.46,150.56,13835.0
2024-03-05 11:30:00,150.52,150.55,150.46,150.55,9825.0,150.52,150.55,150.46,150.55,9825.0
2024-03-05 11:35:00,150.59,150.62,150.46,150.47,6714.0,150.59,150.62,150.46,150.47,6714.0
2024-03-05 11:40:00,150.47,150.47,150.15,150.18,11301.0,150.47,150.47,150.15,150.18,11301.0
2024-03-05 11:45:00,150.14,150.32,150.12,150.26,14846.0,150.14,150.32,150.12,150.26,14846.0
2024-03-05 11:50:00,150.24,150.24,150.02,150.05,7064.0,150.24,150.24,150.02,150.05,7064.0
2024-03-05 11:55:00,150.04,150.05,149.84,149.96,23797.0,150.04,150.05,149.84,149.96,23797.0
2024-03-05 12:00:00,150.0,150.04,149.9,149.99,7749.0,150.0,150.04,149.9,149.99,7749.0
2024-03-05 12:05:00,149.96,150.0,149.86,150.0,6102.0,149.96,150.0,149.86,150.0,6102.0
2024-03-05 12:10:00,150.0,150.09,149.95,150.04,22622.0,150.0,150.09,149.95,150.04,22622.0
2024-03-05 12:15:00,150.07,150.23,150.04,150.14,14623.0,150.07,150.23,150.04,150.14,14623.0
2024-03-05 12:20:00,150.13,150.14,150.01,150.13,6085.0,150.13,150.14,150.01,150.13,6085.0
2024-03-05 12:25:00,150.13,150.26,150.1,150.1,13658.0,150.13,150.26,150.1,150.1,13658.0
2024-03-05 12:30:00,150.07,150.09,149.98,150.02,7388.0,150.07,150.09,149.98,150.02,7388.0
2024-03-05 12:35:00,150.02,150.03,149.91,149.98,6939.0,150.02,150.03,149.91,149.98,6939.0
2024-03-05 12:40:00,149.97,150.09,149.95,150.09,6915.0,149.97,150.09,149.95,150.09,6915.0
2024-03-05 12:45:00,150.14,150.21,150.13,150.18,8289.0,150.14,150.21,150.13,150.18,8289.0
2024-03-05 12:50:00,150.18,150.22,150.09,150.15,9249.0,150.18,150.22,150.09,150.15,9249.0
2024-03-05 12:55:00,150.15,150.18,150.03,150.11,20672.0,150.15,150.18,150.03,150.11,20672.0
2024-03-05 13:00:00,150.09,150.16,150.07,150.16,7251.0,150.09,150.16,150.07,150.16,7251.0
2024-03-05 13:05:00,150.14,150.14,150.05,150.09,5784.0,150.14,150.14,150.05,150.09,5784.0
2024-03-05 13:10:00,150.12,150.16,150.09,150.11,8581.0,150.12,150.16,150.09,150.11,8581.0
2024-03-05 13:15:00,150.15,150.17,150.05,150.06,13432.0,150.15,150.17,150.05,150.06,13432.0
2024-03-05 13:20:00,150.07,150.15,150.06,150.12,11463.0,150.07,150.15,150.06,150.12,11463.0
2024-03-05 13:25:00,150.11,150.16,150.08,150.14,22094.0,150.11,150.16,150.08,150.14,22094.0
2024-03-05 13:30:00,150.1,150.17,150.05,150.1,14555.0,150.1,150.17,150.05,150.1,14555.0
2024-03-05 13:35:00,150.12,150.15,150.1,150.15,10319.0,150.12,150.15,150.1,150.15,10319.0
2024-03-05 13:40:00,150.12,150.16,150.09,150.1,8118.0,150.12,150.16,150.09,150.1,8118.0
2024-03-05 13:45:00,150.12,150.18,150.1,150.11,7238.0,150.12,150.18,150.1,150.11,7238.0
2024-03-05 13:50:00,150.12,150.13,150.03,150.11,12226.0,150.12,150.13,150.03,150.11,12226.0
2024-03-05 13:55:00,150.13,150.16,149.96,149.96,12271.0,150.13,150.16,149.96,149.96,12271.0
2024-03-05 14:00:00,149.94,149.99,149.88,149.99,9040.0,149.94,149.99,149.88,149.99,9040.0
2024-03-05 14:05:00,149.97,150.09,149.94,150.06,15197.0,149.97,150.09,149.94,150.06,15197.0
2024-03-05 14:10:00,150.07,150.1,150.04,150.05,8001.0,150.07,150.1,150.04,150.05,8001.0
2024-03-05 14:15:00,150.06,150.19,150.04,150.15,6261.0,150.06,150.19,150.04,150.15,6261.0
2024-03-05 14:20:00,150.13,150.21,150.12,150.14,9246.0,150.13,150.21,150.12,150.14,9246.0
2024-03-05 14:25:00,150.14,150.26,150.14,150.19,15133.0,150.14,150.26,150.14,150.19,15133.0
2024-03-05 14:30:00,150.19,150.2,149.98,150.0,9210.0,150.19,150.2,149.98,150.0,9210.0
2024-03-05 14:35:00,150.0,150.08,149.98,150.03,12483.0,150.0,150.08,149.98,150.03,12483.0
2024-03-05 14:40:00,149.99,150.04,149.96,150.01,11906.0,149.99,150.04,149.96,150.01,11906.0
2024-03-05 14:45:00,150.0,150.06,149.86,149.87,12158.0,150.0,150.06,149.86,149.87,12158.0
2024-03-05 14:50:00,149.87,150.0,149.84,149.87,11937.0,149.87,150.0,149.84,149.87,11937.0
2024-03-05 14:55:00,149.85,149.88,149.74,149.79,8369.0,149.85,149.88,149.74,149.79,8369.0
2024-03-05 15:00:00,149.76,149.87,149.7,149.86,11945.0,149.76,149.87,149.7,149.86,11945.0
2024-03-05 15:05:00,149.88,149.93,149.82,149.91,10572.0,149.88,149.93,149.82,149.91,10572.0
2024-03-05 15:10:00,149.92,149.96,149.87,149.9,17893.0,149.92,149.96,149.87,149.9,17893.0
2024-03-05 15:15:00,149.9,149.92,149.84,149.87,14580.0,149.9,149.92,149.84,149.87,14580.0
2024-03-05 15:20:00,149.85,149.94,149.84,149.88,21336.0,149.85,149.94,149.84,149.88,21336.0
2024-03-05 15:25:00,149.84,149.84,149.72,149.74,12562.0,149.84,149.84,149.72,149.74,12562.0
2024-03-05 15:30:00,149.74,149.91,149.71,149.84,21105.0,149.74,149.91,149.71,149.84,21105.0
2024-03-05 15:35:00,149.83,149.89,149.8,149.83,5719.0,149.83,149.89,149.8,149.83,5719.0
2024-03-05 15:40:00,149.84,149.89,149.66,149.69,33474.0,149.84,149.89,149.66,149.69,33474.0
2024-03-05 15:45:00,149.68,149.94,149.66,149.94,106078.0,149.68,149.94,149.66,149.94,106078.0
2024-03-05 15:50:00,149.95,150.01,149.79,149.98,62945.0,149.95,150.01,149.79,149.98,62945.0
2024-03-05 15:55:00,149.99,150.16,149.9,149.95,85376.0,149.99,150.16,149.9,149.95,85376.0
2024-03-06 09:30:00,150.51,150.76,149.99,150.76,27490.0,150.51,150.76,149.99,150.76,27490.0
2024-03-06 09:35:00,150.71,150.99,150.57,150.96,9244.0,150.71,150.99,150.57,150.96,9244.0
2024-03-06 09:40:00,150.86,151.1,150.55,150.56,12782.0,150.86,151.1,150.55,150.56,12782.0
2024-03-06 09:45:00,150.6,150.71,150.47,150.59,3779.0,150.6,150.71,150.47,150.59,3779.0
2024-03-06 09:50:00,150.89,151.12,150.84,151.09,9497.0,150.89,151.12,150.84,151.09,9497.0
2024-03-06 09:55:00,151.05,151.26,150.98,151.26,13316.0,151.05,151.26,150.98,151.26,13316.0
2024-03-06 10:00:00,151.16,151.21,150.89,150.89,12815.0,151.16,151.21,150.89,150.89,12815.0
2024-03-06 10:05:00,150.9,151.02,150.76,151.02,10345.0,150.9,151.02,150.76,151.02,10345.0
2024-03-06 10:10:00,151.0,151.0,150.66,150.69,6903.0,151.0,151.0,150.66,150.69,6903.0
2024-03-06 10:15:00,150.67,150.99,150.67,150.86,8933.0,150.67,150.99,150.67,150.86,8933.0
2024-03-06 10:20:00,150.84,151.2,150.82,151.12,16812.0,150.84,151.2,150.82,151.12,16812.0
2024-03-06 10:25:00,151.1,151.15,151.01,151.1,12900.0,151.1,151.15,151.01,151.1,12900.0
2024-03-06 10:30:00,151.09,151.17,150.9,151.09,15331.0,151.09,151.17,150.9,151.09,15331.0
2024-03-06 10:35:00,151.05,151.12,150.87,150.87,12346.0,151.05,151.12,150.87,150.87,12346.0
2024-03-06 10:40:00,150.87,150.93,150.8,150.91,9416.0,150.87,150.93,150.8,150.91,9416.0
2024-03-06 10:45:00,150.88,150.95,150.84,150.86,8822.0,150.88,150.95,150.84,150.86,8822.0
2024-03-06 10:50:00,150.86,151.0,150.86,150.93,10478.0,150.86,151.0,150.86,150.93,10478.0
2024-03-06 10:55:00,150.95,150.95,150.82,150.9,19124.0,150.95,150.95,150.82,150.9,19124.0
2024-03-06 11:00:00,150.9,151.13,150.9,150.99,9620.0,150.9,151.13,150.9,150.99,9620.0
2024-03-06 11:05:00,150.99,151.07,150.94,151.07,7235.0,150.99,151.07,150.94,151.07,7235.0
2024-03-06 11:10:00,151.05,151.09,151.02,151.06,7550.0,151.05,151.09,151.02,151.06,7550.0
2024-03-06 11:15:00,151.07,151.13,151.04,151.07,9690.0,151.07,151.13,151.04,151.07,9690.0
2024-03-06 11:20:00,151.08,151.25,151.08,151.22,10860.0,151.08,151.25,151.08,151.22,10860.0
2024-03-06 11:25:00,151.22,151.41,151.21,151.41,13113.0,151.22,151.41,151.21,151.41,13113.0
2024-03-06 11:30:00,151.41,151.41,151.2,151.25,10325.0,151.41,151.41,151.2,151.25,10325.0
2024-03-06 11:35:00,151.22,151.37,151.22,151.34,5653.0,151.22,151.37,151.22,151.34,5653.0
2024-03-06 11:40:00,151.32,151.38,151.29,151.34,5801.0,151.32,151.38,151.29,151.34,5801.0
2024-03-06 11:45:00,151.33,151.35,151.25,151.28,5181.0,151.33,151.35,151.25,151.28,5181.0
2024-03-06 11:50:00,151.32,151.41,151.31,151.32,9013.0,151.32,151.41,151.31,151.32,9013.0
2024-03-06 11:55:00,151.33,151.38,151.25,151.27,16456.0,151.33,151.38,151.25,151.27,16456.0
2024-03-06 12:00:00,151.25,151.36,151.18,151.21,9448.0,151.25,151.36,151.18,151.21,9448.0
2024-03-06 12:05:00,151.22,151.36,151.17,151.33,26793.0,151.22,151.36,151.17,151.33,26793.0
2024-03-06 12:10:00,151.36,151.5,151.34,151.42,10240.0,151.36,151.5,151.34,151.42,10240.0
2024-03-06 12:15:00,151.41,151.47,151.35,151.36,6788.0,151.41,151.47,151.35,151.36,6788.0
2024-03-06 12:20:00,151.37,151.47,151.35,151.45,6404.0,151.37,151.47,151.35,151.45,6404.0
2024-03-06 12:25:00,151.46,151.46,151.29,151.29,10137.0,151.46,151.46,151.29,151.29,10137.0
2024-03-06 12:30:00,151.3,151.31,151.21,151.21,6523.0,151.3,151.31,151.21,151.21,6523.0
2024-03-06 12:35:00,151.22,151.29,151.17,151.29,8070.0,151.22,151.29,151.17,151.29,8070.0
2024-03-06 12:40:00,151.3,151.3,151.2,151.27,10395.0,151.3,151.3,151.2,151.27,10395.0
2024-03-06 12:45:00,151.25,151.25,151.13,151.18,35290.0,151.25,151.25,151.13,151.18,35290.0
2024-03-06 12:50:00,151.18,151.23,151.12,151.13,6826.0,151.18,151.23,151.12,151.13,6826.0
2024-03-06 12:55:00,151.11,151.11,151.02,151.06,10484.0,151.11,151.11,151.02,151.06,10484.0
2024-03-06 13:00:00,151.06,151.15,151.03,151.09,10944.0,151.06,151.15,151.03,151.09,10944.0
2024-03-06 13:05:00,151.08,151.08,150.82,150.84,5563.0,151.08,151.08,150.82,150.84,5563.0
2024-03-06 13:10:00,150.82,150.82,150.76,150.82,5639.0,150.82,150.82,150.76,150.82,5639.0
2024-03-06 13:15:00,150.84,151.0,150.79,151.0,8550.0,150.84,151.0,150.79,151.0,8550.0
2024-03-06 13:20:00,151.03,151.03,150.92,150.97,17696.0,151.03,151.03,150.92,150.97,17696.0
2024-03-06 13:25:00,150.97,151.03,150.96,151.02,8425.0,150.97,151.03,150.96,151.02,8425.0
2024-03-06 13:30:00,151.0,151.01,150.61,150.67,15085.0,151.0,151.01,150.61,150.67,15085.0
2024-03-06 13:35:00,150.67,150.67,150.44,150.67,11023.0,150.67,150.67,150.44,150.67,11023.0
2024-03-06 13:40:00,150.67,150.83,150.66,150.81,10630.0,150.67,150.83,150.66,150.81,10630.0
2024-03-06 13:45:00,150.78,150.78,150.38,150.39,11844.0,150.78,150.78,150.38,150.39,11844.0
2024-03-06 13:50:00,150.39,150.63,150.35,150.58,15948.0,150.39,150.63,150.35,150.58,15948.0
2024-03-06 13:55:00,150.58,150.76,150.58,150.74,11312.0,150.58,150.76,150.58,150.74,11312.0
2024-03-06 14:00:00,150.71,150.76,150.61,150.64,22154.0,150.71,150.76,150.61,150.64,22154.0
2024-03-06 14:05:00,150.64,150.9,150.62,150.76,20175.0,150.64,150.9,150.62,150.76,20175.0
2024-03-06 14:10:00,150.73,150.75,150.45,150.45,20553.0,150.73,150.75,150.45,150.45,20553.0
2024-03-06 14:15:00,150.43,150.46,150.21,150.43,11839.0,150.43,150.46,150.21,150.43,11839.0
2024-03-06 14:20:00,150.4,150.46,150.38,150.4,27109.0,150.4,150.46,150.38,150.4,27109.0
2024-03-06 14:25:00,150.43,150.64,150.3,150.56,15401.0,150.43,150.64,150.3,150.56,15401.0
2024-03-06 14:30:00,150.58,150.62,150.46,150.53,18014.0,150.58,150.62,150.46,150.53,18014.0
2024-03-06 14:35:00,150.5,150.5,150.32,150.34,5918.0,150.5,150.5,150.32,150.34,5918.0
2024-03-06 14:40:00,150.33,150.48,150.32,150.38,7581.0,150.33,150.48,150.32,150.38,7581.0
2024-03-06 14:45:00,150.34,150.36,150.22,150.29,11773.0,150.34,150.36,150.22,150.29,11773.0
2024-03-06 14:50:00,150.27,150.41,150.23,150.36,7637.0,150.27,150.41,150.23,150.36,7637.0
2024-03-06 14:55:00,150.38,150.38,150.18,150.22,11581.0,150.38,150.38,150.18,150.22,11581.0
2024-03-06 15:00:00,150.19,150.24,150.01,150.19,14197.0,150.19,150.24,150.01,150.19,14197.0
2024-03-06 15:05:00,150.2,150.29,150.16,150.26,10733.0,150.2,150.29,150.16,150.26,10733.0
2024-03-06 15:10:00,150.21,150.28,149.91,149.94,8652.0,150.21,150.28,149.91,149.94,8652.0
2024-03-06 15:15:00,149.95,150.13,149.94,150.04,15140.0,149.95,150.13,149.94,150.04,15140.0
2024-03-06 15:20:00,150.05,150.09,149.94,150.03,17435.0,150.05,150.09,149.94,150.03,17435.0
2024-03-06 15:25:00,150.03,150.16,149.97,150.15,14727.0,150.03,150.16,149.97,150.15,14727.0
2024-03-06 15:30:00,150.16,150.33,150.15,150.28,13608.0,150.16,150.33,150.15,150.28,13608.0
2024-03-06 15:35:00,150.25,150.36,150.19,150.36,9468.0,150.25,150.36,150.19,150.36,9468.0
2024-03-06 15:40:00,150.44,150.48,150.34,150.35,12441.0,150.44,150.48,150.34,150.35,12441.0
2024-03-06 15:45:00,150.35,150.59,150.32,150.53,17598.0,150.35,150.59,150.32,150.53,17598.0
2024-03-06 15:50:00,150.47,150.65,150.26,150.64,35675.0,150.47,150.65,150.26,150.64,35675.0
2024-03-06 15:55:00,150.64,150.81,150.56,150.66,56167.0,150.64,150.81,150.56,150.66,56167.0
2024-03-07 09:30:00,151.37,151.5,151.11,151.39,22648.0,151.37,151.5,151.11,151.39,22648.0
2024-03-07 09:35:00,151.35,151.6,151.35,151.59,4331.0,151.35,151.6,151.35,151.59,4331.0
2024-03-07 09:40:00,151.76,151.89,151.51,151.52,13144.0,151.76,151.89,151.51,151.52,13144.0
2024-03-07 09:45:00,151.46,151.88,151.46,151.86,7343.0,151.46,151.88,151.46,151.86,7343.0
2024-03-07 09:50:00,151.8,151.85,151.61,151.85,9071.0,151.8,151.85,151.61,151.85,9071.0
2024-03-07 09:55:00,151.9,152.09,151.85,152.09,13664.0,151.9,152.09,151.85,152.09,13664.0
2024-03-07 10:00:00,152.06,152.19,151.76,151.88,13651.0,152.06,152.19,151.76,151.88,13651.0
2024-03-07 10:05:00,151.85,151.93,151.78,151.81,11139.0,151.85,151.93,151.78,151.81,11139.0
2024-03-07 10:10:00,151.71,151.78,151.61,151.61,8763.0,151.71,151.78,151.61,151.61,8763.0
2024-03-07 10:15:00,151.64,151.69,151.39,151.4,9798.0,151.64,151.69,151.39,151.4,9798.0
2024-03-07 10:20:00,151.38,151.5,151.29,151.4,12184.0,151.38,151.5,151.29,151.4,12184.0
2024-03-07 10:25:00,151.43,151.63,151.42,151.62,5409.0,151.43,151.63,151.42,151.62,5409.0
2024-03-07 10:30:00,151.61,151.68,151.55,151.59,9540.0,151.61,151.68,151.55,151.59,9540.0
2024-03-07 10:35:00,151.59,151.59,151.42,151.51,10590.0,151.59,151.59,151.42,151.51,10590.0
2024-03-07 10:40:00,151.54,151.69,151.47,151.65,17040.0,151.54,151.69,151.47,151.65,17040.0
2024-03-07 10:45:00,151.65,151.65,151.32,151.35,22547.0,151.65,151.65,151.32,151.35,22547.0
2024-03-07 10:50:00,151.36,151.37,151.25,151.27,24352.0,151.36,151.37,151.25,151.27,24352.0
2024-03-07 10:55:00,151.29,151.33,151.18,151.22,12682.0,151.29,151.33,151.18,151.22,12682.0
2024-03-07 11:00:00,151.2,151.22,151.05,151.09,15478.0,151.2,151.22,151.05,151.09,15478.0
2024-03-07 11:05:00,151.09,151.09,151.01,151.03,8730.0,151.09,151.09,151.01,151.03,8730.0
2024-03-07 11:10:00,151.03,151.1,150.96,150.96,7969.0,151.03,151.1,150.96,150.96,7969.0
2024-03-07 11:15:00,150.92,150.92,150.81,150.84,9391.0,150.92,150.92,150.81,150.84,9391.0
2024-03-07 11:20:00,150.89,150.89,150.6,150.64,7277.0,150.89,150.89,150.6,150.64,7277.0
2024-03-07 11:25:00,150.61,150.64,150.38,150.54,19357.0,150.61,150.64,150.38,150.54,19357.0
2024-03-07 11:30:00,150.46,150.46,150.19,150.4,17327.0,150.46,150.46,150.19,150.4,17327.0
2024-03-07 11:35:00,150.39,150.55,150.33,150.51,10093.0,150.39,150.55,150.33,150.51,10093.0
2024-03-07 11:40:00,150.49,150.52,150.31,150.34,7952.0,150.49,150.52,150.31,150.34,7952.0
2024-03-07 11:45:00,150.33,150.37,150.2,150.32,17699.0,150.33,150.37,150.2,150.32,17699.0
2024-03-07 11:50:00,150.32,150.59,150.31,150.59,9374.0,150.32,150.59,150.31,150.59,9374.0
2024-03-07 11:55:00,150.59,150.68,150.57,150.68,8567.0,150.59,150.68,150.57,150.68,8567.0
2024-03-07 12:00:00,150.76,150.76,150.61,150.63,8042.0,150.76,150.76,150.61,150.63,8042.0
2024-03-07 12:05:00,150.61,150.61,150.5,150.53,6546.0,150.61,150.61,150.5,150.53,6546.0
2024-03-07 12:10:00,150.51,150.64,150.49,150.54,9767.0,150.51,150.64,150.49,150.54,9767.0
2024-03-07 12:15:00,150.59,150.66,150.55,150.6,10975.0,150.59,150.66,150.55,150.6,10975.0
2024-03-07 12:20:00,150.59,150.59,150.44,150.5,14801.0,150.59,150.59,150.44,150.5,14801.0
2024-03-07 12:25:00,150.49,150.53,150.42,150.43,4941.0,150.49,150.53,150.42,150.43,4941.0
2024-03-07 12:30:00,150.36,150.36,150.29,150.29,7958.0,150.36,150.36,150.29,150.29,7958.0
2024-03-07 12:35:00,150.27,150.38,150.26,150.36,6282.0,150.27,150.38,150.26,150.36,6282.0
2024-03-07 12:40:00,150.32,150.32,150.14,150.21,12637.0,150.32,150.32,150.14,150.21,12637.0
2024-03-07 12:45:00,150.22,150.27,150.16,150.19,10456.0,150.22,150.27,150.16,150.19,10456.0
2024-03-07 12:50:00,150.19,150.24,150.16,150.21,9114.0,150.19,150.24,150.16,150.21,9114.0
2024-03-07 12:55:00,150.22,150.22,150.05,150.09,15311.0,150.22,150.22,150.05,150.09,15311.0
2024-03-07 13:00:00,150.1,150.17,150.04,150.11,9020.0,150.1,150.17,150.04,150.11,9020.0
2024-03-07 13:05:00,150.08,150.16,149.95,150.12,18910.0,150.08,150.16,149.95,150.12,18910.0
2024-03-07 13:10:00,150.14,150.21,150.12,150.16,13316.0,150.14,150.21,150.12,150.16,13316.0
2024-03-07 13:15:00,150.15,150.18,150.1,150.14,14040.0,150.15,150.18,150.1,150.14,14040.0
2024-03-07 13:20:00,150.14,150.18,150.1,150.16,11440.0,150.14,150.18,150.1,150.16,11440.0
2024-03-07 13:25:00,150.16,150.18,150.04,150.06,16528.0,150.16,150.18,150.04,150.06,16528.0
2024-03-07 13:30:00,150.08,150.2,150.02,150.18,12248.0,150.08,150.2,150.02,150.18,12248.0
2024-03-07 13:35:00,150.16,150.21,150.12,150.16,11511.0,150.16,150.21,150.12,150.16,11511.0
2024-03-07 13:40:00,150.14,150.29,150.14,150.25,24236.0,150.14,150.29,150.14,150.25,24236.0
2024-03-07 13:45:00,150.25,150.39,150.24,150.3,16295.0,150.25,150.39,150.24,150.3,16295.0
2024-03-07 13:50:00,150.3,150.46,150.3,150.44,12751.0,150.3,150.46,150.3,150.44,12751.0
2024-03-07 13:55:00,150.44,150.51,150.44,150.48,10265.0,150.44,150.51,150.44,150.48,10265.0
2024-03-07 14:00:00,150.49,150.49,150.35,150.39,11174.0,150.49,150.49,150.35,150.39,11174.0
2024-03-07 14:05:00,150.39,150.41,150.3,150.41,9534.0,150.39,150.41,150.3,150.41,9534.0
2024-03-07 14:10:00,150.42,150.45,150.38,150.41,12063.0,150.42,150.45,150.38,150.41,12063.0
2024-03-07 14:15:00,150.43,150.44,150.35,150.43,9832.0,150.43,150.44,150.35,150.43,9832.0
2024-03-07 14:20:00,150.43,150.46,150.38,150.44,22880.0,150.43,150.46,150.38,150.44,22880.0
2024-03-07 14:25:00,150.43,150.47,150.33,150.47,12365.0,150.43,150.47,150.33,150.47,12365.0
2024-03-07 14:30:00,150.44,150.49,150.4,150.4,11778.0,150.44,150.49,150.4,150.4,11778.0
2024-03-07 14:35:00,150.4,150.4,150.3,150.31,9507.0,150.4,150.4,150.3,150.31,9507.0
2024-03-07 14:40:00,150.32,150.34,150.25,150.26,11494.0,150.32,150.34,150.25,150.26,11494.0
2024-03-07 14:45:00,150.25,150.26,150.2,150.24,13438.0,150.25,150.26,150.2,150.24,13438.0
2024-03-07 14:50:00,150.24,150.29,150.23,150.25,10615.0,150.24,150.29,150.23,150.25,10615.0
2024-03-07 14:55:00,150.24,150.26,150.05,150.05,13198.0,150.24,150.26,150.05,150.05,13198.0
2024-03-07 15:00:00,150.05,150.12,149.86,150.12,25008.0,150.05,150.12,149.86,150.12,25008.0
2024-03-07 15:05:00,150.14,150.15,150.07,150.1,11600.0,150.14,150.15,150.07,150.1,11600.0
2024-03-07 15:10:00,150.11,150.19,150.09,150.17,18386.0,150.11,150.19,150.09,150.17,18386.0
2024-03-07 15:15:00,150.17,150.21,150.12,150.21,13583.0,150.17,150.21,150.12,150.21,13583.0
2024-03-07 15:20:00,150.19,150.27,150.19,150.22,14683.0,150.19,150.27,150.19,150.22,14683.0
2024-03-07 15:25:00,150.21,150.37,150.2,150.31,15374.0,150.21,150.37,150.2,150.31,15374.0
2024-03-07 15:30:00,150.32,150.59,150.32,150.59,13407.0,150.32,150.59,150.32,150.59,13407.0
2024-03-07 15:35:00,150.59,150.6,150.48,150.51,18535.0,150.59,150.6,150.48,150.51,18535.0
2024-03-07 15:40:00,150.51,150.6,150.47,150.56,15256.0,150.51,150.6,150.47,150.56,15256.0
2024-03-07 15:45:00,150.57,150.6,150.4,150.4,17526.0,150.57,150.6,150.4,150.4,17526.0
2024-03-07 15:50:00,150.43,150.51,150.36,150.41,40705.0,150.43,150.51,150.36,150.41,40705.0
2024-03-07 15:55:00,150.4,150.48,150.15,150.25,142711.0,150.4,150.48,150.15,150.25,142711.0
2024-03-08 09:30:00,150.21,150.98,149.95,150.56,29406.0,150.21,150.98,149.95,150.56,29406.0
2024-03-08 09:35:00,150.44,151.02,150.44,151.01,7478.0,150.44,151.02,150.44,151.01,7478.0
2024-03-08 09:40:00,151.13,151.13,150.94,151.02,4414.0,151.13,151.13,150.94,151.02,4414.0
2024-03-08 09:45:00,151.02,151.37,150.94,151.34,9375.0,151.02,151.37,150.94,151.34,9375.0
2024-03-08 09:50:00,151.35,151.35,151.17,151.28,9273.0,151.35,151.35,151.17,151.28,9273.0
2024-03-08 09:55:00,151.33,151.4,151.22,151.29,21270.0,151.33,151.4,151.22,151.29,21270.0
2024-03-08 10:00:00,151.26,151.47,151.19,151.39,11048.0,151.26,151.47,151.19,151.39,11048.0
2024-03-08 10:05:00,151.4,151.45,151.24,151.44,7700.0,151.4,151.45,151.24,151.44,7700.0
2024-03-08 10:10:00,151.51,151.54,151.22,151.29,13929.0,151.51,151.54,151.22,151.29,13929.0
2024-03-08 10:15:00,151.29,151.49,151.22,151.25,10404.0,151.29,151.49,151.22,151.25,10404.0
2024-03-08 10:20:00,151.3,151.31,150.88,150.88,7046.0,151.3,151.31,150.88,150.88,7046.0
2024-03-08 10:25:00,150.87,151.06,150.82,150.97,9232.0,150.87,151.06,150.82,150.97,9232.0
2024-03-08 10:30:00,150.93,151.02,150.9,150.93,8593.0,150.93,151.02,150.9,150.93,8593.0
2024-03-08 10:35:00,150.94,150.94,150.64,150.81,11877.0,150.94,150.94,150.64,150.81,11877.0
2024-03-08 10:40:00,150.85,150.87,150.68,150.84,18667.0,150.85,150.87,150.68,150.84,18667.0
2024-03-08 10:45:00,150.82,150.91,150.79,150.9,8935.0,150.82,150.91,150.79,150.9,8935.0
2024-03-08 10:50:00,150.88,151.0,150.87,150.99,14794.0,150.88,151.0,150.87,150.99,14794.0
2024-03-08 10:55:00,150.99,151.04,150.92,151.0,21744.0,150.99,151.04,150.92,151.0,21744.0
2024-03-08 11:00:00,150.99,151.03,150.91,150.94,12456.0,150.99,151.03,150.91,150.94,12456.0
2024-03-08 11:05:00,150.93,151.02,150.83,150.89,10564.0,150.93,151.02,150.83,150.89,10564.0
2024-03-08 11:10:00,150.89,150.99,150.87,150.97,4656.0,150.89,150.99,150.87,150.97,4656.0
2024-03-08 11:15:00,150.98,151.01,150.87,150.92,22823.0,150.98,151.01,150.87,150.92,22823.0
2024-03-08 11:20:00,150.9,150.97,150.86,150.94,23164.0,150.9,150.97,150.86,150.94,23164.0
2024-03-08 11:25:00,150.96,151.02,150.78,150.97,22436.0,150.96,151.02,150.78,150.97,22436.0
2024-03-08 11:30:00,150.97,151.04,150.86,150.9,14793.0,150.97,151.04,150.86,150.9,14793.0
2024-03-08 11:35:00,150.94,150.98,150.86,150.94,19236.0,150.94,150.98,150.86,150.94,19236.0
2024-03-08 11:40:00,150.94,150.95,150.86,150.92,23734.0,150.94,150.95,150.86,150.92,23734.0
2024-03-08 11:45:00,150.91,151.02,150.85,150.98,12140.0,150.91,151.02,150.85,150.98,12140.0
2024-03-08 11:50:00,150.98,151.14,150.98,151.09,12510.0,150.98,151.14,150.98,151.09,12510.0
2024-03-08 11:55:00,151.1,151.1,150.86,150.9,8833.0,151.1,151.1,150.86,150.9,8833.0
2024-03-08 12:00:00,150.88,151.06,150.88,151.04,4657.0,150.88,151.06,150.88,151.04,4657.0
2024-03-08 12:05:00,151.06,151.15,151.04,151.13,10148.0,151.06,151.15,151.04,151.13,10148.0
2024-03-08 12:10:00,151.14,151.18,151.1,151.17,11178.0,151.14,151.18,151.1,151.17,11178.0
2024-03-08 12:15:00,151.19,151.2,151.09,151.13,16521.0,151.19,151.2,151.09,151.13,16521.0
2024-03-08 12:20:00,151.15,151.26,151.13,151.22,8438.0,151.15,151.26,151.13,151.22,8438.0
2024-03-08 12:25:00,151.23,151.32,151.23,151.29,8873.0,151.23,151.32,151.23,151.29,8873.0
2024-03-08 12:30:00,151.32,151.54,151.31,151.53,8349.0,151.32,151.54,151.31,151.53,8349.0
2024-03-08 12:35:00,151.5,151.55,151.46,151.55,7318.0,151.5,151.55,151.46,151.55,7318.0
2024-03-08 12:40:00,151.55,151.57,151.42,151.46,9676.0,151.55,151.57,151.42,151.46,9676.0
2024-03-08 12:45:00,151.44,151.46,151.34,151.46,2233.0,151.44,151.46,151.34,151.46,2233.0
2024-03-08 12:50:00,151.48,151.5,151.38,151.38,11240.0,151.48,151.5,151.38,151.38,11240.0
2024-03-08 12:55:00,151.36,151.51,151.33,151.43,15715.0,151.36,151.51,151.33,151.43,15715.0
2024-03-08 13:00:00,151.43,151.47,151.28,151.41,8929.0,151.43,151.47,151.28,151.41,8929.0
2024-03-08 13:05:00,151.39,151.49,151.37,151.45,8419.0,151.39,151.49,151.37,151.45,8419.0
2024-03-08 13:10:00,151.45,151.47,151.37,151.38,6008.0,151.45,151.47,151.37,151.38,6008.0
2024-03-08 13:15:00,151.39,151.47,151.39,151.46,12341.0,151.39,151.47,151.39,151.46,12341.0
2024-03-08 13:20:00,151.47,151.5,151.44,151.46,6055.0,151.47,151.5,151.44,151.46,6055.0
2024-03-08 13:25:00,151.43,151.5,151.41,151.46,6151.0,151.43,151.5,151.41,151.46,6151.0
2024-03-08 13:30:00,151.43,151.47,151.38,151.41,10895.0,151.43,151.47,151.38,151.41,10895.0
2024-03-08 13:35:00,151.41,151.44,151.23,151.23,9657.0,151.41,151.44,151.23,151.23,9657.0
2024-03-08 13:40:00,151.22,151.23,151.11,151.15,8252.0,151.22,151.23,151.11,151.15,8252.0
2024-03-08 13:45:00,151.15,151.17,151.04,151.05,6604.0,151.15,151.17,151.04,151.05,6604.0
2024-03-08 13:50:00,151.06,151.14,151.05,151.1,11220.0,151.06,151.14,151.05,151.1,11220.0
2024-03-08 13:55:00,151.09,151.1,151.03,151.08,8359.0,151.09,151.1,151.03,151.08,8359.0
2024-03-08 14:00:00,151.08,151.28,151.07,151.25,9352.0,151.08,151.28,151.07,151.25,9352.0
2024-03-08 14:05:00,151.26,151.28,151.21,151.23,10782.0,151.26,151.28,151.21,151.23,10782.0
2024-03-08 14:10:00,151.24,151.27,151.19,151.25,7208.0,151.24,151.27,151.19,151.25,7208.0
2024-03-08 14:15:00,151.28,151.42,151.23,151.37,12852.0,151.28,151.42,151.23,151.37,12852.0
2024-03-08 14:20:00,151.38,151.55,151.38,151.55,10830.0,151.38,151.55,151.38,151.55,10830.0
2024-03-08 14:25:00,151.55,151.57,151.46,151.54,9369.0,151.55,151.57,151.46,151.54,9369.0
2024-03-08 14:30:00,151.55,151.68,151.54,151.66,8022.0,151.55,151.68,151.54,151.66,8022.0
2024-03-08 14:35:00,151.67,151.76,151.63,151.7,10080.0,151.67,151.76,151.63,151.7,10080.0
2024-03-08 14:40:00,151.72,151.72,151.65,151.67,9262.0,151.72,151.72,151.65,151.67,9262.0
2024-03-08 14:45:00,151.67,151.67,151.59,151.66,16511.0,151.67,151.67,151.59,151.66,16511.0
2024-03-08 14:50:00,151.66,151.8,151.65,151.72,24804.0,151.66,151.8,151.65,151.72,24804.0
2024-03-08 14:55:00,151.72,151.74,151.49,151.51,30002.0,151.72,151.74,151.49,151.51,30002.0
2024-03-08 15:00:00,151.5,151.57,151.42,151.44,17761.0,151.5,151.57,151.42,151.44,17761.0
2024-03-08 15:05:00,151.42,151.43,151.33,151.35,11715.0,151.42,151.43,151.33,151.35,11715.0
2024-03-08 15:10:00,151.33,151.34,151.19,151.19,17650.0,151.33,151.34,151.19,151.19,17650.0
2024-03-08 15:15:00,151.2,151.3,151.14,151.28,11864.0,151.2,151.3,151.14,151.28,11864.0
2024-03-08 15:20:00,151.3,151.3,151.2,151.27,18458.0,151.3,151.3,151.2,151.27,18458.0
2024-03-08 15:25:00,151.29,151.32,151.04,151.09,19117.0,151.29,151.32,151.04,151.09,19117.0
2024-03-08 15:30:00,151.1,151.37,151.09,151.33,15058.0,151.1,151.37,151.09,151.33,15058.0
2024-03-08 15:35:00,151.33,151.35,151.24,151.28,6783.0,151.33,151.35,151.24,151.28,6783.0
2024-03-08 15:40:00,151.27,151.36,151.27,151.29,4750.0,151.27,151.36,151.27,151.29,4750.0
2024-03-08 15:45:00,151.29,151.4,151.27,151.4,13163.0,151.29,151.4,151.27,151.4,13163.0
2024-03-08 15:50:00,151.4,151.49,151.36,151.43,40808.0,151.4,151.49,151.36,151.43,40808.0
2024-03-08 15:55:00,151.42,151.43,151.15,151.24,87698.0,151.42,151.43,151.15,151.24,87698.0
2024-03-11 09:30:00,151.45,151.82,151.05,151.21,25089.0,151.45,151.82,151.05,151.21,25089.0
2024-03-11 09:35:00,151.25,151.41,150.52,150.62,12428.0,151.25,151.41,150.52,150.62,12428.0
2024-03-11 09:40:00,150.59,150.6,149.94,149.97,35175.0,150.59,150.6,149.94,149.97,35175.0
2024-03-11 09:45:00,149.97,150.36,149.85,150.36,28746.0,149.97,150.36,149.85,150.36,28746.0
2024-03-11 09:50:00,150.36,150.55,150.12,150.18,21623.0,150.36,150.55,150.12,150.18,21623.0
2024-03-11 09:55:00,150.2,150.28,150.07,150.13,18201.0,150.2,150.28,150.07,150.13,18201.0
2024-03-11 10:00:00,150.17,150.24,149.88,150.05,23069.0,150.17,150.24,149.88,150.05,23069.0
2024-03-11 10:05:00,150.05,150.05,149.74,149.92,8062.0,150.05,150.05,149.74,149.92,8062.0
2024-03-11 10:10:00,149.93,150.0,149.84,149.94,23085.0,149.93,150.0,149.84,149.94,23085.0
2024-03-11 10:15:00,149.93,149.98,149.74,149.96,16163.0,149.93,149.98,149.74,149.96,16163.0
2024-03-11 10:20:00,149.95,149.95,149.42,149.42,65605.0,149.95,149.95,149.42,149.42,65605.0
2024-03-11 10:25:00,149.48,149.48,149.26,149.36,13260.0,149.48,149.48,149.26,149.36,13260.0
2024-03-11 10:30:00,149.41,149.5,149.34,149.38,15093.0,149.41,149.5,149.34,149.38,15093.0
2024-03-11 10:35:00,149.38,149.38,149.13,149.15,17246.0,149.38,149.38,149.13,149.15,17246.0
2024-03-11 10:40:00,149.18,149.45,149.16,149.37,12408.0,149.18,149.45,149.16,149.37,12408.0
2024-03-11 10:45:00,149.35,149.51,149.34,149.47,3603.0,149.35,149.51,149.34,149.47,3603.0
2024-03-11 10:50:00,149.52,149.8,149.52,149.8,10907.0,149.52,149.8,149.52,149.8,10907.0
2024-03-11 10:55:00,149.81,149.98,149.7,149.98,19996.0,149.81,149.98,149.7,149.98,19996.0
2024-03-11 11:00:00,149.99,150.0,149.83,149.84,7625.0,149.99,150.0,149.83,149.84,7625.0
2024-03-11 11:05:00,149.87,149.91,149.81,149.89,7166.0,149.87,149.91,149.81,149.89,7166.0
2024-03-11 11:10:00,149.86,149.9,149.73,149.79,8595.0,149.86,149.9,149.73,149.79,8595.0
2024-03-11 11:15:00,149.73,149.77,149.64,149.67,5615.0,149.73,149.77,149.64,149.67,5615.0
2024-03-11 11:20:00,149.65,149.69,149.48,149.49,12451.0,149.65,149.69,149.48,149.49,12451.0
2024-03-11 11:25:00,149.52,149.55,149.45,149.47,8220.0,149.52,149.55,149.45,149.47,8220.0
2024-03-11 11:30:00,149.45,149.52,149.37,149.43,5170.0,149.45,149.52,149.37,149.43,5170.0
2024-03-11 11:35:00,149.45,149.47,149.36,149.36,11498.0,149.45,149.47,149.36,149.36,11498.0
2024-03-11 11:40:00,149.31,149.47,149.29,149.45,10208.0,149.31,149.47,149.29,149.45,10208.0
2024-03-11 11:45:00,149.46,149.6,149.46,149.59,10947.0,149.46,149.6,149.46,149.59,10947.0
2024-03-11 11:50:00,149.58,149.59,149.46,149.47,13613.0,149.58,149.59,149.46,149.47,13613.0
2024-03-11 11:55:00,149.46,149.62,149.41,149.62,17115.0,149.46,149.62,149.41,149.62,17115.0
2024-03-11 12:00:00,149.62,149.8,149.59,149.66,15904.0,149.62,149.8,149.59,149.66,15904.0
2024-03-11 12:05:00,149.64,149.68,149.59,149.63,10422.0,149.64,149.68,149.59,149.63,10422.0
2024-03-11 12:10:00,149.6,149.63,149.54,149.59,10255.0,149.6,149.63,149.54,149.59,10255.0
2024-03-11 12:15:00,149.56,149.74,149.55,149.6,17124.0,149.56,149.74,149.55,149.6,17124.0
2024-03-11 12:20:00,149.59,149.63,149.56,149.62,11650.0,149.59,149.63,149.56,149.62,11650.0
2024-03-11 12:25:00,149.62,149.66,149.51,149.55,12149.0,149.62,149.66,149.51,149.55,12149.0
2024-03-11 12:30:00,149.55,149.79,149.54,149.75,11223.0,149.55,149.79,149.54,149.75,11223.0
2024-03-11 12:35:00,149.73,149.73,149.59,149.6,6897.0,149.73,149.73,149.59,149.6,6897.0
2024-03-11 12:40:00,149.61,149.64,149.55,149.58,12155.0,149.61,149.64,149.55,149.58,12155.0
2024-03-11 12:45:00,149.6,149.69,149.55,149.58,11630.0,149.6,149.69,149.55,149.58,11630.0
2024-03-11 12:50:00,149.58,149.68,149.55,149.67,7920.0,149.58,149.68,149.55,149.67,7920.0
2024-03-11 12:55:00,149.65,149.69,149.61,149.65,11024.0,149.65,149.69,149.61,149.65,11024.0
2024-03-11 13:00:00,149.65,149.69,149.51,149.56,16922.0,149.65,149.69,149.51,149.56,16922.0
2024-03-11 13:05:00,149.56,149.56,149.41,149.43,9202.0,149.56,149.56,149.41,149.43,9202.0
2024-03-11 13:10:00,149.45,149.48,149.36,149.45,10201.0,149.45,149.48,149.36,149.45,10201.0
2024-03-11 13:15:00,149.46,149.58,149.45,149.58,7752.0,149.46,149.58,149.45,149.58,7752.0
2024-03-11 13:20:00,149.58,149.7,149.56,149.62,10099.0,149.58,149.7,149.56,149.62,10099.0
2024-03-11 13:25:00,149.64,149.7,149.61,149.68,5809.0,149.64,149.7,149.61,149.68,5809.0
2024-03-11 13:30:00,149.69,149.74,149.67,149.7,16410.0,149.69,149.74,149.67,149.7,16410.0
2024-03-11 13:35:00,149.69,149.7,149.64,149.65,14943.0,149.69,149.7,149.64,149.65,14943.0
2024-03-11 13:40:00,149.65,149.66,149.53,149.53,17541.0,149.65,149.66,149.53,149.53,17541.0
2024-03-11 13:45:00,149.52,149.62,149.51,149.62,22861.0,149.52,149.62,149.51,149.62,22861.0
2024-03-11 13:50:00,149.62,149.69,149.62,149.67,13543.0,149.62,149.69,149.62,149.67,13543.0
2024-03-11 13:55:00,149.68,149.87,149.68,149.85,9352.0,149.68,149.87,149.68,149.85,9352.0
2024-03-11 14:00:00,149.87,149.93,149.84,149.86,12554.0,149.87,149.93,149.84,149.86,12554.0
2024-03-11 14:05:00,149.86,149.91,149.8,149.82,19385.0,149.86,149.91,149.8,149.82,19385.0
2024-03-11 14:10:00,149.81,149.88,149.75,149.79,19075.0,149.81,149.88,149.75,149.79,19075.0
2024-03-11 14:15:00,149.8,149.84,149.77,149.79,15776.0,149.8,149.84,149.77,149.79,15776.0
2024-03-11 14:20:00,149.78,149.88,149.77,149.88,13872.0,149.78,149.88,149.77,149.88,13872.0
2024-03-11 14:25:00,149.89,150.02,149.86,150.01,12323.0,149.89,150.02,149.86,150.01,12323.0
2024-03-11 14:30:00,150.01,150.07,149.98,150.0,15477.0,150.01,150.07,149.98,150.0,15477.0
2024-03-11 14:35:00,150.0,150.01,149.91,149.94,12648.0,150.0,150.01,149.91,149.94,12648.0
2024-03-11 14:40:00,149.94,150.04,149.88,150.03,13748.0,149.94,150.04,149.88,150.03,13748.0
2024-03-11 14:45:00,150.01,150.06,149.8,149.94,73455.0,150.01,150.06,149.8,149.94,73455.0
2024-03-11 14:50:00,149.93,150.04,149.77,149.77,18096.0,149.93,150.04,149.77,149.77,18096.0
2024-03-11 14:55:00,149.77,149.97,149.75,149.96,14923.0,149.77,149.97,149.75,149.96,14923.0
2024-03-11 15:00:00,149.96,150.07,149.94,150.03,12528.0,149.96,150.07,149.94,150.03,12528.0
2024-03-11 15:05:00,150.02,150.02,149.74,149.81,16405.0,150.02,150.02,149.74,149.81,16405.0
2024-03-11 15:10:00,149.81,149.89,149.78,149.87,15398.0,149.81,149.89,149.78,149.87,15398.0
2024-03-11 15:15:00,149.87,149.87,149.71,149.74,22172.0,149.87,149.87,149.71,149.74,22172.0
2024-03-11 15:20:00,149.75,149.93,149.74,149.93,11308.0,149.75,149.93,149.74,149.93,11308.0
2024-03-11 15:25:00,149.94,150.01,149.88,149.9,21021.0,149.94,150.01,149.88,149.9,21021.0
2024-03-11 15:30:00,149.89,149.97,149.86,149.97,15406.0,149.89,149.97,149.86,149.97,15406.0
2024-03-11 15:35:00,149.98,149.99,149.83,149.89,17748.0,149.98,149.99,149.83,149.89,17748.0
2024-03-11 15:40:00,149.89,149.93,149.8,149.88,13757.0,149.89,149.93,149.8,149.88,13757.0
2024-03-11 15:45:00,149.88,149.95,149.62,149.67,34891.0,149.88,149.95,149.62,149.67,34891.0
2024-03-11 15:50:00,149.69,149.77,149.54,149.61,47729.0,149.69,149.77,149.54,149.61,47729.0
2024-03-11 15:55:00,149.59,149.8,149.57,149.79,104295.0,149.59,149.8,149.57,149.79,104295.0
2024-03-12 09:30:00,150.08,150.76,150.0,150.48,27662.0,150.08,150.76,150.0,150.48,27662.0
2024-03-12 09:35:00,150.5,150.5,149.81,149.84,27497.0,150.5,150.5,149.81,149.84,27497.0
2024-03-12 09:40:00,149.84,150.11,149.78,150.1,4322.0,149.84,150.11,149.78,150.1,4322.0
2024-03-12 09:45:00,150.05,150.05,149.81,149.93,6050.0,150.05,150.05,149.81,149.93,6050.0
2024-03-12 09:50:00,149.83,150.24,149.83,150.15,3921.0,149.83,150.24,149.83,150.15,3921.0
2024-03-12 09:55:00,150.25,150.68,150.25,150.67,10275.0,150.25,150.68,150.25,150.67,10275.0
2024-03-12 10:00:00,150.71,150.81,150.62,150.75,13888.0,150.71,150.81,150.62,150.75,13888.0
2024-03-12 10:05:00,150.73,150.83,150.59,150.6,18081.0,150.73,150.83,150.59,150.6,18081.0
2024-03-12 10:10:00,150.64,150.94,150.6,150.86,20823.0,150.64,150.94,150.6,150.86,20823.0
2024-03-12 10:15:00,150.86,151.0,150.81,150.91,5980.0,150.86,151.0,150.81,150.91,5980.0
2024-03-12 10:20:00,150.96,151.12,150.93,151.11,8082.0,150.96,151.12,150.93,151.11,8082.0
2024-03-12 10:25:00,151.13,151.24,151.1,151.24,11123.0,151.13,151.24,151.1,151.24,11123.0
2024-03-12 10:30:00,151.23,151.26,151.03,151.11,12441.0,151.23,151.26,151.03,151.11,12441.0
2024-03-12 10:35:00,151.1,151.17,151.05,151.06,6437.0,151.1,151.17,151.05,151.06,6437.0
2024-03-12 10:40:00,151.09,151.11,150.99,151.0,5580.0,151.09,151.11,150.99,151.0,5580.0
2024-03-12 10:45:00,150.99,151.0,150.83,150.95,10158.0,150.99,151.0,150.83,150.95,10158.0
2024-03-12 10:50:00,150.95,151.17,150.88,151.15,9634.0,150.95,151.17,150.88,151.15,9634.0
2024-03-12 10:55:00,151.2,151.2,150.97,151.02,7628.0,151.2,151.2,150.97,151.02,7628.0
2024-03-12 11:00:00,151.06,151.13,150.91,150.91,8458.0,151.06,151.13,150.91,150.91,8458.0
2024-03-12 11:05:00,150.91,151.05,150.87,151.0,5470.0,150.91,151.05,150.87,151.0,5470.0
2024-03-12 11:10:00,151.02,151.11,150.99,150.99,4486.0,151.02,151.11,150.99,150.99,4486.0
2024-03-12 11:15:00,151.0,151.11,150.93,151.06,16240.0,151.0,151.11,150.93,151.06,16240.0
2024-03-12 11:20:00,151.05,151.11,151.01,151.08,15576.0,151.05,151.11,151.01,151.08,15576.0
2024-03-12 11:25:00,151.05,151.14,150.97,151.0,11430.0,151.05,151.14,150.97,151.0,11430.0
2024-03-12 11:30:00,151.0,151.05,150.95,150.95,9705.0,151.0,151.05,150.95,150.95,9705.0
2024-03-12 11:35:00,150.99,151.13,150.96,151.1,7332.0,150.99,151.13,150.96,151.1,7332.0
2024-03-12 11:40:00,151.1,151.14,151.0,151.11,7688.0,151.1,151.14,151.0,151.11,7688.0
2024-03-12 11:45:00,151.05,151.11,150.95,150.98,7727.0,151.05,151.11,150.95,150.98,7727.0
2024-03-12 11:50:00,150.98,151.15,150.97,151.14,9016.0,150.98,151.15,150.97,151.14,9016.0
2024-03-12 11:55:00,151.14,151.17,150.9,150.96,24129.0,151.14,151.17,150.9,150.96,24129.0
2024-03-12 12:00:00,150.96,150.96,150.82,150.85,6197.0,150.96,150.96,150.82,150.85,6197.0
2024-03-12 12:05:00,150.87,151.0,150.85,150.94,9613.0,150.87,151.0,150.85,150.94,9613.0
2024-03-12 12:10:00,150.96,150.96,150.79,150.84,22048.0,150.96,150.96,150.79,150.84,22048.0
2024-03-12 12:15:00,150.82,151.12,150.78,150.9,66690.0,150.82,151.12,150.78,150.9,66690.0
2024-03-12 12:20:00,150.92,151.03,150.91,150.95,19058.0,150.92,151.03,150.91,150.95,19058.0
2024-03-12 12:25:00,150.97,151.03,150.86,150.87,11436.0,150.97,151.03,150.86,150.87,11436.0
2024-03-12 12:30:00,150.91,150.92,150.81,150.87,7066.0,150.91,150.92,150.81,150.87,7066.0
2024-03-12 12:35:00,150.88,150.92,150.72,150.84,19575.0,150.88,150.92,150.72,150.84,19575.0
2024-03-12 12:40:00,150.85,150.86,150.61,150.65,6245.0,150.85,150.86,150.61,150.65,6245.0
2024-03-12 12:45:00,150.63,150.66,150.51,150.65,17683.0,150.63,150.66,150.51,150.65,17683.0
2024-03-12 12:50:00,150.67,150.78,150.65,150.74,9952.0,150.67,150.78,150.65,150.74,9952.0
2024-03-12 12:55:00,150.76,150.8,150.66,150.77,11361.0,150.76,150.8,150.66,150.77,11361.0
2024-03-12 13:00:00,150.78,150.79,150.6,150.61,13673.0,150.78,150.79,150.6,150.61,13673.0
2024-03-12 13:05:00,150.63,150.67,150.43,150.49,8015.0,150.63,150.67,150.43,150.49,8015.0
2024-03-12 13:10:00,150.45,150.56,150.44,150.5,8661.0,150.45,150.56,150.44,150.5,8661.0
2024-03-12 13:15:00,150.5,150.59,150.43,150.58,7485.0,150.5,150.59,150.43,150.58,7485.0
2024-03-12 13:20:00,150.59,150.68,150.58,150.61,4045.0,150.59,150.68,150.58,150.61,4045.0
2024-03-12 13:25:00,150.62,150.62,150.41,150.42,6704.0,150.62,150.62,150.41,150.42,6704.0
2024-03-12 13:30:00,150.44,150.51,150.36,150.4,7690.0,150.44,150.51,150.36,150.4,7690.0
2024-03-12 13:35:00,150.39,150.53,150.38,150.51,10140.0,150.39,150.53,150.38,150.51,10140.0
2024-03-12 13:40:00,150.54,150.54,150.45,150.47,7052.0,150.54,150.54,150.45,150.47,7052.0
2024-03-12 13:45:00,150.44,150.5,150.4,150.47,9172.0,150.44,150.5,150.4,150.47,9172.0
2024-03-12 13:50:00,150.47,150.59,150.47,150.57,7551.0,150.47,150.59,150.47,150.57,7551.0
2024-03-12 13:55:00,150.58,150.64,150.54,150.6,8243.0,150.58,150.64,150.54,150.6,8243.0
2024-03-12 14:00:00,150.62,150.65,150.57,150.65,10428.0,150.62,150.65,150.57,150.65,10428.0
2024-03-12 14:05:00,150.66,150.7,150.6,150.63,13512.0,150.66,150.7,150.6,150.63,13512.0
2024-03-12 14:10:00,150.64,150.78,150.63,150.64,8753.0,150.64,150.78,150.63,150.64,8753.0
2024-03-12 14:15:00,150.64,150.74,150.63,150.69,8801.0,150.64,150.74,150.63,150.69,8801.0
2024-03-12 14:20:00,150.69,150.75,150.66,150.72,11303.0,150.69,150.75,150.66,150.72,11303.0
2024-03-12 14:25:00,150.71,150.83,150.67,150.69,21876.0,150.71,150.83,150.67,150.69,21876.0
2024-03-12 14:30:00,150.71,150.82,150.69,150.7,21223.0,150.71,150.82,150.69,150.7,21223.0
2024-03-12 14:35:00,150.72,150.77,150.62,150.65,11785.0,150.72,150.77,150.62,150.65,11785.0
2024-03-12 14:40:00,150.65,150.65,150.28,150.28,22265.0,150.65,150.65,150.28,150.28,22265.0
2024-03-12 14:45:00,150.29,150.65,150.29,150.65,10310.0,150.29,150.65,150.29,150.65,10310.0
2024-03-12 14:50:00,150.66,150.91,150.63,150.83,16695.0,150.66,150.91,150.63,150.83,16695.0
2024-03-12 14:55:00,150.86,151.0,150.86,150.93,9532.0,150.86,151.0,150.86,150.93,9532.0
2024-03-12 15:00:00,150.93,150.98,150.87,150.95,7266.0,150.93,150.98,150.87,150.95,7266.0
2024-03-12 15:05:00,150.95,151.01,150.88,150.96,11019.0,150.95,151.01,150.88,150.96,11019.0
2024-03-12 15:10:00,150.97,151.03,150.93,151.01,9363.0,150.97,151.03,150.93,151.01,9363.0
2024-03-12 15:15:00,151.01,151.01,150.88,150.92,17021.0,151.01,151.01,150.88,150.92,17021.0
2024-03-12 15:20:00,150.93,151.08,150.93,151.06,12910.0,150.93,151.08,150.93,151.06,12910.0
2024-03-12 15:25:00,151.06,151.13,151.05,151.09,14425.0,151.06,151.13,151.05,151.09,14425.0
2024-03-12 15:30:00,151.11,151.11,150.82,150.86,17282.0,151.11,151.11,150.82,150.86,17282.0
2024-03-12 15:35:00,150.85,150.89,150.78,150.84,17304.0,150.85,150.89,150.78,150.84,17304.0
2024-03-12 15:40:00,150.84,150.86,150.71,150.73,19276.0,150.84,150.86,150.71,150.73,19276.0
2024-03-12 15:45:00,150.72,150.72,150.57,150.65,26328.0,150.72,150.72,150.57,150.65,26328.0
2024-03-12 15:50:00,150.64,150.67,150.49,150.67,40117.0,150.64,150.67,150.49,150.67,40117.0
2024-03-12 15:55:00,150.68,150.79,150.63,150.65,112178.0,150.68,150.79,150.63,150.65,112178.0
2024-03-13 09:30:00,150.3,150.41,150.02,150.21,43300.0,150.3,150.41,150.02,150.21,43300.0
2024-03-13 09:35:00,150.21,150.45,149.75,150.42,15680.0,150.21,150.45,149.75,150.42,15680.0
2024-03-13 09:40:00,150.43,150.53,150.28,150.29,15002.0,150.43,150.53,150.28,150.29,15002.0
2024-03-13 09:45:00,150.34,150.81,150.33,150.69,9410.0,150.34,150.81,150.33,150.69,9410.0
2024-03-13 09:50:00,150.66,150.73,150.24,150.24,10844.0,150.66,150.73,150.24,150.24,10844.0
2024-03-13 09:55:00,150.25,150.72,150.04,150.72,12104.0,150.25,150.72,150.04,150.72,12104.0
2024-03-13 10:00:00,150.69,150.84,150.49,150.62,14472.0,150.69,150.84,150.49,150.62,14472.0
2024-03-13 10:05:00,150.63,150.8,150.54,150.62,10558.0,150.63,150.8,150.54,150.62,10558.0
2024-03-13 10:10:00,150.61,150.81,150.51,150.59,11951.0,150.61,150.81,150.51,150.59,11951.0
2024-03-13 10:15:00,150.61,150.99,150.57,150.94,4316.0,150.61,150.99,150.57,150.94,4316.0
2024-03-13 10:20:00,150.94,151.03,150.88,150.88,9765.0,150.94,151.03,150.88,150.88,9765.0
2024-03-13 10:25:00,150.91,150.99,150.71,150.99,22067.0,150.91,150.99,150.71,150.99,22067.0
2024-03-13 10:30:00,151.0,151.3,150.95,151.28,7447.0,151.0,151.3,150.95,151.28,7447.0
2024-03-13 10:35:00,151.27,151.27,151.08,151.09,6620.0,151.27,151.27,151.08,151.09,6620.0
2024-03-13 10:40:00,151.06,151.11,151.01,151.09,17543.0,151.06,151.11,151.01,151.09,17543.0
2024-03-13 10:45:00,151.05,151.12,151.03,151.03,12551.0,151.05,151.12,151.03,151.03,12551.0
2024-03-13 10:50:00,151.02,151.12,151.01,151.08,6225.0,151.02,151.12,151.01,151.08,6225.0
2024-03-13 10:55:00,151.13,151.35,151.11,151.31,11529.0,151.13,151.35,151.11,151.31,11529.0
2024-03-13 11:00:00,151.31,151.33,151.14,151.2,14785.0,151.31,151.33,151.14,151.2,14785.0
2024-03-13 11:05:00,151.22,151.23,151.05,151.13,11717.0,151.22,151.23,151.05,151.13,11717.0
2024-03-13 11:10:00,151.16,151.32,151.15,151.24,13090.0,151.16,151.32,151.15,151.24,13090.0
2024-03-13 11:15:00,151.32,151.36,151.27,151.28,5858.0,151.32,151.36,151.27,151.28,5858.0
2024-03-13 11:20:00,151.33,151.39,151.27,151.27,13280.0,151.33,151.39,151.27,151.27,13280.0
2024-03-13 11:25:00,151.26,151.29,151.2,151.21,6309.0,151.26,151.29,151.2,151.21,6309.0
2024-03-13 11:30:00,151.19,151.31,151.19,151.23,6611.0,151.19,151.31,151.19,151.23,6611.0
2024-03-13 11:35:00,151.24,151.35,151.24,151.3,5150.0,151.24,151.35,151.24,151.3,5150.0
2024-03-13 11:40:00,151.31,151.48,151.31,151.46,5805.0,151.31,151.48,151.31,151.46,5805.0
2024-03-13 11:45:00,151.46,151.46,151.3,151.34,8365.0,151.46,151.46,151.3,151.34,8365.0
2024-03-13 11:50:00,151.36,151.39,151.32,151.32,5311.0,151.36,151.39,151.32,151.32,5311.0
2024-03-13 11:55:00,151.35,151.35,151.24,151.3,8542.0,151.35,151.35,151.24,151.3,8542.0
2024-03-13 12:00:00,151.28,151.35,151.28,151.31,7244.0,151.28,151.35,151.28,151.31,7244.0
2024-03-13 12:05:00,151.31,151.57,151.3,151.47,23020.0,151.31,151.57,151.3,151.47,23020.0
2024-03-13 12:10:00,151.47,151.56,151.36,151.5,15589.0,151.47,151.56,151.36,151.5,15589.0
2024-03-13 12:15:00,151.51,151.66,151.5,151.58,13762.0,151.51,151.66,151.5,151.58,13762.0
2024-03-13 12:20:00,151.58,151.58,151.48,151.5,10214.0,151.58,151.58,151.48,151.5,10214.0
2024-03-13 12:25:00,151.48,151.49,151.38,151.43,9646.0,151.48,151.49,151.38,151.43,9646.0
2024-03-13 12:30:00,151.43,151.56,151.43,151.54,4270.0,151.43,151.56,151.43,151.54,4270.0
2024-03-13 12:35:00,151.56,151.63,151.5,151.62,7946.0,151.56,151.63,151.5,151.62,7946.0
2024-03-13 12:40:00,151.62,151.7,151.6,151.62,12800.0,151.62,151.7,151.6,151.62,12800.0
2024-03-13 12:45:00,151.63,151.72,151.61,151.68,8778.0,151.63,151.72,151.61,151.68,8778.0
2024-03-13 12:50:00,151.67,151.68,151.49,151.55,10005.0,151.67,151.68,151.49,151.55,10005.0
2024-03-13 12:55:00,151.55,151.55,151.39,151.39,11920.0,151.55,151.55,151.39,151.39,11920.0
2024-03-13 13:00:00,151.39,151.47,151.29,151.3,13957.0,151.39,151.47,151.29,151.3,13957.0
2024-03-13 13:05:00,151.32,151.41,151.28,151.28,6007.0,151.32,151.41,151.28,151.28,6007.0
2024-03-13 13:10:00,151.29,151.3,151.2,151.2,3727.0,151.29,151.3,151.2,151.2,3727.0
2024-03-13 13:15:00,151.22,151.25,151.14,151.15,3628.0,151.22,151.25,151.14,151.15,3628.0
2024-03-13 13:20:00,151.15,151.25,151.0,151.12,16243.0,151.15,151.25,151.0,151.12,16243.0
2024-03-13 13:25:00,151.14,151.14,150.99,151.0,8733.0,151.14,151.14,150.99,151.0,8733.0
2024-03-13 13:30:00,150.99,151.05,150.92,150.94,6104.0,150.99,151.05,150.92,150.94,6104.0
2024-03-13 13:35:00,150.92,151.0,150.91,150.96,5668.0,150.92,151.0,150.91,150.96,5668.0
2024-03-13 13:40:00,150.95,150.97,150.78,150.8,8700.0,150.95,150.97,150.78,150.8,8700.0
2024-03-13 13:45:00,150.77,151.0,150.77,150.99,9718.0,150.77,151.0,150.77,150.99,9718.0
2024-03-13 13:50:00,151.0,151.09,150.91,151.09,8643.0,151.0,151.09,150.91,151.09,8643.0
2024-03-13 13:55:00,151.12,151.16,151.09,151.12,4980.0,151.12,151.16,151.09,151.12,4980.0
2024-03-13 14:00:00,151.08,151.1,151.02,151.03,6726.0,151.08,151.1,151.02,151.03,6726.0
2024-03-13 14:05:00,151.03,151.17,151.03,151.14,5644.0,151.03,151.17,151.03,151.14,5644.0
2024-03-13 14:10:00,151.14,151.26,151.14,151.15,12642.0,151.14,151.26,151.14,151.15,12642.0
2024-03-13 14:15:00,151.16,151.21,151.13,151.19,8883.0,151.16,151.21,151.13,151.19,8883.0
2024-03-13 14:20:00,151.18,151.31,151.18,151.31,8156.0,151.18,151.31,151.18,151.31,8156.0
2024-03-13 14:25:00,151.31,151.38,151.24,151.33,15890.0,151.31,151.38,151.24,151.33,15890.0
2024-03-13 14:30:00,151.32,151.38,151.28,151.36,7949.0,151.32,151.38,151.28,151.36,7949.0
2024-03-13 14:35:00,151.36,151.39,151.21,151.21,19099.0,151.36,151.39,151.21,151.21,19099.0
2024-03-13 14:40:00,151.21,151.27,151.21,151.24,13723.0,151.21,151.27,151.21,151.24,13723.0
2024-03-13 14:45:00,151.24,151.28,151.16,151.16,11982.0,151.24,151.28,151.16,151.16,11982.0
2024-03-13 14:50:00,151.18,151.19,151.09,151.11,16533.0,151.18,151.19,151.09,151.11,16533.0
2024-03-13 14:55:00,151.11,151.12,151.02,151.08,9798.0,151.11,151.12,151.02,151.08,9798.0
2024-03-13 15:00:00,151.05,151.14,151.05,151.13,13027.0,151.05,151.14,151.05,151.13,13027.0
2024-03-13 15:05:00,151.13,151.15,151.08,151.14,11973.0,151.13,151.15,151.08,151.14,11973.0
2024-03-13 15:10:00,151.12,151.15,151.03,151.09,14906.0,151.12,151.15,151.03,151.09,14906.0
2024-03-13 15:15:00,151.11,151.32,151.1,151.24,16821.0,151.11,151.32,151.1,151.24,16821.0
2024-03-13 15:20:00,151.22,151.28,151.16,151.19,24914.0,151.22,151.28,151.16,151.19,24914.0
2024-03-13 15:25:00,151.21,151.21,150.81,150.99,24946.0,151.21,151.21,150.81,150.99,24946.0
2024-03-13 15:30:00,150.97,151.22,150.97,151.16,17845.0,150.97,151.22,150.97,151.16,17845.0
2024-03-13 15:35:00,151.17,151.22,151.05,151.2,13255.0,151.17,151.22,151.05,151.2,13255.0
2024-03-13 15:40:00,151.2,151.23,151.09,151.14,15902.0,151.2,151.23,151.09,151.14,15902.0
2024-03-13 15:45:00,151.15,151.23,151.0,151.09,28925.0,151.15,151.23,151.0,151.09,28925.0
2024-03-13 15:50:00,151.08,151.26,150.94,151.26,40328.0,151.08,151.26,150.94,151.26,40328.0
2024-03-13 15:55:00,151.24,151.31,150.91,151.06,178989.0,151.24,151.31,150.91,151.06,178989.0
2024-03-14 09:30:00,151.66,151.7,151.33,151.44,48451.0,151.66,151.7,151.33,151.44,48451.0
2024-03-14 09:35:00,151.44,151.97,151.43,151.55,21576.0,151.44,151.97,151.43,151.55,21576.0
2024-03-14 09:40:00,151.62,151.73,151.4,151.4,8953.0,151.62,151.73,151.4,151.4,8953.0
2024-03-14 09:45:00,151.51,151.52,151.0,151.05,19577.0,151.51,151.52,151.0,151.05,19577.0
2024-03-14 09:50:00,151.05,151.1,150.58,150.59,11441.0,151.05,151.1,150.58,150.59,11441.0
2024-03-14 09:55:00,150.66,150.7,150.19,150.19,6299.0,150.66,150.7,150.19,150.19,6299.0
2024-03-14 10:00:00,150.22,150.48,150.21,150.41,12180.0,150.22,150.48,150.21,150.41,12180.0
2024-03-14 10:05:00,150.42,150.56,150.42,150.5,5154.0,150.42,150.56,150.42,150.5,5154.0
2024-03-14 10:10:00,150.47,150.47,150.28,150.36,10263.0,150.47,150.47,150.28,150.36,10263.0
2024-03-14 10:15:00,150.36,150.41,150.15,150.25,7643.0,150.36,150.41,150.15,150.25,7643.0
2024-03-14 10:20:00,150.28,150.35,150.23,150.31,7250.0,150.28,150.35,150.23,150.31,7250.0
2024-03-14 10:25:00,150.34,150.44,150.24,150.34,9593.0,150.34,150.44,150.24,150.34,9593.0
2024-03-14 10:30:00,150.35,150.45,150.24,150.31,9131.0,150.35,150.45,150.24,150.31,9131.0
2024-03-14 10:35:00,150.33,150.45,150.26,150.36,8753.0,150.33,150.45,150.26,150.36,8753.0
2024-03-14 10:40:00,150.36,150.36,150.05,150.05,6724.0,150.36,150.36,150.05,150.05,6724.0
2024-03-14 10:45:00,150.01,150.2,150.01,150.19,9818.0,150.01,150.2,150.01,150.19,9818.0
2024-03-14 10:50:00,150.19,150.22,150.05,150.05,6474.0,150.19,150.22,150.05,150.05,6474.0
2024-03-14 10:55:00,150.06,150.33,150.06,150.33,14197.0,150.06,150.33,150.06,150.33,14197.0
2024-03-14 11:00:00,150.34,150.78,150.32,150.44,46492.0,150.34,150.78,150.32,150.44,46492.0
2024-03-14 11:05:00,150.45,150.51,150.18,150.27,20727.0,150.45,150.51,150.18,150.27,20727.0
2024-03-14 11:10:00,150.27,150.41,150.27,150.41,12232.0,150.27,150.41,150.27,150.41,12232.0
2024-03-14 11:15:00,150.42,150.52,150.35,150.47,10186.0,150.42,150.52,150.35,150.47,10186.0
2024-03-14 11:20:00,150.49,150.61,150.39,150.39,64115.0,150.49,150.61,150.39,150.39,64115.0
2024-03-14 11:25:00,150.35,150.38,150.02,150.06,26618.0,150.35,150.38,150.02,150.06,26618.0
2024-03-14 11:30:00,150.03,150.09,149.86,149.98,10872.0,150.03,150.09,149.86,149.98,10872.0
2024-03-14 11:35:00,149.98,150.14,149.94,150.02,10553.0,149.98,150.14,149.94,150.02,10553.0
2024-03-14 11:40:00,150.08,150.1,149.94,149.96,14307.0,150.08,150.1,149.94,149.96,14307.0
2024-03-14 11:45:00,149.96,150.0,149.92,149.92,5413.0,149.96,150.0,149.92,149.92,5413.0
2024-03-14 11:50:00,149.95,150.1,149.89,150.07,18211.0,149.95,150.1,149.89,150.07,18211.0
2024-03-14 11:55:00,150.06,150.08,149.99,150.06,14061.0,150.06,150.08,149.99,150.06,14061.0
2024-03-14 12:00:00,150.06,150.07,149.79,149.8,20651.0,150.06,150.07,149.79,149.8,20651.0
2024-03-14 12:05:00,149.83,150.0,149.66,149.94,28785.0,149.83,150.0,149.66,149.94,28785.0
2024-03-14 12:10:00,149.97,150.12,149.95,150.04,15049.0,149.97,150.12,149.95,150.04,15049.0
2024-03-14 12:15:00,150.06,150.1,149.99,150.0,8339.0,150.06,150.1,149.99,150.0,8339.0
2024-03-14 12:20:00,150.01,150.19,150.01,150.16,77704.0,150.01,150.19,150.01,150.16,77704.0
2024-03-14 12:25:00,150.22,150.38,150.19,150.32,7536.0,150.22,150.38,150.19,150.32,7536.0
2024-03-14 12:30:00,150.34,150.4,150.28,150.32,4415.0,150.34,150.4,150.28,150.32,4415.0
2024-03-14 12:35:00,150.32,150.35,150.15,150.15,5018.0,150.32,150.35,150.15,150.15,5018.0
2024-03-14 12:40:00,150.11,150.11,149.99,150.01,15892.0,150.11,150.11,149.99,150.01,15892.0
2024-03-14 12:45:00,150.0,150.22,149.99,150.22,48144.0,150.0,150.22,149.99,150.22,48144.0
2024-03-14 12:50:00,150.17,150.17,150.09,150.11,8361.0,150.17,150.17,150.09,150.11,8361.0
2024-03-14 12:55:00,150.08,150.13,150.05,150.06,8539.0,150.08,150.13,150.05,150.06,8539.0
2024-03-14 13:00:00,150.03,150.03,149.95,149.95,4648.0,150.03,150.03,149.95,149.95,4648.0
2024-03-14 13:05:00,149.97,150.12,149.9,150.12,7578.0,149.97,150.12,149.9,150.12,7578.0
2024-03-14 13:10:00,150.12,150.19,150.04,150.19,10210.0,150.12,150.19,150.04,150.19,10210.0
2024-03-14 13:15:00,150.14,150.16,149.93,149.94,5884.0,150.14,150.16,149.93,149.94,5884.0
2024-03-14 13:20:00,149.96,149.97,149.89,149.93,4965.0,149.96,149.97,149.89,149.93,4965.0
2024-03-14 13:25:00,149.91,149.94,149.84,149.85,7185.0,149.91,149.94,149.84,149.85,7185.0
2024-03-14 13:30:00,149.84,149.92,149.71,149.88,12709.0,149.84,149.92,149.71,149.88,12709.0
2024-03-14 13:35:00,149.9,150.01,149.87,149.99,7043.0,149.9,150.01,149.87,149.99,7043.0
2024-03-14 13:40:00,149.97,149.97,149.91,149.95,6520.0,149.97,149.97,149.91,149.95,6520.0
2024-03-14 13:45:00,149.96,149.96,149.79,149.83,12329.0,149.96,149.96,149.79,149.83,12329.0
2024-03-14 13:50:00,149.84,150.0,149.81,149.98,9410.0,149.84,150.0,149.81,149.98,9410.0
2024-03-14 13:55:00,149.97,150.1,149.93,150.08,15252.0,149.97,150.1,149.93,150.08,15252.0
2024-03-14 14:00:00,150.08,150.1,149.94,149.94,12006.0,150.08,150.1,149.94,149.94,12006.0
2024-03-14 14:05:00,149.96,150.05,149.96,150.05,10402.0,149.96,150.05,149.96,150.05,10402.0
2024-03-14 14:10:00,150.04,150.13,149.94,150.13,9746.0,150.04,150.13,149.94,150.13,9746.0
2024-03-14 14:15:00,150.12,150.16,150.02,150.07,5636.0,150.12,150.16,150.02,150.07,5636.0
2024-03-14 14:20:00,150.05,150.09,150.0,150.0,6769.0,150.05,150.09,150.0,150.0,6769.0
2024-03-14 14:25:00,150.02,150.1,149.97,149.98,10667.0,150.02,150.1,149.97,149.98,10667.0
2024-03-14 14:30:00,149.94,150.0,149.77,150.0,17174.0,149.94,150.0,149.77,150.0,17174.0
2024-03-14 14:35:00,150.03,150.07,149.98,150.0,5940.0,150.03,150.07,149.98,150.0,5940.0
2024-03-14 14:40:00,150.02,150.13,149.95,150.05,14407.0,150.02,150.13,149.95,150.05,14407.0
2024-03-14 14:45:00,150.03,150.03,149.92,149.92,8269.0,150.03,150.03,149.92,149.92,8269.0
2024-03-14 14:50:00,149.9,149.93,149.76,149.76,9187.0,149.9,149.93,149.76,149.76,9187.0
2024-03-14 14:55:00,149.75,149.79,149.68,149.73,10512.0,149.75,149.79,149.68,149.73,10512.0
2024-03-14 15:00:00,149.71,149.74,149.6,149.63,13604.0,149.71,149.74,149.6,149.63,13604.0
2024-03-14 15:05:00,149.6,149.65,149.28,149.28,37264.0,149.6,149.65,149.28,149.28,37264.0
2024-03-14 15:10:00,149.28,149.59,149.28,149.59,15251.0,149.28,149.59,149.28,149.59,15251.0
2024-03-14 15:15:00,149.58,149.73,149.43,149.43,24604.0,149.58,149.73,149.43,149.43,24604.0
2024-03-14 15:20:00,149.42,149.52,149.39,149.43,23572.0,149.42,149.52,149.39,149.43,23572.0
2024-03-14 15:25:00,149.42,149.62,149.31,149.46,33832.0,149.42,149.62,149.31,149.46,33832.0
2024-03-14 15:30:00,149.44,149.52,149.32,149.36,20674.0,149.44,149.52,149.32,149.36,20674.0
2024-03-14 15:35:00,149.35,149.55,149.26,149.53,11752.0,149.35,149.55,149.26,149.53,11752.0
2024-03-14 15:40:00,149.56,149.76,149.48,149.73,23121.0,149.56,149.76,149.48,149.73,23121.0
2024-03-14 15:45:00,149.74,149.78,149.45,149.55,29148.0,149.74,149.78,149.45,149.55,29148.0
2024-03-14 15:50:00,149.56,149.78,149.47,149.78,66856.0,149.56,149.78,149.47,149.78,66856.0
2024-03-14 15:55:00,149.78,150.01,149.65,149.98,130216.0,149.78,150.01,149.65,149.98,130216.0
2024-03-15 09:30:00,148.3,149.98,148.19,149.98,344942.0,148.3,149.98,148.19,149.98,344942.0
2024-03-15 09:35:00,149.89,150.31,149.69,149.97,11596.0,149.89,150.31,149.69,149.97,11596.0
2024-03-15 09:40:00,149.94,150.15,149.87,149.87,12035.0,149.94,150.15,149.87,149.87,12035.0
2024-03-15 09:45:00,149.87,150.09,149.81,149.94,14335.0,149.87,150.09,149.81,149.94,14335.0
2024-03-15 09:50:00,149.99,150.09,149.79,149.82,6618.0,149.99,150.09,149.79,149.82,6618.0
2024-03-15 09:55:00,149.82,149.87,149.6,149.84,9690.0,149.82,149.87,149.6,149.84,9690.0
2024-03-15 10:00:00,149.72,149.82,149.57,149.71,9986.0,149.72,149.82,149.57,149.71,9986.0
2024-03-15 10:05:00,149.74,149.98,149.74,149.97,11361.0,149.74,149.98,149.74,149.97,11361.0
2024-03-15 10:10:00,149.96,150.14,149.9,150.11,9935.0,149.96,150.14,149.9,150.11,9935.0
2024-03-15 10:15:00,150.14,150.34,150.14,150.34,11751.0,150.14,150.34,150.14,150.34,11751.0
2024-03-15 10:20:00,150.35,150.45,150.19,150.28,13775.0,150.35,150.45,150.19,150.28,13775.0
2024-03-15 10:25:00,150.3,150.31,150.17,150.3,5472.0,150.3,150.31,150.17,150.3,5472.0
2024-03-15 10:30:00,150.3,150.37,150.21,150.24,8004.0,150.3,150.37,150.21,150.24,8004.0
2024-03-15 10:35:00,150.25,150.44,150.18,150.34,9284.0,150.25,150.44,150.18,150.34,9284.0
2024-03-15 10:40:00,150.37,150.53,150.36,150.51,5960.0,150.37,150.53,150.36,150.51,5960.0
2024-03-15 10:45:00,150.54,150.73,150.53,150.72,6246.0,150.54,150.73,150.53,150.72,6246.0
2024-03-15 10:50:00,150.72,150.76,150.61,150.67,8934.0,150.72,150.76,150.61,150.67,8934.0
2024-03-15 10:55:00,150.59,150.63,150.48,150.56,5250.0,150.59,150.63,150.48,150.56,5250.0
2024-03-15 11:00:00,150.57,150.69,150.45,150.48,5608.0,150.57,150.69,150.45,150.48,5608.0
2024-03-15 11:05:00,150.47,150.47,150.36,150.41,5472.0,150.47,150.47,150.36,150.41,5472.0
2024-03-15 11:10:00,150.39,150.46,150.36,150.36,8145.0,150.39,150.46,150.36,150.36,8145.0
2024-03-15 11:15:00,150.37,150.42,150.33,150.37,3706.0,150.37,150.42,150.33,150.37,3706.0
2024-03-15 11:20:00,150.38,150.51,150.33,150.5,8135.0,150.38,150.51,150.33,150.5,8135.0
2024-03-15 11:25:00,150.53,150.58,150.43,150.53,6154.0,150.53,150.58,150.43,150.53,6154.0
2024-03-15 11:30:00,150.57,150.64,150.53,150.55,4159.0,150.57,150.64,150.53,150.55,4159.0
2024-03-15 11:35:00,150.54,150.6,150.5,150.6,7340.0,150.54,150.6,150.5,150.6,7340.0
2024-03-15 11:40:00,150.58,150.58,150.46,150.48,5288.0,150.58,150.58,150.46,150.48,5288.0
2024-03-15 11:45:00,150.5,150.5,150.4,150.41,5918.0,150.5,150.5,150.4,150.41,5918.0
2024-03-15 11:50:00,150.43,150.54,150.41,150.51,10697.0,150.43,150.54,150.41,150.51,10697.0
2024-03-15 11:55:00,150.5,150.53,150.45,150.48,5557.0,150.5,150.53,150.45,150.48,5557.0
2024-03-15 12:00:00,150.47,150.53,150.46,150.48,6172.0,150.47,150.53,150.46,150.48,6172.0
2024-03-15 12:05:00,150.47,150.49,150.4,150.46,6467.0,150.47,150.49,150.4,150.46,6467.0
2024-03-15 12:10:00,150.45,150.45,150.24,150.26,11095.0,150.45,150.45,150.24,150.26,11095.0
2024-03-15 12:15:00,150.25,150.36,150.25,150.33,8148.0,150.25,150.36,150.25,150.33,8148.0
2024-03-15 12:20:00,150.34,150.4,150.29,150.33,9496.0,150.34,150.4,150.29,150.33,9496.0
2024-03-15 12:25:00,150.33,150.33,150.2,150.22,3944.0,150.33,150.33,150.2,150.22,3944.0
2024-03-15 12:30:00,150.23,150.31,150.16,150.19,10893.0,150.23,150.31,150.16,150.19,10893.0
2024-03-15 12:35:00,150.18,150.27,150.12,150.26,8360.0,150.18,150.27,150.12,150.26,8360.0
2024-03-15 12:40:00,150.28,150.28,150.17,150.22,5211.0,150.28,150.28,150.17,150.22,5211.0
2024-03-15 12:45:00,150.19,150.21,150.1,150.12,7560.0,150.19,150.21,150.1,150.12,7560.0
2024-03-15 12:50:00,150.14,150.14,150.08,150.12,4890.0,150.14,150.14,150.08,150.12,4890.0
2024-03-15 12:55:00,150.09,150.12,150.08,150.12,4224.0,150.09,150.12,150.08,150.12,4224.0
2024-03-15 13:00:00,150.1,150.15,150.08,150.14,4649.0,150.1,150.15,150.08,150.14,4649.0
2024-03-15 13:05:00,150.18,150.41,150.17,150.39,7086.0,150.18,150.41,150.17,150.39,7086.0
2024-03-15 13:10:00,150.49,150.49,150.44,150.46,5715.0,150.49,150.49,150.44,150.46,5715.0
2024-03-15 13:15:00,150.45,150.46,150.39,150.4,6380.0,150.45,150.46,150.39,150.4,6380.0
2024-03-15 13:20:00,150.41,150.55,150.36,150.37,35028.0,150.41,150.55,150.36,150.37,35028.0
2024-03-15 13:25:00,150.37,150.39,150.23,150.35,7401.0,150.37,150.39,150.23,150.35,7401.0
2024-03-15 13:30:00,150.33,150.53,150.31,150.4,6259.0,150.33,150.53,150.31,150.4,6259.0
2024-03-15 13:35:00,150.41,150.46,150.27,150.4,10354.0,150.41,150.46,150.27,150.4,10354.0
2024-03-15 13:40:00,150.4,150.42,150.36,150.36,5344.0,150.4,150.42,150.36,150.36,5344.0
2024-03-15 13:45:00,150.36,150.36,150.27,150.27,5291.0,150.36,150.36,150.27,150.27,5291.0
2024-03-15 13:50:00,150.28,150.36,150.27,150.34,9839.0,150.28,150.36,150.27,150.34,9839.0
2024-03-15 13:55:00,150.36,150.37,150.25,150.34,10296.0,150.36,150.37,150.25,150.34,10296.0
2024-03-15 14:00:00,150.33,150.35,150.16,150.16,14325.0,150.33,150.35,150.16,150.16,14325.0
2024-03-15 14:05:00,150.19,150.26,150.13,150.13,10036.0,150.19,150.26,150.13,150.13,10036.0
2024-03-15 14:10:00,150.13,150.14,149.97,149.99,9744.0,150.13,150.14,149.97,149.99,9744.0
2024-03-15 14:15:00,149.95,150.14,149.9,150.14,17318.0,149.95,150.14,149.9,150.14,17318.0
2024-03-15 14:20:00,150.16,150.27,150.14,150.14,13379.0,150.16,150.27,150.14,150.14,13379.0
2024-03-15 14:25:00,150.15,150.19,149.99,150.19,16541.0,150.15,150.19,149.99,150.19,16541.0
2024-03-15 14:30:00,150.14,150.3,150.12,150.22,12936.0,150.14,150.3,150.12,150.22,12936.0
2024-03-15 14:35:00,150.22,150.44,150.2,150.43,5976.0,150.22,150.44,150.2,150.43,5976.0
2024-03-15 14:40:00,150.43,150.54,150.4,150.5,10446.0,150.43,150.54,150.4,150.5,10446.0
2024-03-15 14:45:00,150.49,150.49,150.31,150.31,8819.0,150.49,150.49,150.31,150.31,8819.0
2024-03-15 14:50:00,150.34,150.42,150.33,150.4,10655.0,150.34,150.42,150.33,150.4,10655.0
2024-03-15 14:55:00,150.41,150.47,150.33,150.34,12951.0,150.41,150.47,150.33,150.34,12951.0
2024-03-15 15:00:00,150.34,150.38,150.23,150.36,10169.0,150.34,150.38,150.23,150.36,10169.0
2024-03-15 15:05:00,150.34,150.42,150.29,150.29,10097.0,150.34,150.42,150.29,150.29,10097.0
2024-03-15 15:10:00,150.28,150.47,150.24,150.47,10570.0,150.28,150.47,150.24,150.47,10570.0
2024-03-15 15:15:00,150.49,150.51,150.27,150.28,16553.0,150.49,150.51,150.27,150.28,16553.0
2024-03-15 15:20:00,150.31,150.32,150.24,150.27,9441.0,150.31,150.32,150.24,150.27,9441.0
2024-03-15 15:25:00,150.28,150.37,150.2,150.26,21846.0,150.28,150.37,150.2,150.26,21846.0
2024-03-15 15:30:00,150.26,150.26,150.17,150.2,11700.0,150.26,150.26,150.17,150.2,11700.0
2024-03-15 15:35:00,150.19,150.23,150.03,150.05,11590.0,150.19,150.23,150.03,150.05,11590.0
2024-03-15 15:40:00,150.03,150.05,149.97,150.03,15281.0,150.03,150.05,149.97,150.03,15281.0
2024-03-15 15:45:00,150.01,150.18,150.0,150.18,17550.0,150.01,150.18,150.0,150.18,17550.0
2024-03-15 15:50:00,150.12,150.16,149.9,149.94,32452.0,150.12,150.16,149.9,149.94,32452.0
2024-03-15 15:55:00,149.94,150.01,148.79,149.68,264507.0,149.94,150.01,148.79,149.68,264507.0
2024-03-18 09:30:00,150.07,151.73,150.07,151.6,45414.0,150.07,151.73,150.07,151.6,45414.0
2024-03-18 09:35:00,151.6,151.6,151.0,151.12,24004.0,151.6,151.6,151.0,151.12,24004.0
2024-03-18 09:40:00,151.12,151.16,150.56,150.75,11117.0,151.12,151.16,150.56,150.75,11117.0
2024-03-18 09:45:00,150.78,150.97,150.56,150.94,17057.0,150.78,150.97,150.56,150.94,17057.0
2024-03-18 09:50:00,150.98,151.39,150.97,151.24,19942.0,150.98,151.39,150.97,151.24,19942.0
2024-03-18 09:55:00,151.24,151.36,151.11,151.27,9147.0,151.24,151.36,151.11,151.27,9147.0
2024-03-18 10:00:00,151.29,151.39,151.17,151.39,16348.0,151.29,151.39,151.17,151.39,16348.0
2024-03-18 10:05:00,151.42,151.52,151.18,151.36,12842.0,151.42,151.52,151.18,151.36,12842.0
2024-03-18 10:10:00,151.36,151.39,151.2,151.2,7812.0,151.36,151.39,151.2,151.2,7812.0
2024-03-18 10:15:00,151.25,151.36,151.25,151.34,7363.0,151.25,151.36,151.25,151.34,7363.0
2024-03-18 10:20:00,151.35,151.43,151.27,151.43,6469.0,151.35,151.43,151.27,151.43,6469.0
2024-03-18 10:25:00,151.53,151.53,151.32,151.32,38308.0,151.53,151.53,151.32,151.32,38308.0
2024-03-18 10:30:00,151.31,151.41,151.25,151.38,7394.0,151.31,151.41,151.25,151.38,7394.0
2024-03-18 10:35:00,151.34,151.58,151.31,151.49,13880.0,151.34,151.58,151.31,151.49,13880.0
2024-03-18 10:40:00,151.43,151.43,151.3,151.31,4331.0,151.43,151.43,151.3,151.31,4331.0
2024-03-18 10:45:00,151.37,151.48,151.29,151.32,32767.0,151.37,151.48,151.29,151.32,32767.0
2024-03-18 10:50:00,151.31,151.4,151.24,151.4,5836.0,151.31,151.4,151.24,151.4,5836.0
2024-03-18 10:55:00,151.38,151.42,151.21,151.33,9759.0,151.38,151.42,151.21,151.33,9759.0
2024-03-18 11:00:00,151.33,151.5,151.28,151.5,17247.0,151.33,151.5,151.28,151.5,17247.0
2024-03-18 11:05:00,151.53,151.6,151.48,151.52,17451.0,151.53,151.6,151.48,151.52,17451.0
2024-03-18 11:10:00,151.49,151.64,151.49,151.64,5105.0,151.49,151.64,151.49,151.64,5105.0
2024-03-18 11:15:00,151.62,151.65,151.57,151.57,6962.0,151.62,151.65,151.57,151.57,6962.0
2024-03-18 11:20:00,151.58,151.7,151.58,151.67,9620.0,151.58,151.7,151.58,151.67,9620.0
2024-03-18 11:25:00,151.66,151.66,151.57,151.66,2561.0,151.66,151.66,151.57,151.66,2561.0
2024-03-18 11:30:00,151.67,151.69,151.53,151.56,13029.0,151.67,151.69,151.53,151.56,13029.0
2024-03-18 11:35:00,151.55,151.72,151.53,151.7,6883.0,151.55,151.72,151.53,151.7,6883.0
2024-03-18 11:40:00,151.7,151.85,151.67,151.83,10852.0,151.7,151.85,151.67,151.83,10852.0
2024-03-18 11:45:00,151.83,151.83,151.7,151.71,11015.0,151.83,151.83,151.7,151.71,11015.0
2024-03-18 11:50:00,151.71,151.71,151.65,151.7,7395.0,151.71,151.71,151.65,151.7,7395.0
2024-03-18 11:55:00,151.68,151.77,151.63,151.72,8674.0,151.68,151.77,151.63,151.72,8674.0
2024-03-18 12:00:00,151.74,151.74,151.53,151.56,8531.0,151.74,151.74,151.53,151.56,8531.0
2024-03-18 12:05:00,151.54,151.65,151.54,151.65,5936.0,151.54,151.65,151.54,151.65,5936.0
2024-03-18 12:10:00,151.64,151.72,151.63,151.71,7843.0,151.64,151.72,151.63,151.71,7843.0
2024-03-18 12:15:00,151.72,151.75,151.68,151.71,9155.0,151.72,151.75,151.68,151.71,9155.0
2024-03-18 12:20:00,151.72,151.72,151.58,151.64,14665.0,151.72,151.72,151.58,151.64,14665.0
2024-03-18 12:25:00,151.65,151.8,151.62,151.8,15785.0,151.65,151.8,151.62,151.8,15785.0
2024-03-18 12:30:00,151.77,151.91,151.76,151.86,19120.0,151.77,151.91,151.76,151.86,19120.0
2024-03-18 12:35:00,151.86,151.86,151.8,151.81,7064.0,151.86,151.86,151.8,151.81,7064.0
2024-03-18 12:40:00,151.79,151.81,151.75,151.8,4044.0,151.79,151.81,151.75,151.8,4044.0
2024-03-18 12:45:00,151.8,151.82,151.76,151.79,5864.0,151.8,151.82,151.76,151.79,5864.0
2024-03-18 12:50:00,151.77,151.98,151.73,151.98,8826.0,151.77,151.98,151.73,151.98,8826.0
2024-03-18 12:55:00,151.97,152.09,151.95,152.03,12015.0,151.97,152.09,151.95,152.03,12015.0
2024-03-18 13:00:00,152.03,152.06,151.97,152.01,10591.0,152.03,152.06,151.97,152.01,10591.0
2024-03-18 13:05:00,152.01,152.36,152.01,152.32,17620.0,152.01,152.36,152.01,152.32,17620.0
2024-03-18 13:10:00,152.33,152.42,152.17,152.22,22189.0,152.33,152.42,152.17,152.22,22189.0
2024-03-18 13:15:00,152.19,152.26,152.06,152.2,13485.0,152.19,152.26,152.06,152.2,13485.0
2024-03-18 13:20:00,152.2,152.2,151.89,151.9,11141.0,152.2,152.2,151.89,151.9,11141.0
2024-03-18 13:25:00,151.98,152.08,151.96,152.08,4920.0,151.98,152.08,151.96,152.08,4920.0
2024-03-18 13:30:00,152.11,152.11,151.9,151.97,7984.0,152.11,152.11,151.9,151.97,7984.0
2024-03-18 13:35:00,151.98,152.0,151.82,151.84,12261.0,151.98,152.0,151.82,151.84,12261.0
2024-03-18 13:40:00,151.83,151.85,151.77,151.85,8361.0,151.83,151.85,151.77,151.85,8361.0
2024-03-18 13:45:00,151.84,151.95,151.8,151.95,7603.0,151.84,151.95,151.8,151.95,7603.0
2024-03-18 13:50:00,151.96,151.96,151.88,151.88,7132.0,151.96,151.96,151.88,151.88,7132.0
2024-03-18 13:55:00,151.87,151.97,151.8,151.97,14296.0,151.87,151.97,151.8,151.97,14296.0
2024-03-18 14:00:00,151.97,152.01,151.82,151.89,24868.0,151.97,152.01,151.82,151.89,24868.0
2024-03-18 14:05:00,151.9,151.91,151.8,151.87,6780.0,151.9,151.91,151.8,151.87,6780.0
2024-03-18 14:10:00,151.89,151.95,151.88,151.9,5465.0,151.89,151.95,151.88,151.9,5465.0
2024-03-18 14:15:00,151.91,152.06,151.84,152.03,13197.0,151.91,152.06,151.84,152.03,13197.0
2024-03-18 14:20:00,152.01,152.01,151.94,151.97,15322.0,152.01,152.01,151.94,151.97,15322.0
2024-03-18 14:25:00,151.97,152.06,151.94,152.04,8681.0,151.97,152.06,151.94,152.04,8681.0
2024-03-18 14:30:00,152.02,152.09,152.01,152.05,11863.0,152.02,152.09,152.01,152.05,11863.0
2024-03-18 14:35:00,152.05,152.19,152.03,152.19,13162.0,152.05,152.19,152.03,152.19,13162.0
2024-03-18 14:40:00,152.19,152.2,151.85,151.93,13889.0,152.19,152.2,151.85,151.93,13889.0
2024-03-18 14:45:00,151.91,152.05,151.89,152.05,8061.0,151.91,152.05,151.89,152.05,8061.0
2024-03-18 14:50:00,152.09,152.15,152.04,152.14,11867.0,152.09,152.15,152.04,152.14,11867.0
2024-03-18 14:55:00,152.14,152.15,152.06,152.12,7994.0,152.14,152.15,152.06,152.12,7994.0
2024-03-18 15:00:00,152.14,152.16,152.01,152.13,12036.0,152.14,152.16,152.01,152.13,12036.0
2024-03-18 15:05:00,152.12,152.2,152.09,152.12,12651.0,152.12,152.2,152.09,152.12,12651.0
2024-03-18 15:10:00,152.09,152.17,152.02,152.02,12924.0,152.09,152.17,152.02,152.02,12924.0
2024-03-18 15:15:00,152.03,152.15,152.02,152.04,32686.0,152.03,152.15,152.02,152.04,32686.0
2024-03-18 15:20:00,152.04,152.08,151.99,152.05,24369.0,152.04,152.08,151.99,152.05,24369.0
2024-03-18 15:25:00,152.06,152.06,151.98,152.0,16121.0,152.06,152.06,151.98,152.0,16121.0
2024-03-18 15:30:00,151.99,152.08,151.95,151.95,19549.0,151.99,152.08,151.95,151.95,19549.0
2024-03-18 15:35:00,151.92,152.05,151.92,151.97,14798.0,151.92,152.05,151.92,151.97,14798.0
2024-03-18 15:40:00,151.97,152.08,151.94,152.06,19712.0,151.97,152.08,151.94,152.06,19712.0
2024-03-18 15:45:00,152.05,152.22,152.04,152.12,28480.0,152.05,152.22,152.04,152.12,28480.0
2024-03-18 15:50:00,152.11,152.12,151.92,151.97,45546.0,152.11,152.12,151.92,151.97,45546.0
2024-03-18 15:55:00,151.98,152.24,151.92,152.16,156181.0,151.98,152.24,151.92,152.16,156181.0
2024-03-19 09:30:00,152.38,152.73,152.0,152.33,35451.0,152.38,152.73,152.0,152.33,35451.0
2024-03-19 09:35:00,152.33,152.49,152.2,152.49,16937.0,152.33,152.49,152.2,152.49,16937.0
2024-03-19 09:40:00,152.46,152.82,152.45,152.64,8289.0,152.46,152.82,152.45,152.64,8289.0
2024-03-19 09:45:00,152.68,152.7,152.32,152.47,26762.0,152.68,152.7,152.32,152.47,26762.0
2024-03-19 09:50:00,152.44,152.59,152.35,152.36,6971.0,152.44,152.59,152.35,152.36,6971.0
2024-03-19 09:55:00,152.34,152.5,152.21,152.32,13427.0,152.34,152.5,152.21,152.32,13427.0
2024-03-19 10:00:00,152.33,152.54,152.33,152.47,7133.0,152.33,152.54,152.33,152.47,7133.0
2024-03-19 10:05:00,152.44,152.44,152.24,152.32,15035.0,152.44,152.44,152.24,152.32,15035.0
2024-03-19 10:10:00,152.32,152.44,152.31,152.43,8222.0,152.32,152.44,152.31,152.43,8222.0
2024-03-19 10:15:00,152.41,152.69,152.38,152.62,9986.0,152.41,152.69,152.38,152.62,9986.0
2024-03-19 10:20:00,152.62,152.63,152.4,152.61,17088.0,152.62,152.63,152.4,152.61,17088.0
2024-03-19 10:25:00,152.66,152.68,152.43,152.45,11477.0,152.66,152.68,152.43,152.45,11477.0
2024-03-19 10:30:00,152.48,152.61,152.43,152.55,11664.0,152.48,152.61,152.43,152.55,11664.0
2024-03-19 10:35:00,152.53,152.68,152.46,152.64,16047.0,152.53,152.68,152.46,152.64,16047.0
2024-03-19 10:40:00,152.64,152.74,152.63,152.69,5922.0,152.64,152.74,152.63,152.69,5922.0
2024-03-19 10:45:00,152.69,152.81,152.62,152.79,20270.0,152.69,152.81,152.62,152.79,20270.0
2024-03-19 10:50:00,152.75,152.81,152.61,152.81,35154.0,152.75,152.81,152.61,152.81,35154.0
2024-03-19 10:55:00,152.81,152.91,152.78,152.89,22945.0,152.81,152.91,152.78,152.89,22945.0
2024-03-19 11:00:00,152.89,152.91,152.81,152.9,13257.0,152.89,152.91,152.81,152.9,13257.0
2024-03-19 11:05:00,152.91,152.93,152.81,152.82,7576.0,152.91,152.93,152.81,152.82,7576.0
2024-03-19 11:10:00,152.85,152.87,152.81,152.84,7590.0,152.85,152.87,152.81,152.84,7590.0
2024-03-19 11:15:00,152.86,152.92,152.85,152.89,8766.0,152.86,152.92,152.85,152.89,8766.0
2024-03-19 11:20:00,152.87,153.02,152.84,152.99,14108.0,152.87,153.02,152.84,152.99,14108.0
2024-03-19 11:25:00,152.99,153.06,152.96,153.06,17194.0,152.99,153.06,152.96,153.06,17194.0
2024-03-19 11:30:00,153.1,153.22,153.09,153.15,18121.0,153.1,153.22,153.09,153.15,18121.0
2024-03-19 11:35:00,153.17,153.19,153.06,153.19,14400.0,153.17,153.19,153.06,153.19,14400.0
2024-03-19 11:40:00,153.18,153.23,153.11,153.13,11215.0,153.18,153.23,153.11,153.13,11215.0
2024-03-19 11:45:00,153.13,153.17,153.07,153.08,6471.0,153.13,153.17,153.07,153.08,6471.0
2024-03-19 11:50:00,153.09,153.11,153.0,153.06,17907.0,153.09,153.11,153.0,153.06,17907.0
2024-03-19 11:55:00,153.06,153.21,153.04,153.07,19468.0,153.06,153.21,153.04,153.07,19468.0
2024-03-19 12:00:00,153.09,153.09,152.97,153.02,6287.0,153.09,153.09,152.97,153.02,6287.0
2024-03-19 12:05:00,153.01,153.05,152.95,152.97,5658.0,153.01,153.05,152.95,152.97,5658.0
2024-03-19 12:10:00,152.97,153.0,152.96,152.98,9106.0,152.97,153.0,152.96,152.98,9106.0
2024-03-19 12:15:00,152.98,153.07,152.96,153.0,18449.0,152.98,153.07,152.96,153.0,18449.0
2024-03-19 12:20:00,153.02,153.2,153.02,153.2,8941.0,153.02,153.2,153.02,153.2,8941.0
2024-03-19 12:25:00,153.18,153.19,153.11,153.16,7350.0,153.18,153.19,153.11,153.16,7350.0
2024-03-19 12:30:00,153.18,153.25,153.18,153.25,7840.0,153.18,153.25,153.18,153.25,7840.0
2024-03-19 12:35:00,153.26,153.33,153.23,153.27,9056.0,153.26,153.33,153.23,153.27,9056.0
2024-03-19 12:40:00,153.26,153.37,153.26,153.37,4449.0,153.26,153.37,153.26,153.37,4449.0
2024-03-19 12:45:00,153.37,153.37,153.28,153.28,9604.0,153.37,153.37,153.28,153.28,9604.0
2024-03-19 12:50:00,153.29,153.33,153.26,153.28,7008.0,153.29,153.33,153.26,153.28,7008.0
2024-03-19 12:55:00,153.27,153.3,153.22,153.29,10695.0,153.27,153.3,153.22,153.29,10695.0
2024-03-19 13:00:00,153.32,153.54,153.32,153.47,29734.0,153.32,153.54,153.32,153.47,29734.0
2024-03-19 13:05:00,153.48,153.53,153.4,153.45,24105.0,153.48,153.53,153.4,153.45,24105.0
2024-03-19 13:10:00,153.44,153.47,153.38,153.42,5622.0,153.44,153.47,153.38,153.42,5622.0
2024-03-19 13:15:00,153.4,153.49,153.33,153.33,14824.0,153.4,153.49,153.33,153.33,14824.0
2024-03-19 13:20:00,153.32,153.36,153.25,153.36,8473.0,153.32,153.36,153.25,153.36,8473.0
2024-03-19 13:25:00,153.37,153.55,153.36,153.49,15219.0,153.37,153.55,153.36,153.49,15219.0
2024-03-19 13:30:00,153.48,153.58,153.48,153.54,12517.0,153.48,153.58,153.48,153.54,12517.0
2024-03-19 13:35:00,153.55,153.55,153.41,153.41,16575.0,153.55,153.55,153.41,153.41,16575.0
2024-03-19 13:40:00,153.43,153.63,153.41,153.63,13838.0,153.43,153.63,153.41,153.63,13838.0
2024-03-19 13:45:00,153.63,153.64,153.46,153.48,14215.0,153.63,153.64,153.46,153.48,14215.0
2024-03-19 13:50:00,153.49,153.49,153.41,153.48,6752.0,153.49,153.49,153.41,153.48,6752.0
2024-03-19 13:55:00,153.49,153.62,153.48,153.56,16812.0,153.49,153.62,153.48,153.56,16812.0
2024-03-19 14:00:00,153.56,153.56,153.43,153.47,10939.0,153.56,153.56,153.43,153.47,10939.0
2024-03-19 14:05:00,153.47,153.52,153.42,153.44,14644.0,153.47,153.52,153.42,153.44,14644.0
2024-03-19 14:10:00,153.44,153.48,153.4,153.4,15808.0,153.44,153.48,153.4,153.4,15808.0
2024-03-19 14:15:00,153.39,153.54,153.38,153.54,13450.0,153.39,153.54,153.38,153.54,13450.0
2024-03-19 14:20:00,153.53,153.54,153.44,153.5,14557.0,153.53,153.54,153.44,153.5,14557.0
2024-03-19 14:25:00,153.5,153.68,153.49,153.65,14710.0,153.5,153.68,153.49,153.65,14710.0
2024-03-19 14:30:00,153.65,153.72,153.64,153.66,14480.0,153.65,153.72,153.64,153.66,14480.0
2024-03-19 14:35:00,153.67,153.76,153.64,153.75,10436.0,153.67,153.76,153.64,153.75,10436.0
2024-03-19 14:40:00,153.76,153.76,153.7,153.7,10305.0,153.76,153.76,153.7,153.7,10305.0
2024-03-19 14:45:00,153.72,153.74,153.66,153.69,12134.0,153.72,153.74,153.66,153.69,12134.0
2024-03-19 14:50:00,153.69,153.73,153.67,153.67,12972.0,153.69,153.73,153.67,153.67,12972.0
2024-03-19 14:55:00,153.67,153.7,153.54,153.66,21560.0,153.67,153.7,153.54,153.66,21560.0
2024-03-19 15:00:00,153.65,153.72,153.61,153.69,21597.0,153.65,153.72,153.61,153.69,21597.0
2024-03-19 15:05:00,153.69,153.72,153.62,153.66,20044.0,153.69,153.72,153.62,153.66,20044.0
2024-03-19 15:10:00,153.68,153.81,153.63,153.69,35775.0,153.68,153.81,153.63,153.69,35775.0
2024-03-19 15:15:00,153.68,153.9,153.66,153.89,21112.0,153.68,153.9,153.66,153.89,21112.0
2024-03-19 15:20:00,153.91,153.91,153.8,153.84,23849.0,153.91,153.91,153.8,153.84,23849.0
2024-03-19 15:25:00,153.83,153.87,153.81,153.81,27349.0,153.83,153.87,153.81,153.81,27349.0
2024-03-19 15:30:00,153.81,153.99,153.77,153.96,34443.0,153.81,153.99,153.77,153.96,34443.0
2024-03-19 15:35:00,153.96,154.15,153.95,154.14,32134.0,153.96,154.15,153.95,154.14,32134.0
2024-03-19 15:40:00,154.14,154.15,154.04,154.14,34718.0,154.14,154.15,154.04,154.14,34718.0
2024-03-19 15:45:00,154.1,154.4,154.1,154.33,44655.0,154.1,154.4,154.1,154.33,44655.0
2024-03-19 15:50:00,154.34,154.46,154.24,154.36,62450.0,154.34,154.46,154.24,154.36,62450.0
2024-03-19 15:55:00,154.36,154.52,154.18,154.34,186897.0,154.36,154.52,154.18,154.34,186897.0
2024-03-20 09:30:00,154.0,154.49,153.43,153.84,54265.0,154.0,154.49,153.43,153.84,54265.0
2024-03-20 09:35:00,153.84,154.28,153.76,153.98,56015.0,153.84,154.28,153.76,153.98,56015.0
2024-03-20 09:40:00,154.0,154.72,153.91,154.71,42675.0,154.0,154.72,153.91,154.71,42675.0
2024-03-20 09:45:00,154.64,154.64,154.2,154.25,22993.0,154.64,154.64,154.2,154.25,22993.0
2024-03-20 09:50:00,154.17,154.31,153.99,154.14,6797.0,154.17,154.31,153.99,154.14,6797.0
2024-03-20 09:55:00,154.2,154.28,154.14,154.16,9180.0,154.2,154.28,154.14,154.16,9180.0
2024-03-20 10:00:00,154.2,154.32,154.1,154.32,7623.0,154.2,154.32,154.1,154.32,7623.0
2024-03-20 10:05:00,154.34,154.37,154.06,154.1,12595.0,154.34,154.37,154.06,154.1,12595.0
2024-03-20 10:10:00,154.07,154.21,154.07,154.16,5437.0,154.07,154.21,154.07,154.16,5437.0
2024-03-20 10:15:00,154.15,154.2,154.05,154.11,5032.0,154.15,154.2,154.05,154.11,5032.0
2024-03-20 10:20:00,154.09,154.17,154.06,154.09,8171.0,154.09,154.17,154.06,154.09,8171.0
2024-03-20 10:25:00,154.09,154.3,154.09,154.21,12616.0,154.09,154.3,154.09,154.21,12616.0
2024-03-20 10:30:00,154.22,154.26,154.01,154.01,5055.0,154.22,154.26,154.01,154.01,5055.0
2024-03-20 10:35:00,154.01,154.04,153.92,153.95,12396.0,154.01,154.04,153.92,153.95,12396.0
2024-03-20 10:40:00,153.96,154.14,153.93,154.13,9883.0,153.96,154.14,153.93,154.13,9883.0
2024-03-20 10:45:00,154.09,154.15,153.99,154.15,7700.0,154.09,154.15,153.99,154.15,7700.0
2024-03-20 10:50:00,154.14,154.16,154.06,154.16,7620.0,154.14,154.16,154.06,154.16,7620.0
2024-03-20 10:55:00,154.13,154.41,154.13,154.36,14189.0,154.13,154.41,154.13,154.36,14189.0
2024-03-20 11:00:00,154.37,154.39,154.08,154.27,13450.0,154.37,154.39,154.08,154.27,13450.0
2024-03-20 11:05:00,154.28,154.31,154.14,154.24,9372.0,154.28,154.31,154.14,154.24,9372.0
2024-03-20 11:10:00,154.25,154.35,154.21,154.32,16262.0,154.25,154.35,154.21,154.32,16262.0
2024-03-20 11:15:00,154.32,154.36,154.24,154.27,9059.0,154.32,154.36,154.24,154.27,9059.0
2024-03-20 11:20:00,154.28,154.33,154.23,154.26,5474.0,154.28,154.33,154.23,154.26,5474.0
2024-03-20 11:25:00,154.27,154.38,154.25,154.38,9105.0,154.27,154.38,154.25,154.38,9105.0
2024-03-20 11:30:00,154.36,154.43,154.34,154.37,6032.0,154.36,154.43,154.34,154.37,6032.0
2024-03-20 11:35:00,154.37,154.38,154.31,154.31,7873.0,154.37,154.38,154.31,154.31,7873.0
2024-03-20 11:40:00,154.3,154.37,154.28,154.36,6865.0,154.3,154.37,154.28,154.36,6865.0
2024-03-20 11:45:00,154.34,154.36,154.19,154.19,13696.0,154.34,154.36,154.19,154.19,13696.0
2024-03-20 11:50:00,154.17,154.33,154.16,154.29,3971.0,154.17,154.33,154.16,154.29,3971.0
2024-03-20 11:55:00,154.29,154.37,154.27,154.35,7696.0,154.29,154.37,154.27,154.35,7696.0
2024-03-20 12:00:00,154.35,154.43,154.31,154.32,10939.0,154.35,154.43,154.31,154.32,10939.0
2024-03-20 12:05:00,154.32,154.37,154.23,154.26,7474.0,154.32,154.37,154.23,154.26,7474.0
2024-03-20 12:10:00,154.29,154.3,154.18,154.22,5554.0,154.29,154.3,154.18,154.22,5554.0
2024-03-20 12:15:00,154.24,154.24,154.11,154.11,2949.0,154.24,154.24,154.11,154.11,2949.0
2024-03-20 12:20:00,154.12,154.27,154.12,154.21,7651.0,154.12,154.27,154.12,154.21,7651.0
2024-03-20 12:25:00,154.22,154.31,154.21,154.27,9226.0,154.22,154.31,154.21,154.27,9226.0
2024-03-20 12:30:00,154.26,154.28,154.14,154.17,10518.0,154.26,154.28,154.14,154.17,10518.0
2024-03-20 12:35:00,154.17,154.29,154.16,154.29,8707.0,154.17,154.29,154.16,154.29,8707.0
2024-03-20 12:40:00,154.3,154.36,154.27,154.3,7044.0,154.3,154.36,154.27,154.3,7044.0
2024-03-20 12:45:00,154.29,154.38,154.29,154.38,4052.0,154.29,154.38,154.29,154.38,4052.0
2024-03-20 12:50:00,154.36,154.4,154.26,154.26,6105.0,154.36,154.4,154.26,154.26,6105.0
2024-03-20 12:55:00,154.24,154.34,154.24,154.33,6331.0,154.24,154.34,154.24,154.33,6331.0
2024-03-20 13:00:00,154.34,154.34,154.26,154.28,3560.0,154.34,154.34,154.26,154.28,3560.0
2024-03-20 13:05:00,154.28,154.3,154.21,154.24,12126.0,154.28,154.3,154.21,154.24,12126.0
2024-03-20 13:10:00,154.22,154.32,154.12,154.12,9771.0,154.22,154.32,154.12,154.12,9771.0
2024-03-20 13:15:00,154.14,154.23,154.11,154.22,6024.0,154.14,154.23,154.11,154.22,6024.0
2024-03-20 13:20:00,154.2,154.33,154.19,154.25,14468.0,154.2,154.33,154.19,154.25,14468.0
2024-03-20 13:25:00,154.25,154.36,154.24,154.33,4358.0,154.25,154.36,154.24,154.33,4358.0
2024-03-20 13:30:00,154.33,154.4,154.32,154.39,6776.0,154.33,154.4,154.32,154.39,6776.0
2024-03-20 13:35:00,154.39,154.41,154.32,154.34,8986.0,154.39,154.41,154.32,154.34,8986.0
2024-03-20 13:40:00,154.34,154.35,154.16,154.23,10510.0,154.34,154.35,154.16,154.23,10510.0
2024-03-20 13:45:00,154.23,154.32,154.18,154.32,9127.0,154.23,154.32,154.18,154.32,9127.0
2024-03-20 13:50:00,154.32,154.34,154.28,154.32,8370.0,154.32,154.34,154.28,154.32,8370.0
2024-03-20 13:55:00,154.33,154.35,154.15,154.16,11320.0,154.33,154.35,154.15,154.16,11320.0
2024-03-20 14:00:00,154.18,154.79,154.17,154.69,18984.0,154.18,154.79,154.17,154.69,18984.0
2024-03-20 14:05:00,154.7,154.81,154.31,154.4,22542.0,154.7,154.81,154.31,154.4,22542.0
2024-03-20 14:10:00,154.36,154.67,154.34,154.57,13391.0,154.36,154.67,154.34,154.57,13391.0
2024-03-20 14:15:00,154.59,154.59,154.39,154.49,15376.0,154.59,154.59,154.39,154.49,15376.0
2024-03-20 14:20:00,154.49,154.63,154.47,154.55,11952.0,154.49,154.63,154.47,154.55,11952.0
2024-03-20 14:25:00,154.57,154.76,154.55,154.76,12052.0,154.57,154.76,154.55,154.76,12052.0
2024-03-20 14:30:00,154.8,154.85,154.45,154.49,21413.0,154.8,154.85,154.45,154.49,21413.0
2024-03-20 14:35:00,154.5,154.9,154.47,154.86,37548.0,154.5,154.9,154.47,154.86,37548.0
2024-03-20 14:40:00,154.94,155.05,154.8,154.88,45571.0,154.94,155.05,154.8,154.88,45571.0
2024-03-20 14:45:00,154.95,155.28,154.93,155.18,13702.0,154.95,155.28,154.93,155.18,13702.0
2024-03-20 14:50:00,155.2,155.23,155.02,155.06,16935.0,155.2,155.23,155.02,155.06,16935.0
2024-03-20 14:55:00,155.1,155.22,155.0,155.01,19304.0,155.1,155.22,155.0,155.01,19304.0
2024-03-20 15:00:00,155.0,155.23,155.0,155.14,8560.0,155.0,155.23,155.0,155.14,8560.0
2024-03-20 15:05:00,155.17,155.36,155.17,155.3,10238.0,155.17,155.36,155.17,155.3,10238.0
2024-03-20 15:10:00,155.29,155.38,155.13,155.19,17771.0,155.29,155.38,155.13,155.19,17771.0
2024-03-20 15:15:00,155.19,155.44,155.18,155.41,17343.0,155.19,155.44,155.18,155.41,17343.0
2024-03-20 15:20:00,155.43,155.47,155.3,155.41,12880.0,155.43,155.47,155.3,155.41,12880.0
2024-03-20 15:25:00,155.42,155.45,155.34,155.4,10668.0,155.42,155.45,155.34,155.4,10668.0
2024-03-20 15:30:00,155.4,155.62,155.39,155.39,39996.0,155.4,155.62,155.39,155.39,39996.0
2024-03-20 15:35:00,155.39,155.47,155.27,155.44,17131.0,155.39,155.47,155.27,155.44,17131.0
2024-03-20 15:40:00,155.45,155.53,155.28,155.37,25366.0,155.45,155.53,155.28,155.37,25366.0
2024-03-20 15:45:00,155.37,155.48,155.22,155.23,18642.0,155.37,155.48,155.22,155.23,18642.0
2024-03-20 15:50:00,155.21,155.39,155.09,155.28,36932.0,155.21,155.39,155.09,155.28,36932.0
2024-03-20 15:55:00,155.3,155.55,155.13,155.49,153094.0,155.3,155.55,155.13,155.49,153094.0
2024-03-21 09:30:00,155.98,156.0,155.48,155.63,34526.0,155.98,156.0,155.48,155.63,34526.0
2024-03-21 09:35:00,155.63,155.88,155.63,155.88,18891.0,155.63,155.88,155.63,155.88,18891.0
2024-03-21 09:40:00,155.91,156.06,155.68,155.7,14470.0,155.91,156.06,155.68,155.7,14470.0
2024-03-21 09:45:00,155.82,155.84,155.63,155.79,13200.0,155.82,155.84,155.63,155.79,13200.0
2024-03-21 09:50:00,155.76,156.02,155.75,156.0,10598.0,155.76,156.02,155.75,156.0,10598.0
2024-03-21 09:55:00,156.0,156.24,155.94,156.22,8366.0,156.0,156.24,155.94,156.22,8366.0
2024-03-21 10:00:00,156.22,156.33,156.01,156.07,9606.0,156.22,156.33,156.01,156.07,9606.0
2024-03-21 10:05:00,156.06,156.28,156.06,156.09,10525.0,156.06,156.28,156.06,156.09,10525.0
2024-03-21 10:10:00,156.12,156.34,156.08,156.26,11803.0,156.12,156.34,156.08,156.26,11803.0
2024-03-21 10:15:00,156.26,156.54,156.26,156.52,14506.0,156.26,156.54,156.26,156.52,14506.0
2024-03-21 10:20:00,156.51,156.52,156.33,156.39,8163.0,156.51,156.52,156.33,156.39,8163.0
2024-03-21 10:25:00,156.37,156.48,156.34,156.34,16637.0,156.37,156.48,156.34,156.34,16637.0
2024-03-21 10:30:00,156.37,156.37,156.16,156.19,11979.0,156.37,156.37,156.16,156.19,11979.0
2024-03-21 10:35:00,156.21,156.33,156.19,156.27,18440.0,156.21,156.33,156.19,156.27,18440.0
2024-03-21 10:40:00,156.29,156.38,156.18,156.31,20271.0,156.29,156.38,156.18,156.31,20271.0
2024-03-21 10:45:00,156.31,156.35,156.04,156.14,65594.0,156.31,156.35,156.04,156.14,65594.0
2024-03-21 10:50:00,156.13,156.27,155.94,155.98,35106.0,156.13,156.27,155.94,155.98,35106.0
2024-03-21 10:55:00,155.98,156.23,155.98,156.18,61110.0,155.98,156.23,155.98,156.18,61110.0
2024-03-21 11:00:00,156.13,156.18,155.91,155.97,71573.0,156.13,156.18,155.91,155.97,71573.0
2024-03-21 11:05:00,155.96,156.01,155.84,155.98,28388.0,155.96,156.01,155.84,155.98,28388.0
2024-03-21 11:10:00,155.98,156.23,155.98,156.11,34634.0,155.98,156.23,155.98,156.11,34634.0
2024-03-21 11:15:00,156.11,156.18,156.02,156.13,20622.0,156.11,156.18,156.02,156.13,20622.0
2024-03-21 11:20:00,156.16,156.23,156.15,156.22,9912.0,156.16,156.23,156.15,156.22,9912.0
2024-03-21 11:25:00,156.22,156.34,156.18,156.27,33779.0,156.22,156.34,156.18,156.27,33779.0
2024-03-21 11:30:00,156.29,156.59,156.29,156.54,25833.0,156.29,156.59,156.29,156.54,25833.0
2024-03-21 11:35:00,156.54,156.64,156.5,156.53,30263.0,156.54,156.64,156.5,156.53,30263.0
2024-03-21 11:40:00,156.53,156.59,156.51,156.58,8162.0,156.53,156.59,156.51,156.58,8162.0
2024-03-21 11:45:00,156.57,156.62,156.56,156.59,14962.0,156.57,156.62,156.56,156.59,14962.0
2024-03-21 11:50:00,156.59,156.74,156.58,156.7,14042.0,156.59,156.74,156.58,156.7,14042.0
2024-03-21 11:55:00,156.71,156.86,156.7,156.77,14323.0,156.71,156.86,156.7,156.77,14323.0
2024-03-21 12:00:00,156.76,156.8,156.59,156.62,12472.0,156.76,156.8,156.59,156.62,12472.0
2024-03-21 12:05:00,156.62,156.73,156.51,156.54,31392.0,156.62,156.73,156.51,156.54,31392.0
2024-03-21 12:10:00,156.55,156.59,156.38,156.48,36648.0,156.55,156.59,156.38,156.48,36648.0
2024-03-21 12:15:00,156.49,156.57,156.42,156.43,15529.0,156.49,156.57,156.42,156.43,15529.0
2024-03-21 12:20:00,156.4,156.5,156.36,156.39,19624.0,156.4,156.5,156.36,156.39,19624.0
2024-03-21 12:25:00,156.39,156.44,156.35,156.35,8179.0,156.39,156.44,156.35,156.35,8179.0
2024-03-21 12:30:00,156.37,156.39,156.32,156.39,10477.0,156.37,156.39,156.32,156.39,10477.0
2024-03-21 12:35:00,156.38,156.46,156.2,156.2,24274.0,156.38,156.46,156.2,156.2,24274.0
2024-03-21 12:40:00,156.22,156.46,156.2,156.36,18636.0,156.22,156.46,156.2,156.36,18636.0
2024-03-21 12:45:00,156.35,156.43,156.27,156.3,28218.0,156.35,156.43,156.27,156.3,28218.0
2024-03-21 12:50:00,156.31,156.34,156.25,156.25,5831.0,156.31,156.34,156.25,156.25,5831.0
2024-03-21 12:55:00,156.25,156.34,156.24,156.3,24724.0,156.25,156.34,156.24,156.3,24724.0
2024-03-21 13:00:00,156.29,156.29,156.06,156.09,45170.0,156.29,156.29,156.06,156.09,45170.0
2024-03-21 13:05:00,156.09,156.1,155.94,156.01,11044.0,156.09,156.1,155.94,156.01,11044.0
2024-03-21 13:10:00,155.98,155.98,155.9,155.91,11224.0,155.98,155.98,155.9,155.91,11224.0
2024-03-21 13:15:00,155.9,156.03,155.9,155.97,15285.0,155.9,156.03,155.9,155.97,15285.0
2024-03-21 13:20:00,155.97,155.97,155.8,155.81,22910.0,155.97,155.97,155.8,155.81,22910.0
2024-03-21 13:25:00,155.79,155.86,155.76,155.84,12154.0,155.79,155.86,155.76,155.84,12154.0
2024-03-21 13:30:00,155.83,155.83,155.79,155.8,10204.0,155.83,155.83,155.79,155.8,10204.0
2024-03-21 13:35:00,155.8,155.81,155.67,155.7,9338.0,155.8,155.81,155.67,155.7,9338.0
2024-03-21 13:40:00,155.71,155.79,155.7,155.79,14747.0,155.71,155.79,155.7,155.79,14747.0
2024-03-21 13:45:00,155.78,155.78,155.67,155.71,16578.0,155.78,155.78,155.67,155.71,16578.0
2024-03-21 13:50:00,155.72,156.06,155.71,155.99,29119.0,155.72,156.06,155.71,155.99,29119.0
2024-03-21 13:55:00,156.02,156.09,155.99,156.02,7645.0,156.02,156.09,155.99,156.02,7645.0
2024-03-21 14:00:00,156.02,156.15,155.99,156.15,11352.0,156.02,156.15,155.99,156.15,11352.0
2024-03-21 14:05:00,156.14,156.16,156.1,156.11,7374.0,156.14,156.16,156.1,156.11,7374.0
2024-03-21 14:10:00,156.13,156.26,156.12,156.17,10017.0,156.13,156.26,156.12,156.17,10017.0
2024-03-21 14:15:00,156.19,156.25,156.18,156.25,7724.0,156.19,156.25,156.18,156.25,7724.0
2024-03-21 14:20:00,156.25,156.32,156.24,156.24,6284.0,156.25,156.32,156.24,156.24,6284.0
2024-03-21 14:25:00,156.25,156.31,156.24,156.28,7293.0,156.25,156.31,156.24,156.28,7293.0
2024-03-21 14:30:00,156.28,156.35,156.16,156.21,13653.0,156.28,156.35,156.16,156.21,13653.0
2024-03-21 14:35:00,156.19,156.24,156.16,156.22,11889.0,156.19,156.24,156.16,156.22,11889.0
2024-03-21 14:40:00,156.22,156.38,156.22,156.38,12439.0,156.22,156.38,156.22,156.38,12439.0
2024-03-21 14:45:00,156.37,156.43,156.35,156.36,17624.0,156.37,156.43,156.35,156.36,17624.0
2024-03-21 14:50:00,156.37,156.45,156.37,156.41,13614.0,156.37,156.45,156.37,156.41,13614.0
2024-03-21 14:55:00,156.41,156.52,156.31,156.35,29047.0,156.41,156.52,156.31,156.35,29047.0
2024-03-21 15:00:00,156.34,156.36,156.19,156.31,21115.0,156.34,156.36,156.19,156.31,21115.0
2024-03-21 15:05:00,156.31,156.4,156.24,156.4,17992.0,156.31,156.4,156.24,156.4,17992.0
2024-03-21 15:10:00,156.4,156.49,156.33,156.33,29000.0,156.4,156.49,156.33,156.33,29000.0
2024-03-21 15:15:00,156.33,156.44,156.33,156.43,14558.0,156.33,156.44,156.33,156.43,14558.0
2024-03-21 15:20:00,156.42,156.5,156.4,156.5,29568.0,156.42,156.5,156.4,156.5,29568.0
2024-03-21 15:25:00,156.51,156.58,156.49,156.53,21468.0,156.51,156.58,156.49,156.53,21468.0
2024-03-21 15:30:00,156.55,156.62,156.4,156.4,20110.0,156.55,156.62,156.4,156.4,20110.0
2024-03-21 15:35:00,156.4,156.4,156.08,156.12,19335.0,156.4,156.4,156.08,156.12,19335.0
2024-03-21 15:40:00,156.14,156.32,156.11,156.3,33169.0,156.14,156.32,156.11,156.3,33169.0
2024-03-21 15:45:00,156.29,156.44,156.26,156.31,32760.0,156.29,156.44,156.26,156.31,32760.0
2024-03-21 15:50:00,156.33,156.42,156.15,156.27,64716.0,156.33,156.42,156.15,156.27,64716.0
2024-03-21 15:55:00,156.28,156.5,156.08,156.32,193891.0,156.28,156.5,156.08,156.32,193891.0
2024-03-22 09:30:00,156.5,156.63,156.15,156.42,16095.0,156.5,156.63,156.15,156.42,16095.0
2024-03-22 09:35:00,156.44,156.98,156.43,156.98,40870.0,156.44,156.98,156.43,156.98,40870.0
2024-03-22 09:40:00,156.92,157.23,156.85,157.08,50830.0,156.92,157.23,156.85,157.08,50830.0
2024-03-22 09:45:00,157.04,157.25,157.04,157.25,13608.0,157.04,157.25,157.04,157.25,13608.0
2024-03-22 09:50:00,157.25,157.33,157.04,157.04,13665.0,157.25,157.33,157.04,157.04,13665.0
2024-03-22 09:55:00,157.0,157.04,156.81,156.99,9279.0,157.0,157.04,156.81,156.99,9279.0
2024-03-22 10:00:00,156.99,157.0,156.7,156.79,10010.0,156.99,157.0,156.7,156.79,10010.0
2024-03-22 10:05:00,156.9,156.98,156.78,156.92,14655.0,156.9,156.98,156.78,156.92,14655.0
2024-03-22 10:10:00,156.94,156.94,156.77,156.8,13353.0,156.94,156.94,156.77,156.8,13353.0
2024-03-22 10:15:00,156.8,157.02,156.79,156.81,12290.0,156.8,157.02,156.79,156.81,12290.0
2024-03-22 10:20:00,156.79,156.83,156.65,156.81,16004.0,156.79,156.83,156.65,156.81,16004.0
2024-03-22 10:25:00,156.83,156.87,156.44,156.67,26385.0,156.83,156.87,156.44,156.67,26385.0
2024-03-22 10:30:00,156.62,156.72,156.59,156.66,7598.0,156.62,156.72,156.59,156.66,7598.0
2024-03-22 10:35:00,156.72,156.78,156.6,156.78,5680.0,156.72,156.78,156.6,156.78,5680.0
2024-03-22 10:40:00,156.75,156.75,156.56,156.61,20107.0,156.75,156.75,156.56,156.61,20107.0
2024-03-22 10:45:00,156.6,156.65,156.56,156.62,15631.0,156.6,156.65,156.56,156.62,15631.0
2024-03-22 10:50:00,156.63,156.66,156.54,156.54,17287.0,156.63,156.66,156.54,156.54,17287.0
2024-03-22 10:55:00,156.49,156.5,156.39,156.42,21507.0,156.49,156.5,156.39,156.42,21507.0
2024-03-22 11:00:00,156.43,156.44,156.27,156.4,16890.0,156.43,156.44,156.27,156.4,16890.0
2024-03-22 11:05:00,156.39,156.45,156.26,156.26,13751.0,156.39,156.45,156.26,156.26,13751.0
2024-03-22 11:10:00,156.22,156.29,156.12,156.28,34911.0,156.22,156.29,156.12,156.28,34911.0
2024-03-22 11:15:00,156.31,156.34,156.2,156.25,10839.0,156.31,156.34,156.2,156.25,10839.0
2024-03-22 11:20:00,156.25,156.29,156.07,156.08,9562.0,156.25,156.29,156.07,156.08,9562.0
2024-03-22 11:25:00,156.08,156.23,156.05,156.18,17738.0,156.08,156.23,156.05,156.18,17738.0
2024-03-22 11:30:00,156.18,156.25,156.17,156.17,6065.0,156.18,156.25,156.17,156.17,6065.0
2024-03-22 11:35:00,156.18,156.22,156.1,156.13,10746.0,156.18,156.22,156.1,156.13,10746.0
2024-03-22 11:40:00,156.14,156.23,156.12,156.21,11619.0,156.14,156.23,156.12,156.21,11619.0
2024-03-22 11:45:00,156.2,156.32,156.17,156.17,25070.0,156.2,156.32,156.17,156.17,25070.0
2024-03-22 11:50:00,156.18,156.22,156.09,156.19,14911.0,156.18,156.22,156.09,156.19,14911.0
2024-03-22 11:55:00,156.19,156.21,156.1,156.12,19039.0,156.19,156.21,156.1,156.12,19039.0
2024-03-22 12:00:00,156.18,156.35,156.18,156.27,16606.0,156.18,156.35,156.18,156.27,16606.0
2024-03-22 12:05:00,156.3,156.34,156.16,156.16,21621.0,156.3,156.34,156.16,156.16,21621.0
2024-03-22 12:10:00,156.18,156.3,156.16,156.25,24853.0,156.18,156.3,156.16,156.25,24853.0
2024-03-22 12:15:00,156.25,156.29,156.12,156.19,37641.0,156.25,156.29,156.12,156.19,37641.0
2024-03-22 12:20:00,156.21,156.28,156.07,156.28,22392.0,156.21,156.28,156.07,156.28,22392.0
2024-03-22 12:25:00,156.26,156.28,156.15,156.26,10170.0,156.26,156.28,156.15,156.26,10170.0
2024-03-22 12:30:00,156.24,156.24,156.03,156.04,11163.0,156.24,156.24,156.03,156.04,11163.0
2024-03-22 12:35:00,156.06,156.09,155.98,156.03,14329.0,156.06,156.09,155.98,156.03,14329.0
2024-03-22 12:40:00,156.05,156.12,155.97,156.12,9266.0,156.05,156.12,155.97,156.12,9266.0
2024-03-22 12:45:00,156.13,156.13,156.03,156.11,12720.0,156.13,156.13,156.03,156.11,12720.0
2024-03-22 12:50:00,156.09,156.13,156.03,156.04,7914.0,156.09,156.13,156.03,156.04,7914.0
2024-03-22 12:55:00,156.06,156.1,156.01,156.09,6070.0,156.06,156.1,156.01,156.09,6070.0
2024-03-22 13:00:00,156.08,156.08,155.98,156.07,19191.0,156.08,156.08,155.98,156.07,19191.0
2024-03-22 13:05:00,156.07,156.1,155.99,156.0,39584.0,156.07,156.1,155.99,156.0,39584.0
2024-03-22 13:10:00,156.01,156.03,155.96,156.0,10049.0,156.01,156.03,155.96,156.0,10049.0
2024-03-22 13:15:00,156.02,156.2,156.02,156.14,6853.0,156.02,156.2,156.02,156.14,6853.0
2024-03-22 13:20:00,156.13,156.24,156.13,156.18,8367.0,156.13,156.24,156.13,156.18,8367.0
2024-03-22 13:25:00,156.17,156.26,156.16,156.22,5487.0,156.17,156.26,156.16,156.22,5487.0
2024-03-22 13:30:00,156.25,156.3,156.23,156.28,7723.0,156.25,156.3,156.23,156.28,7723.0
2024-03-22 13:35:00,156.28,156.34,156.25,156.3,6281.0,156.28,156.34,156.25,156.3,6281.0
2024-03-22 13:40:00,156.3,156.32,156.26,156.3,6062.0,156.3,156.32,156.26,156.3,6062.0
2024-03-22 13:45:00,156.31,156.47,156.31,156.42,9420.0,156.31,156.47,156.31,156.42,9420.0
2024-03-22 13:50:00,156.42,156.51,156.42,156.48,4387.0,156.42,156.51,156.42,156.48,4387.0
2024-03-22 13:55:00,156.48,156.55,156.45,156.45,7326.0,156.48,156.55,156.45,156.45,7326.0
2024-03-22 14:00:00,156.46,156.5,156.43,156.48,3087.0,156.46,156.5,156.43,156.48,3087.0
2024-03-22 14:05:00,156.48,156.48,156.43,156.46,8522.0,156.48,156.48,156.43,156.46,8522.0
2024-03-22 14:10:00,156.47,156.53,156.47,156.52,7169.0,156.47,156.53,156.47,156.52,7169.0
2024-03-22 14:15:00,156.51,156.52,156.44,156.48,14365.0,156.51,156.52,156.44,156.48,14365.0
2024-03-22 14:20:00,156.47,156.58,156.45,156.56,9205.0,156.47,156.58,156.45,156.56,9205.0
2024-03-22 14:25:00,156.58,156.69,156.58,156.69,5212.0,156.58,156.69,156.58,156.69,5212.0
2024-03-22 14:30:00,156.69,156.69,156.55,156.58,9727.0,156.69,156.69,156.55,156.58,9727.0
2024-03-22 14:35:00,156.58,156.62,156.56,156.59,8129.0,156.58,156.62,156.56,156.59,8129.0
2024-03-22 14:40:00,156.58,156.59,156.55,156.59,7740.0,156.58,156.59,156.55,156.59,7740.0
2024-03-22 14:45:00,156.61,156.63,156.51,156.51,13377.0,156.61,156.63,156.51,156.51,13377.0
2024-03-22 14:50:00,156.52,156.58,156.49,156.54,10846.0,156.52,156.58,156.49,156.54,10846.0
2024-03-22 14:55:00,156.56,156.65,156.56,156.6,11168.0,156.56,156.65,156.56,156.6,11168.0
2024-03-22 15:00:00,156.58,156.6,156.52,156.52,9794.0,156.58,156.6,156.52,156.52,9794.0
2024-03-22 15:05:00,156.52,156.55,156.46,156.53,22490.0,156.52,156.55,156.46,156.53,22490.0
2024-03-22 15:10:00,156.52,156.53,156.35,156.41,38082.0,156.52,156.53,156.35,156.41,38082.0
2024-03-22 15:15:00,156.43,156.53,156.42,156.5,21417.0,156.43,156.53,156.42,156.5,21417.0
2024-03-22 15:20:00,156.51,156.55,156.44,156.55,16465.0,156.51,156.55,156.44,156.55,16465.0
2024-03-22 15:25:00,156.54,156.64,156.51,156.64,13539.0,156.54,156.64,156.51,156.64,13539.0
2024-03-22 15:30:00,156.65,156.66,156.36,156.37,19346.0,156.65,156.66,156.36,156.37,19346.0
2024-03-22 15:35:00,156.39,156.56,156.35,156.56,23010.0,156.39,156.56,156.35,156.56,23010.0
2024-03-22 15:40:00,156.55,156.55,156.44,156.47,21071.0,156.55,156.55,156.44,156.47,21071.0
2024-03-22 15:45:00,156.45,156.54,156.43,156.47,44095.0,156.45,156.54,156.43,156.47,44095.0
2024-03-22 15:50:00,156.45,156.56,156.44,156.5,53177.0,156.45,156.56,156.44,156.5,53177.0
2024-03-22 15:55:00,156.5,156.5,156.19,156.2,247480.0,156.5,156.5,156.19,156.2,247480.0
2024-03-25 09:30:00,156.24,156.25,155.72,155.72,23940.0,156.24,156.25,155.72,155.72,23940.0
2024-03-25 09:35:00,155.87,156.58,155.87,156.47,14111.0,155.87,156.58,155.87,156.47,14111.0
2024-03-25 09:40:00,156.46,156.5,156.0,156.39,18477.0,156.46,156.5,156.0,156.39,18477.0
2024-03-25 09:45:00,156.34,156.34,156.1,156.33,8824.0,156.34,156.34,156.1,156.33,8824.0
2024-03-25 09:50:00,156.36,156.36,156.15,156.34,9842.0,156.36,156.36,156.15,156.34,9842.0
2024-03-25 09:55:00,156.31,156.38,156.18,156.26,12422.0,156.31,156.38,156.18,156.26,12422.0
2024-03-25 10:00:00,156.24,156.24,156.03,156.16,22448.0,156.24,156.24,156.03,156.16,22448.0
2024-03-25 10:05:00,156.13,156.15,155.74,155.78,37624.0,156.13,156.15,155.74,155.78,37624.0
2024-03-25 10:10:00,155.75,155.9,155.66,155.87,11553.0,155.75,155.9,155.66,155.87,11553.0
2024-03-25 10:15:00,155.87,156.06,155.83,155.92,12181.0,155.87,156.06,155.83,155.92,12181.0
2024-03-25 10:20:00,155.95,156.12,155.91,155.95,13922.0,155.95,156.12,155.91,155.95,13922.0
2024-03-25 10:25:00,155.95,156.06,155.91,155.94,18268.0,155.95,156.06,155.91,155.94,18268.0
2024-03-25 10:30:00,155.91,156.02,155.88,155.95,12051.0,155.91,156.02,155.88,155.95,12051.0
2024-03-25 10:35:00,155.96,156.13,155.92,156.1,18507.0,155.96,156.13,155.92,156.1,18507.0
2024-03-25 10:40:00,156.11,156.13,155.93,156.0,14643.0,156.11,156.13,155.93,156.0,14643.0
2024-03-25 10:45:00,156.0,156.02,155.88,155.97,28657.0,156.0,156.02,155.88,155.97,28657.0
2024-03-25 10:50:00,155.97,155.98,155.88,155.97,12139.0,155.97,155.98,155.88,155.97,12139.0
2024-03-25 10:55:00,156.0,156.01,155.9,155.97,12785.0,156.0,156.01,155.9,155.97,12785.0
2024-03-25 11:00:00,155.97,156.0,155.85,155.89,18784.0,155.97,156.0,155.85,155.89,18784.0
2024-03-25 11:05:00,155.9,155.98,155.87,155.97,10222.0,155.9,155.98,155.87,155.97,10222.0
2024-03-25 11:10:00,155.97,156.01,155.95,155.99,6828.0,155.97,156.01,155.95,155.99,6828.0
2024-03-25 11:15:00,156.0,156.14,155.99,156.09,14469.0,156.0,156.14,155.99,156.09,14469.0
2024-03-25 11:20:00,156.09,156.1,156.04,156.04,5021.0,156.09,156.1,156.04,156.04,5021.0
2024-03-25 11:25:00,156.07,156.22,155.98,156.22,8929.0,156.07,156.22,155.98,156.22,8929.0
2024-03-25 11:30:00,156.24,156.24,156.2,156.23,3632.0,156.24,156.24,156.2,156.23,3632.0
2024-03-25 11:35:00,156.23,156.33,156.2,156.22,8620.0,156.23,156.33,156.2,156.22,8620.0
2024-03-25 11:40:00,156.22,156.22,156.08,156.14,14563.0,156.22,156.22,156.08,156.14,14563.0
2024-03-25 11:45:00,156.15,156.16,156.08,156.09,10590.0,156.15,156.16,156.08,156.09,10590.0
2024-03-25 11:50:00,156.09,156.15,156.07,156.13,8881.0,156.09,156.15,156.07,156.13,8881.0
2024-03-25 11:55:00,156.14,156.23,156.13,156.14,8406.0,156.14,156.23,156.13,156.14,8406.0
2024-03-25 12:00:00,156.14,156.17,156.11,156.12,11168.0,156.14,156.17,156.11,156.12,11168.0
2024-03-25 12:05:00,156.1,156.17,156.09,156.17,5074.0,156.1,156.17,156.09,156.17,5074.0
2024-03-25 12:10:00,156.16,156.17,156.08,156.17,10381.0,156.16,156.17,156.08,156.17,10381.0
2024-03-25 12:15:00,156.16,156.21,156.13,156.2,5876.0,156.16,156.21,156.13,156.2,5876.0
2024-03-25 12:20:00,156.19,156.19,156.12,156.17,4248.0,156.19,156.19,156.12,156.17,4248.0
2024-03-25 12:25:00,156.17,156.27,156.15,156.25,6348.0,156.17,156.27,156.15,156.25,6348.0
2024-03-25 12:30:00,156.25,156.36,156.24,156.33,8758.0,156.25,156.36,156.24,156.33,8758.0
2024-03-25 12:35:00,156.32,156.33,156.28,156.33,4841.0,156.32,156.33,156.28,156.33,4841.0
2024-03-25 12:40:00,156.32,156.32,156.23,156.23,5206.0,156.32,156.32,156.23,156.23,5206.0
2024-03-25 12:45:00,156.21,156.24,156.11,156.11,6930.0,156.21,156.24,156.11,156.11,6930.0
2024-03-25 12:50:00,156.12,156.24,156.11,156.2,4379.0,156.12,156.24,156.11,156.2,4379.0
2024-03-25 12:55:00,156.21,156.27,156.2,156.27,5780.0,156.21,156.27,156.2,156.27,5780.0
2024-03-25 13:00:00,156.28,156.49,156.27,156.49,12011.0,156.28,156.49,156.27,156.49,12011.0
2024-03-25 13:05:00,156.49,156.52,156.45,156.5,7173.0,156.49,156.52,156.45,156.5,7173.0
2024-03-25 13:10:00,156.49,156.5,156.29,156.29,7611.0,156.49,156.5,156.29,156.29,7611.0
2024-03-25 13:15:00,156.31,156.34,156.28,156.32,6188.0,156.31,156.34,156.28,156.32,6188.0
2024-03-25 13:20:00,156.34,156.4,156.34,156.4,4349.0,156.34,156.4,156.34,156.4,4349.0
2024-03-25 13:25:00,156.42,156.44,156.39,156.4,6593.0,156.42,156.44,156.39,156.4,6593.0
2024-03-25 13:30:00,156.4,156.45,156.34,156.43,10423.0,156.4,156.45,156.34,156.43,10423.0
2024-03-25 13:35:00,156.45,156.54,156.44,156.53,5316.0,156.45,156.54,156.44,156.53,5316.0
2024-03-25 13:40:00,156.55,156.63,156.48,156.6,12160.0,156.55,156.63,156.48,156.6,12160.0
2024-03-25 13:45:00,156.61,156.67,156.59,156.66,8744.0,156.61,156.67,156.59,156.66,8744.0
2024-03-25 13:50:00,156.65,156.66,156.53,156.58,10729.0,156.65,156.66,156.53,156.58,10729.0
2024-03-25 13:55:00,156.58,156.58,156.4,156.47,8328.0,156.58,156.58,156.4,156.47,8328.0
2024-03-25 14:00:00,156.47,156.57,156.45,156.56,9041.0,156.47,156.57,156.45,156.56,9041.0
2024-03-25 14:05:00,156.55,156.57,156.47,156.56,13497.0,156.55,156.57,156.47,156.56,13497.0
2024-03-25 14:10:00,156.55,156.55,156.48,156.48,5761.0,156.55,156.55,156.48,156.48,5761.0
2024-03-25 14:15:00,156.49,156.62,156.49,156.62,7440.0,156.49,156.62,156.49,156.62,7440.0
2024-03-25 14:20:00,156.61,156.63,156.59,156.62,6902.0,156.61,156.63,156.59,156.62,6902.0
2024-03-25 14:25:00,156.63,156.66,156.59,156.62,9946.0,156.63,156.66,156.59,156.62,9946.0
2024-03-25 14:30:00,156.63,156.66,156.61,156.66,10050.0,156.63,156.66,156.61,156.66,10050.0
2024-03-25 14:35:00,156.66,156.68,156.59,156.6,9765.0,156.66,156.68,156.59,156.6,9765.0
2024-03-25 14:40:00,156.61,156.62,156.44,156.44,6962.0,156.61,156.62,156.44,156.44,6962.0
2024-03-25 14:45:00,156.44,156.51,156.41,156.51,7750.0,156.44,156.51,156.41,156.51,7750.0
2024-03-25 14:50:00,156.5,156.52,156.46,156.5,8980.0,156.5,156.52,156.46,156.5,8980.0
2024-03-25 14:55:00,156.5,156.71,156.5,156.71,15023.0,156.5,156.71,156.5,156.71,15023.0
2024-03-25 15:00:00,156.72,156.76,156.68,156.71,16342.0,156.72,156.76,156.68,156.71,16342.0
2024-03-25 15:05:00,156.71,156.74,156.69,156.7,13417.0,156.71,156.74,156.69,156.7,13417.0
2024-03-25 15:10:00,156.7,156.83,156.65,156.83,18555.0,156.7,156.83,156.65,156.83,18555.0
2024-03-25 15:15:00,156.83,156.84,156.67,156.72,15998.0,156.83,156.84,156.67,156.72,15998.0
2024-03-25 15:20:00,156.72,156.84,156.72,156.8,23513.0,156.72,156.84,156.72,156.8,23513.0
2024-03-25 15:25:00,156.81,156.82,156.72,156.75,18540.0,156.81,156.82,156.72,156.75,18540.0
2024-03-25 15:30:00,156.74,156.76,156.56,156.64,18299.0,156.74,156.76,156.56,156.64,18299.0
2024-03-25 15:35:00,156.64,156.72,156.64,156.7,15691.0,156.64,156.72,156.64,156.7,15691.0
2024-03-25 15:40:00,156.71,156.81,156.63,156.63,23729.0,156.71,156.81,156.63,156.63,23729.0
2024-03-25 15:45:00,156.63,156.69,156.41,156.63,30638.0,156.63,156.69,156.41,156.63,30638.0
2024-03-25 15:50:00,156.64,156.79,156.6,156.76,56173.0,156.64,156.79,156.6,156.76,56173.0
2024-03-25 15:55:00,156.77,156.91,156.66,156.78,166790.0,156.77,156.91,156.66,156.78,166790.0
2024-03-26 09:30:00,157.26,158.25,157.1,158.06,46166.0,157.26,158.25,157.1,158.06,46166.0
2024-03-26 09:35:00,158.07,158.5,157.87,158.28,34983.0,158.07,158.5,157.87,158.28,34983.0
2024-03-26 09:40:00,158.22,158.24,157.7,158.12,27823.0,158.22,158.24,157.7,158.12,27823.0
2024-03-26 09:45:00,158.12,158.14,157.71,157.91,20798.0,158.12,158.14,157.71,157.91,20798.0
2024-03-26 09:50:00,157.85,158.28,157.83,158.15,19153.0,157.85,158.28,157.83,158.15,19153.0
2024-03-26 09:55:00,158.15,158.29,158.0,158.06,36494.0,158.15,158.29,158.0,158.06,36494.0
2024-03-26 10:00:00,158.1,158.13,157.82,157.9,23957.0,158.1,158.13,157.82,157.9,23957.0
2024-03-26 10:05:00,157.94,158.39,157.82,158.39,29265.0,157.94,158.39,157.82,158.39,29265.0
2024-03-26 10:10:00,158.36,158.47,158.27,158.45,25091.0,158.36,158.47,158.27,158.45,25091.0
2024-03-26 10:15:00,158.48,158.54,158.37,158.5,22464.0,158.48,158.54,158.37,158.5,22464.0
2024-03-26 10:20:00,158.52,158.61,158.46,158.61,30703.0,158.52,158.61,158.46,158.61,30703.0
2024-03-26 10:25:00,158.63,158.64,158.26,158.42,33654.0,158.63,158.64,158.26,158.42,33654.0
2024-03-26 10:30:00,158.42,158.51,158.13,158.25,70596.0,158.42,158.51,158.13,158.25,70596.0
2024-03-26 10:35:00,158.25,158.35,158.05,158.13,44293.0,158.25,158.35,158.05,158.13,44293.0
2024-03-26 10:40:00,158.18,158.35,157.98,158.29,42465.0,158.18,158.35,157.98,158.29,42465.0
2024-03-26 10:45:00,158.31,158.35,158.07,158.16,31927.0,158.31,158.35,158.07,158.16,31927.0
2024-03-26 10:50:00,158.16,158.18,158.07,158.1,12966.0,158.16,158.18,158.07,158.1,12966.0
2024-03-26 10:55:00,158.11,158.21,158.1,158.15,15671.0,158.11,158.21,158.1,158.15,15671.0
2024-03-26 11:00:00,158.15,158.41,158.13,158.38,16714.0,158.15,158.41,158.13,158.38,16714.0
2024-03-26 11:05:00,158.38,158.44,158.34,158.35,9781.0,158.38,158.44,158.34,158.35,9781.0
2024-03-26 11:10:00,158.36,158.5,158.36,158.41,71122.0,158.36,158.5,158.36,158.41,71122.0
2024-03-26 11:15:00,158.38,158.55,158.36,158.54,12686.0,158.38,158.55,158.36,158.54,12686.0
2024-03-26 11:20:00,158.54,158.54,158.44,158.47,31122.0,158.54,158.54,158.44,158.47,31122.0
2024-03-26 11:25:00,158.49,158.49,158.38,158.4,7541.0,158.49,158.49,158.38,158.4,7541.0
2024-03-26 11:30:00,158.4,158.43,158.3,158.35,13756.0,158.4,158.43,158.3,158.35,13756.0
2024-03-26 11:35:00,158.35,158.37,158.32,158.32,4920.0,158.35,158.37,158.32,158.32,4920.0
2024-03-26 11:40:00,158.33,158.42,158.31,158.42,6817.0,158.33,158.42,158.31,158.42,6817.0
2024-03-26 11:45:00,158.42,158.49,158.4,158.46,8619.0,158.42,158.49,158.4,158.46,8619.0
2024-03-26 11:50:00,158.48,158.57,158.48,158.56,4963.0,158.48,158.57,158.48,158.56,4963.0
2024-03-26 11:55:00,158.56,158.56,158.49,158.52,6005.0,158.56,158.56,158.49,158.52,6005.0
2024-03-26 12:00:00,158.53,158.55,158.29,158.3,11146.0,158.53,158.55,158.29,158.3,11146.0
2024-03-26 12:05:00,158.31,158.44,158.3,158.41,24182.0,158.31,158.44,158.3,158.41,24182.0
2024-03-26 12:10:00,158.39,158.41,158.31,158.41,8702.0,158.39,158.41,158.31,158.41,8702.0
2024-03-26 12:15:00,158.37,158.48,158.35,158.42,21963.0,158.37,158.48,158.35,158.42,21963.0
2024-03-26 12:20:00,158.42,158.47,158.38,158.44,18809.0,158.42,158.47,158.38,158.44,18809.0
2024-03-26 12:25:00,158.43,158.66,158.42,158.55,17868.0,158.43,158.66,158.42,158.55,17868.0
2024-03-26 12:30:00,158.57,158.59,158.45,158.47,20269.0,158.57,158.59,158.45,158.47,20269.0
2024-03-26 12:35:00,158.49,158.51,158.41,158.47,30068.0,158.49,158.51,158.41,158.47,30068.0
2024-03-26 12:40:00,158.45,158.52,158.34,158.43,20283.0,158.45,158.52,158.34,158.43,20283.0
2024-03-26 12:45:00,158.43,158.55,158.41,158.41,13215.0,158.43,158.55,158.41,158.41,13215.0
2024-03-26 12:50:00,158.37,158.41,158.27,158.38,5288.0,158.37,158.41,158.27,158.38,5288.0
2024-03-26 12:55:00,158.39,158.44,158.33,158.34,9086.0,158.39,158.44,158.33,158.34,9086.0
2024-03-26 13:00:00,158.33,158.46,158.33,158.42,13286.0,158.33,158.46,158.33,158.42,13286.0
2024-03-26 13:05:00,158.38,158.5,158.38,158.5,7359.0,158.38,158.5,158.38,158.5,7359.0
2024-03-26 13:10:00,158.51,158.56,158.44,158.44,48822.0,158.51,158.56,158.44,158.44,48822.0
2024-03-26 13:15:00,158.43,158.45,158.12,158.23,14883.0,158.43,158.45,158.12,158.23,14883.0
2024-03-26 13:20:00,158.25,158.37,158.24,158.37,11983.0,158.25,158.37,158.24,158.37,11983.0
2024-03-26 13:25:00,158.37,158.37,158.29,158.35,11542.0,158.37,158.37,158.29,158.35,11542.0
2024-03-26 13:30:00,158.35,158.37,158.3,158.31,8403.0,158.35,158.37,158.3,158.31,8403.0
2024-03-26 13:35:00,158.3,158.33,158.22,158.31,16907.0,158.3,158.33,158.22,158.31,16907.0
2024-03-26 13:40:00,158.32,158.33,158.19,158.24,11512.0,158.32,158.33,158.19,158.24,11512.0
2024-03-26 13:45:00,158.24,158.37,158.23,158.33,21025.0,158.24,158.37,158.23,158.33,21025.0
2024-03-26 13:50:00,158.34,158.4,158.33,158.4,9437.0,158.34,158.4,158.33,158.4,9437.0
2024-03-26 13:55:00,158.42,158.48,158.26,158.29,51084.0,158.42,158.48,158.26,158.29,51084.0
2024-03-26 14:00:00,158.33,158.39,158.3,158.39,5441.0,158.33,158.39,158.3,158.39,5441.0
2024-03-26 14:05:00,158.4,158.49,158.39,158.46,19259.0,158.4,158.49,158.39,158.46,19259.0
2024-03-26 14:10:00,158.46,158.48,158.4,158.48,12999.0,158.46,158.48,158.4,158.48,12999.0
2024-03-26 14:15:00,158.47,158.53,158.47,158.53,9616.0,158.47,158.53,158.47,158.53,9616.0
2024-03-26 14:20:00,158.54,158.78,158.54,158.61,32100.0,158.54,158.78,158.54,158.61,32100.0
2024-03-26 14:25:00,158.61,158.65,158.46,158.52,17618.0,158.61,158.65,158.46,158.52,17618.0
2024-03-26 14:30:00,158.52,158.56,158.46,158.53,10683.0,158.52,158.56,158.46,158.53,10683.0
2024-03-26 14:35:00,158.51,158.54,158.49,158.5,8384.0,158.51,158.54,158.49,158.5,8384.0
2024-03-26 14:40:00,158.52,158.64,158.52,158.58,29496.0,158.52,158.64,158.52,158.58,29496.0
2024-03-26 14:45:00,158.57,158.59,158.54,158.55,27494.0,158.57,158.59,158.54,158.55,27494.0
2024-03-26 14:50:00,158.55,158.55,158.48,158.5,45171.0,158.55,158.55,158.48,158.5,45171.0
2024-03-26 14:55:00,158.5,158.51,158.39,158.49,66068.0,158.5,158.51,158.39,158.49,66068.0
2024-03-26 15:00:00,158.5,158.55,158.48,158.54,15721.0,158.5,158.55,158.48,158.54,15721.0
2024-03-26 15:05:00,158.54,158.57,158.49,158.5,9943.0,158.54,158.57,158.49,158.5,9943.0
2024-03-26 15:10:00,158.5,158.54,158.48,158.52,17882.0,158.5,158.54,158.48,158.52,17882.0
2024-03-26 15:15:00,158.52,158.61,158.51,158.58,18060.0,158.52,158.61,158.51,158.58,18060.0
2024-03-26 15:20:00,158.57,158.57,158.49,158.55,20927.0,158.57,158.57,158.49,158.55,20927.0
2024-03-26 15:25:00,158.55,158.58,158.47,158.56,21000.0,158.55,158.58,158.47,158.56,21000.0
2024-03-26 15:30:00,158.54,158.61,158.48,158.55,17501.0,158.54,158.61,158.48,158.55,17501.0
2024-03-26 15:35:00,158.52,158.57,158.48,158.53,12202.0,158.52,158.57,158.48,158.53,12202.0
2024-03-26 15:40:00,158.53,158.62,158.49,158.5,18108.0,158.53,158.62,158.49,158.5,18108.0
2024-03-26 15:45:00,158.51,158.56,158.4,158.52,43972.0,158.51,158.56,158.4,158.52,43972.0
2024-03-26 15:50:00,158.46,158.62,158.36,158.58,72698.0,158.46,158.62,158.36,158.58,72698.0
2024-03-26 15:55:00,158.57,158.69,158.18,158.67,266043.0,158.57,158.69,158.18,158.67,266043.0
2024-03-27 09:30:00,159.25,159.9,159.0,159.9,31666.0,159.25,159.9,159.0,159.9,31666.0
2024-03-27 09:35:00,159.8,159.84,159.62,159.71,12755.0,159.8,159.84,159.62,159.71,12755.0
2024-03-27 09:40:00,159.61,159.74,159.56,159.68,4956.0,159.61,159.74,159.56,159.68,4956.0
2024-03-27 09:45:00,159.7,159.7,159.41,159.41,9795.0,159.7,159.7,159.41,159.41,9795.0
2024-03-27 09:50:00,159.35,159.35,158.77,158.79,24286.0,159.35,159.35,158.77,158.79,24286.0
2024-03-27 09:55:00,158.86,159.22,158.82,159.14,10910.0,158.86,159.22,158.82,159.14,10910.0
2024-03-27 10:00:00,159.02,159.02,158.61,158.78,15196.0,159.02,159.02,158.61,158.78,15196.0
2024-03-27 10:05:00,158.81,158.81,158.42,158.52,10852.0,158.81,158.81,158.42,158.52,10852.0
2024-03-27 10:10:00,158.5,158.65,158.43,158.43,10752.0,158.5,158.65,158.43,158.43,10752.0
2024-03-27 10:15:00,158.41,158.71,158.37,158.4,13762.0,158.41,158.71,158.37,158.4,13762.0
2024-03-27 10:20:00,158.4,158.4,157.99,157.99,8074.0,158.4,158.4,157.99,157.99,8074.0
2024-03-27 10:25:00,158.08,158.15,157.91,157.94,11738.0,158.08,158.15,157.91,157.94,11738.0
2024-03-27 10:30:00,157.89,158.01,157.8,157.89,9775.0,157.89,158.01,157.8,157.89,9775.0
2024-03-27 10:35:00,157.89,158.14,157.88,158.12,6848.0,157.89,158.14,157.88,158.12,6848.0
2024-03-27 10:40:00,158.12,158.28,158.04,158.17,11829.0,158.12,158.28,158.04,158.17,11829.0
2024-03-27 10:45:00,158.18,158.38,158.02,158.16,21494.0,158.18,158.38,158.02,158.16,21494.0
2024-03-27 10:50:00,158.14,158.37,158.06,158.28,35304.0,158.14,158.37,158.06,158.28,35304.0
2024-03-27 10:55:00,158.29,158.41,158.24,158.36,10076.0,158.29,158.41,158.24,158.36,10076.0
2024-03-27 11:00:00,158.32,158.44,158.29,158.41,10536.0,158.32,158.44,158.29,158.41,10536.0
2024-03-27 11:05:00,158.41,158.5,158.32,158.43,12114.0,158.41,158.5,158.32,158.43,12114.0
2024-03-27 11:10:00,158.4,158.4,158.24,158.28,9041.0,158.4,158.4,158.24,158.28,9041.0
2024-03-27 11:15:00,158.28,158.4,158.17,158.27,25224.0,158.28,158.4,158.17,158.27,25224.0
2024-03-27 11:20:00,158.3,158.31,158.2,158.23,8206.0,158.3,158.31,158.2,158.23,8206.0
2024-03-27 11:25:00,158.26,158.34,158.16,158.23,8868.0,158.26,158.34,158.16,158.23,8868.0
2024-03-27 11:30:00,158.21,158.37,158.19,158.26,11090.0,158.21,158.37,158.19,158.26,11090.0
2024-03-27 11:35:00,158.23,158.33,158.22,158.24,13375.0,158.23,158.33,158.22,158.24,13375.0
2024-03-27 11:40:00,158.2,158.28,158.19,158.24,5849.0,158.2,158.28,158.19,158.24,5849.0
2024-03-27 11:45:00,158.21,158.23,158.13,158.21,7731.0,158.21,158.23,158.13,158.21,7731.0
2024-03-27 11:50:00,158.2,158.2,158.0,158.01,13696.0,158.2,158.2,158.0,158.01,13696.0
2024-03-27 11:55:00,158.03,158.15,157.96,157.97,16386.0,158.03,158.15,157.96,157.97,16386.0
2024-03-27 12:00:00,157.96,158.0,157.92,157.95,7463.0,157.96,158.0,157.92,157.95,7463.0
2024-03-27 12:05:00,157.91,157.92,157.8,157.8,6661.0,157.91,157.92,157.8,157.8,6661.0
2024-03-27 12:10:00,157.81,158.04,157.81,157.93,26815.0,157.81,158.04,157.81,157.93,26815.0
2024-03-27 12:15:00,157.94,158.03,157.91,157.97,19759.0,157.94,158.03,157.91,157.97,19759.0
2024-03-27 12:20:00,157.97,158.09,157.9,158.01,16785.0,157.97,158.09,157.9,158.01,16785.0
2024-03-27 12:25:00,158.04,158.09,157.99,158.08,12726.0,158.04,158.09,157.99,158.08,12726.0
2024-03-27 12:30:00,158.09,158.16,158.0,158.11,19790.0,158.09,158.16,158.0,158.11,19790.0
2024-03-27 12:35:00,158.11,158.16,157.96,158.04,20289.0,158.11,158.16,157.96,158.04,20289.0
2024-03-27 12:40:00,158.07,158.35,157.98,158.13,26100.0,158.07,158.35,157.98,158.13,26100.0
2024-03-27 12:45:00,158.15,158.22,158.15,158.16,7394.0,158.15,158.22,158.15,158.16,7394.0
2024-03-27 12:50:00,158.15,158.3,157.9,157.96,54555.0,158.15,158.3,157.9,157.96,54555.0
2024-03-27 12:55:00,157.99,158.03,157.93,158.01,7226.0,157.99,158.03,157.93,158.01,7226.0
2024-03-27 13:00:00,158.04,158.26,158.04,158.12,9695.0,158.04,158.26,158.04,158.12,9695.0
2024-03-27 13:05:00,158.12,158.16,158.08,158.14,6797.0,158.12,158.16,158.08,158.14,6797.0
2024-03-27 13:10:00,158.13,158.13,157.99,158.1,8183.0,158.13,158.13,157.99,158.1,8183.0
2024-03-27 13:15:00,158.09,158.15,158.07,158.13,9281.0,158.09,158.15,158.07,158.13,9281.0
2024-03-27 13:20:00,158.15,158.3,158.15,158.25,19178.0,158.15,158.3,158.15,158.25,19178.0
2024-03-27 13:25:00,158.27,158.42,158.2,158.38,11087.0,158.27,158.42,158.2,158.38,11087.0
2024-03-27 13:30:00,158.37,158.37,158.25,158.25,7419.0,158.37,158.37,158.25,158.25,7419.0
2024-03-27 13:35:00,158.25,158.27,158.14,158.14,5422.0,158.25,158.27,158.14,158.14,5422.0
2024-03-27 13:40:00,158.15,158.17,158.05,158.06,6987.0,158.15,158.17,158.05,158.06,6987.0
2024-03-27 13:45:00,158.06,158.12,157.98,158.07,11601.0,158.06,158.12,157.98,158.07,11601.0
2024-03-27 13:50:00,158.05,158.09,157.95,158.04,8211.0,158.05,158.09,157.95,158.04,8211.0
2024-03-27 13:55:00,158.03,158.07,158.03,158.06,5875.0,158.03,158.07,158.03,158.06,5875.0
2024-03-27 14:00:00,158.05,158.08,158.01,158.08,7383.0,158.05,158.08,158.01,158.08,7383.0
2024-03-27 14:05:00,158.08,158.23,158.07,158.22,10693.0,158.08,158.23,158.07,158.22,10693.0
2024-03-27 14:10:00,158.21,158.26,158.17,158.26,14102.0,158.21,158.26,158.17,158.26,14102.0
2024-03-27 14:15:00,158.28,158.44,158.28,158.33,14400.0,158.28,158.44,158.28,158.33,14400.0
2024-03-27 14:20:00,158.33,158.44,158.31,158.41,7359.0,158.33,158.44,158.31,158.41,7359.0
2024-03-27 14:25:00,158.42,158.47,158.4,158.47,7226.0,158.42,158.47,158.4,158.47,7226.0
2024-03-27 14:30:00,158.49,158.55,158.46,158.46,11267.0,158.49,158.55,158.46,158.46,11267.0
2024-03-27 14:35:00,158.46,158.58,158.42,158.51,17915.0,158.46,158.58,158.42,158.51,17915.0
2024-03-27 14:40:00,158.53,158.55,158.48,158.51,11896.0,158.53,158.55,158.48,158.51,11896.0
2024-03-27 14:45:00,158.54,158.55,158.46,158.48,5437.0,158.54,158.55,158.46,158.48,5437.0
2024-03-27 14:50:00,158.49,158.57,158.48,158.52,10651.0,158.49,158.57,158.48,158.52,10651.0
2024-03-27 14:55:00,158.51,158.58,158.49,158.54,11747.0,158.51,158.58,158.49,158.54,11747.0
2024-03-27 15:00:00,158.53,158.6,158.5,158.59,9296.0,158.53,158.6,158.5,158.59,9296.0
2024-03-27 15:05:00,158.59,158.68,158.57,158.63,10596.0,158.59,158.68,158.57,158.63,10596.0
2024-03-27 15:10:00,158.63,158.74,158.6,158.73,17040.0,158.63,158.74,158.6,158.73,17040.0
2024-03-27 15:15:00,158.72,158.72,158.48,158.48,17263.0,158.72,158.72,158.48,158.48,17263.0
2024-03-27 15:20:00,158.48,158.68,158.44,158.68,20424.0,158.48,158.68,158.44,158.68,20424.0
2024-03-27 15:25:00,158.66,158.82,158.61,158.78,21800.0,158.66,158.82,158.61,158.78,21800.0
2024-03-27 15:30:00,158.78,158.86,158.7,158.75,23365.0,158.78,158.86,158.7,158.75,23365.0
2024-03-27 15:35:00,158.73,158.99,158.73,158.95,16317.0,158.73,158.99,158.73,158.95,16317.0
2024-03-27 15:40:00,158.97,159.2,158.96,159.19,19796.0,158.97,159.2,158.96,159.19,19796.0
2024-03-27 15:45:00,159.14,159.15,158.94,159.01,26656.0,159.14,159.15,158.94,159.01,26656.0
2024-03-27 15:50:00,159.02,159.44,159.01,159.37,51896.0,159.02,159.44,159.01,159.37,51896.0
2024-03-27 15:55:00,159.36,159.44,159.12,159.41,196582.0,159.36,159.44,159.12,159.41,196582.0
2024-03-28 09:30:00,159.67,159.75,159.43,159.45,24967.0,159.67,159.75,159.43,159.45,24967.0
2024-03-28 09:35:00,159.57,159.6,159.19,159.39,13579.0,159.57,159.6,159.19,159.39,13579.0
2024-03-28 09:40:00,159.46,159.77,159.36,159.71,9631.0,159.46,159.77,159.36,159.71,9631.0
2024-03-28 09:45:00,159.81,159.91,159.56,159.56,7945.0,159.81,159.91,159.56,159.56,7945.0
2024-03-28 09:50:00,159.51,159.68,159.4,159.42,13946.0,159.51,159.68,159.4,159.42,13946.0
2024-03-28 09:55:00,159.34,159.6,159.34,159.56,12063.0,159.34,159.6,159.34,159.56,12063.0
2024-03-28 10:00:00,159.58,159.76,159.49,159.69,14384.0,159.58,159.76,159.49,159.69,14384.0
2024-03-28 10:05:00,159.64,159.68,159.49,159.54,7555.0,159.64,159.68,159.49,159.54,7555.0
2024-03-28 10:10:00,159.54,159.6,159.45,159.53,6212.0,159.54,159.6,159.45,159.53,6212.0
2024-03-28 10:15:00,159.5,159.53,159.37,159.45,8676.0,159.5,159.53,159.37,159.45,8676.0
2024-03-28 10:20:00,159.45,159.48,159.41,159.45,5441.0,159.45,159.48,159.41,159.45,5441.0
2024-03-28 10:25:00,159.47,159.49,159.41,159.42,4901.0,159.47,159.49,159.41,159.42,4901.0
2024-03-28 10:30:00,159.45,159.54,159.41,159.48,7931.0,159.45,159.54,159.41,159.48,7931.0
2024-03-28 10:35:00,159.51,159.6,159.43,159.6,5360.0,159.51,159.6,159.43,159.6,5360.0
2024-03-28 10:40:00,159.59,159.61,159.51,159.56,6651.0,159.59,159.61,159.51,159.56,6651.0
2024-03-28 10:45:00,159.55,159.59,159.47,159.52,9459.0,159.55,159.59,159.47,159.52,9459.0
2024-03-28 10:50:00,159.54,159.63,159.54,159.59,6226.0,159.54,159.63,159.54,159.59,6226.0
2024-03-28 10:55:00,159.58,159.7,159.58,159.64,11439.0,159.58,159.7,159.58,159.64,11439.0
2024-03-28 11:00:00,159.64,159.68,159.38,159.38,22780.0,159.64,159.68,159.38,159.38,22780.0
2024-03-28 11:05:00,159.42,159.51,159.24,159.27,9664.0,159.42,159.51,159.24,159.27,9664.0
2024-03-28 11:10:00,159.24,159.24,159.14,159.2,8199.0,159.24,159.24,159.14,159.2,8199.0
2024-03-28 11:15:00,159.21,159.39,159.19,159.33,6337.0,159.21,159.39,159.19,159.33,6337.0
2024-03-28 11:20:00,159.35,159.35,159.17,159.25,2637.0,159.35,159.35,159.17,159.25,2637.0
2024-03-28 11:25:00,159.28,159.3,159.12,159.15,4883.0,159.28,159.3,159.12,159.15,4883.0
2024-03-28 11:30:00,159.18,159.29,159.1,159.16,40102.0,159.18,159.29,159.1,159.16,40102.0
2024-03-28 11:35:00,159.13,159.37,159.13,159.32,7200.0,159.13,159.37,159.13,159.32,7200.0
2024-03-28 11:40:00,159.26,159.42,159.26,159.37,6326.0,159.26,159.42,159.26,159.37,6326.0
2024-03-28 11:45:00,159.38,159.54,159.38,159.49,13834.0,159.38,159.54,159.38,159.49,13834.0
2024-03-28 11:50:00,159.49,159.59,159.48,159.55,8858.0,159.49,159.59,159.48,159.55,8858.0
2024-03-28 11:55:00,159.53,159.61,159.53,159.6,9403.0,159.53,159.61,159.53,159.6,9403.0
2024-03-28 12:00:00,159.6,159.72,159.55,159.68,11514.0,159.6,159.72,159.55,159.68,11514.0
2024-03-28 12:05:00,159.69,159.88,159.66,159.81,19603.0,159.69,159.88,159.66,159.81,19603.0
2024-03-28 12:10:00,159.81,159.83,159.78,159.8,5267.0,159.81,159.83,159.78,159.8,5267.0
2024-03-28 12:15:00,159.79,159.91,159.79,159.9,10176.0,159.79,159.91,159.79,159.9,10176.0
2024-03-28 12:20:00,159.9,159.99,159.85,159.86,11362.0,159.9,159.99,159.85,159.86,11362.0
2024-03-28 12:25:00,159.87,159.99,159.84,159.87,31105.0,159.87,159.99,159.84,159.87,31105.0
2024-03-28 12:30:00,159.82,159.82,159.48,159.53,22025.0,159.82,159.82,159.48,159.53,22025.0
2024-03-28 12:35:00,159.55,159.63,159.48,159.5,10197.0,159.55,159.63,159.48,159.5,10197.0
2024-03-28 12:40:00,159.53,159.54,159.48,159.5,5052.0,159.53,159.54,159.48,159.5,5052.0
2024-03-28 12:45:00,159.5,159.56,159.48,159.55,8047.0,159.5,159.56,159.48,159.55,8047.0
2024-03-28 12:50:00,159.55,159.57,159.51,159.52,2812.0,159.55,159.57,159.51,159.52,2812.0
2024-03-28 12:55:00,159.55,159.57,159.47,159.55,6414.0,159.55,159.57,159.47,159.55,6414.0
2024-03-28 13:00:00,159.54,159.59,159.48,159.53,9482.0,159.54,159.59,159.48,159.53,9482.0
2024-03-28 13:05:00,159.54,159.55,159.42,159.5,12633.0,159.54,159.55,159.42,159.5,12633.0
2024-03-28 13:10:00,159.49,159.51,159.39,159.42,20851.0,159.49,159.51,159.39,159.42,20851.0
2024-03-28 13:15:00,159.44,159.49,159.36,159.46,22130.0,159.44,159.49,159.36,159.46,22130.0
2024-03-28 13:20:00,159.48,159.5,159.41,159.5,18556.0,159.48,159.5,159.41,159.5,18556.0
2024-03-28 13:25:00,159.5,159.51,159.41,159.46,13642.0,159.5,159.51,159.41,159.46,13642.0
2024-03-28 13:30:00,159.46,159.47,159.35,159.44,18792.0,159.46,159.47,159.35,159.44,18792.0
2024-03-28 13:35:00,159.43,159.5,159.21,159.21,17723.0,159.43,159.5,159.21,159.21,17723.0
2024-03-28 13:40:00,159.17,159.17,158.88,158.88,15612.0,159.17,159.17,158.88,158.88,15612.0
2024-03-28 13:45:00,158.89,159.11,158.87,159.08,13378.0,158.89,159.11,158.87,159.08,13378.0
2024-03-28 13:50:00,159.08,159.12,158.95,158.98,9024.0,159.08,159.12,158.95,158.98,9024.0
2024-03-28 13:55:00,158.97,159.06,158.95,158.97,24839.0,158.97,159.06,158.95,158.97,24839.0
2024-03-28 14:00:00,158.98,159.06,158.93,159.03,36299.0,158.98,159.06,158.93,159.03,36299.0
2024-03-28 14:05:00,159.01,159.07,158.99,159.05,6241.0,159.01,159.07,158.99,159.05,6241.0
2024-03-28 14:10:00,159.05,159.13,159.02,159.04,18023.0,159.05,159.13,159.02,159.04,18023.0
2024-03-28 14:15:00,159.03,159.12,158.98,159.0,12784.0,159.03,159.12,158.98,159.0,12784.0
2024-03-28 14:20:00,158.99,159.02,158.93,158.95,9369.0,158.99,159.02,158.93,158.95,9369.0
2024-03-28 14:25:00,158.95,159.09,158.94,159.05,15893.0,158.95,159.09,158.94,159.05,15893.0
2024-03-28 14:30:00,159.05,159.05,158.95,159.02,11893.0,159.05,159.05,158.95,159.02,11893.0
2024-03-28 14:35:00,159.03,159.06,158.96,159.0,6668.0,159.03,159.06,158.96,159.0,6668.0
2024-03-28 14:40:00,159.0,159.06,158.99,159.06,7815.0,159.0,159.06,158.99,159.06,7815.0
2024-03-28 14:45:00,159.06,159.09,158.98,158.99,12377.0,159.06,159.09,158.98,158.99,12377.0
2024-03-28 14:50:00,158.96,159.1,158.96,159.08,21470.0,158.96,159.1,158.96,159.08,21470.0
2024-03-28 14:55:00,159.09,159.23,159.07,159.19,10063.0,159.09,159.23,159.07,159.19,10063.0
2024-03-28 15:00:00,159.2,159.36,159.15,159.16,24843.0,159.2,159.36,159.15,159.16,24843.0
2024-03-28 15:05:00,159.17,159.37,159.17,159.37,9752.0,159.17,159.37,159.17,159.37,9752.0
2024-03-28 15:10:00,159.38,159.45,159.34,159.41,15045.0,159.38,159.45,159.34,159.41,15045.0
2024-03-28 15:15:00,159.4,159.44,159.38,159.38,8545.0,159.4,159.44,159.38,159.38,8545.0
2024-03-28 15:20:00,159.4,159.41,159.28,159.35,9081.0,159.4,159.41,159.28,159.35,9081.0
2024-03-28 15:25:00,159.33,159.38,159.24,159.31,13087.0,159.33,159.38,159.24,159.31,13087.0
2024-03-28 15:30:00,159.32,159.48,159.26,159.34,15628.0,159.32,159.48,159.26,159.34,15628.0
2024-03-28 15:35:00,159.31,159.42,159.28,159.34,15947.0,159.31,159.42,159.28,159.34,15947.0
2024-03-28 15:40:00,159.34,159.39,159.19,159.24,12239.0,159.34,159.39,159.19,159.24,12239.0
2024-03-28 15:45:00,159.23,159.66,159.23,159.61,59938.0,159.23,159.66,159.23,159.61,59938.0
2024-03-28 15:50:00,159.58,159.77,159.53,159.76,71977.0,159.58,159.77,159.53,159.76,71977.0
2024-03-28 15:55:00,159.77,159.98,159.57,159.75,293499.0,159.77,159.98,159.57,159.75,293499.0
2024-04-01 09:30:00,159.74,159.92,159.57,159.7,32852.0,159.74,159.92,159.57,159.7,32852.0
2024-04-01 09:35:00,159.64,159.76,159.28,159.43,15194.0,159.64,159.76,159.28,159.43,15194.0
2024-04-01 09:40:00,159.46,159.8,159.35,159.7,10431.0,159.46,159.8,159.35,159.7,10431.0
2024-04-01 09:45:00,159.61,159.84,159.58,159.58,7337.0,159.61,159.84,159.58,159.58,7337.0
2024-04-01 09:50:00,159.6,159.92,159.6,159.85,6294.0,159.6,159.92,159.6,159.85,6294.0
2024-04-01 09:55:00,159.79,159.83,159.69,159.77,6742.0,159.79,159.83,159.69,159.77,6742.0
2024-04-01 10:00:00,159.74,159.74,159.09,159.13,16601.0,159.74,159.74,159.09,159.13,16601.0
2024-04-01 10:05:00,159.11,159.33,159.11,159.25,15507.0,159.11,159.33,159.11,159.25,15507.0
2024-04-01 10:10:00,159.21,159.33,159.21,159.32,10763.0,159.21,159.33,159.21,159.32,10763.0
2024-04-01 10:15:00,159.33,159.38,159.22,159.33,11366.0,159.33,159.38,159.22,159.33,11366.0
2024-04-01 10:20:00,159.32,159.32,159.14,159.15,10884.0,159.32,159.32,159.14,159.15,10884.0
2024-04-01 10:25:00,159.17,159.33,159.11,159.17,10985.0,159.17,159.33,159.11,159.17,10985.0
2024-04-01 10:30:00,159.17,159.23,159.09,159.21,13971.0,159.17,159.23,159.09,159.21,13971.0
2024-04-01 10:35:00,159.19,159.3,159.19,159.27,10936.0,159.19,159.3,159.19,159.27,10936.0
2024-04-01 10:40:00,159.31,159.37,159.2,159.3,10673.0,159.31,159.37,159.2,159.3,10673.0
2024-04-01 10:45:00,159.33,159.54,159.2,159.53,83428.0,159.33,159.54,159.2,159.53,83428.0
2024-04-01 10:50:00,159.55,159.65,159.48,159.61,93592.0,159.55,159.65,159.48,159.61,93592.0
2024-04-01 10:55:00,159.61,159.64,159.39,159.47,12373.0,159.61,159.64,159.39,159.47,12373.0
2024-04-01 11:00:00,159.45,159.54,159.36,159.47,14389.0,159.45,159.54,159.36,159.47,14389.0
2024-04-01 11:05:00,159.47,159.52,159.43,159.49,16948.0,159.47,159.52,159.43,159.49,16948.0
2024-04-01 11:10:00,159.5,159.51,159.33,159.33,15336.0,159.5,159.51,159.33,159.33,15336.0
2024-04-01 11:15:00,159.36,159.41,159.17,159.37,16688.0,159.36,159.41,159.17,159.37,16688.0
2024-04-01 11:20:00,159.38,159.48,159.31,159.47,11872.0,159.38,159.48,159.31,159.47,11872.0
2024-04-01 11:25:00,159.47,159.53,159.36,159.37,9284.0,159.47,159.53,159.36,159.37,9284.0
2024-04-01 11:30:00,159.33,159.44,159.32,159.44,5566.0,159.33,159.44,159.32,159.44,5566.0
2024-04-01 11:35:00,159.43,159.45,159.37,159.38,7362.0,159.43,159.45,159.37,159.38,7362.0
2024-04-01 11:40:00,159.37,159.38,159.32,159.38,3835.0,159.37,159.38,159.32,159.38,3835.0
2024-04-01 11:45:00,159.39,159.39,159.22,159.32,4744.0,159.39,159.39,159.22,159.32,4744.0
2024-04-01 11:50:00,159.32,159.32,159.0,159.06,7121.0,159.32,159.32,159.0,159.06,7121.0
2024-04-01 11:55:00,159.08,159.18,159.03,159.05,11563.0,159.08,159.18,159.03,159.05,11563.0
2024-04-01 12:00:00,159.13,159.17,159.05,159.17,9489.0,159.13,159.17,159.05,159.17,9489.0
2024-04-01 12:05:00,159.16,159.18,159.13,159.13,12465.0,159.16,159.18,159.13,159.13,12465.0
2024-04-01 12:10:00,159.13,159.16,159.06,159.12,10030.0,159.13,159.16,159.06,159.12,10030.0
2024-04-01 12:15:00,159.1,159.2,159.1,159.17,10142.0,159.1,159.2,159.1,159.17,10142.0
2024-04-01 12:20:00,159.19,159.19,159.05,159.06,5790.0,159.19,159.19,159.05,159.06,5790.0
2024-04-01 12:25:00,159.07,159.09,159.0,159.03,5384.0,159.07,159.09,159.0,159.03,5384.0
2024-04-01 12:30:00,159.03,159.07,159.01,159.02,5225.0,159.03,159.07,159.01,159.02,5225.0
2024-04-01 12:35:00,159.02,159.12,158.96,158.98,12961.0,159.02,159.12,158.96,158.98,12961.0
2024-04-01 12:40:00,158.99,159.0,158.8,158.81,14320.0,158.99,159.0,158.8,158.81,14320.0
2024-04-01 12:45:00,158.81,158.91,158.8,158.85,7477.0,158.81,158.91,158.8,158.85,7477.0
2024-04-01 12:50:00,158.89,158.89,158.82,158.86,5616.0,158.89,158.89,158.82,158.86,5616.0
2024-04-01 12:55:00,158.84,158.93,158.8,158.92,15953.0,158.84,158.93,158.8,158.92,15953.0
2024-04-01 13:00:00,158.92,158.93,158.75,158.76,9564.0,158.92,158.93,158.75,158.76,9564.0
2024-04-01 13:05:00,158.76,158.81,158.64,158.67,13269.0,158.76,158.81,158.64,158.67,13269.0
2024-04-01 13:10:00,158.66,158.73,158.63,158.72,10746.0,158.66,158.73,158.63,158.72,10746.0
2024-04-01 13:15:00,158.71,158.73,158.62,158.69,9114.0,158.71,158.73,158.62,158.69,9114.0
2024-04-01 13:20:00,158.68,158.68,158.59,158.63,10675.0,158.68,158.68,158.59,158.63,10675.0
2024-04-01 13:25:00,158.63,158.72,158.63,158.69,11335.0,158.63,158.72,158.63,158.69,11335.0
2024-04-01 13:30:00,158.69,158.69,158.47,158.56,7540.0,158.69,158.69,158.47,158.56,7540.0
2024-04-01 13:35:00,158.56,158.67,158.55,158.66,6465.0,158.56,158.67,158.55,158.66,6465.0
2024-04-01 13:40:00,158.68,158.77,158.63,158.77,6896.0,158.68,158.77,158.63,158.77,6896.0
2024-04-01 13:45:00,158.77,158.78,158.72,158.72,5448.0,158.77,158.78,158.72,158.72,5448.0
2024-04-01 13:50:00,158.73,158.74,158.66,158.69,5652.0,158.73,158.74,158.66,158.69,5652.0
2024-04-01 13:55:00,158.68,158.78,158.68,158.77,6058.0,158.68,158.78,158.68,158.77,6058.0
2024-04-01 14:00:00,158.79,158.83,158.75,158.83,5686.0,158.79,158.83,158.75,158.83,5686.0
2024-04-01 14:05:00,158.83,158.83,158.75,158.82,12857.0,158.83,158.83,158.75,158.82,12857.0
2024-04-01 14:10:00,158.82,158.82,158.75,158.8,5729.0,158.82,158.82,158.75,158.8,5729.0
2024-04-01 14:15:00,158.84,158.9,158.84,158.88,6479.0,158.84,158.9,158.84,158.88,6479.0
2024-04-01 14:20:00,158.9,158.91,158.86,158.9,2811.0,158.9,158.91,158.86,158.9,2811.0
2024-04-01 14:25:00,158.89,158.91,158.85,158.89,6259.0,158.89,158.91,158.85,158.89,6259.0
2024-04-01 14:30:00,158.89,158.9,158.86,158.89,5169.0,158.89,158.9,158.86,158.89,5169.0
2024-04-01 14:35:00,158.88,158.91,158.8,158.82,6688.0,158.88,158.91,158.8,158.82,6688.0
2024-04-01 14:40:00,158.84,158.95,158.84,158.94,7253.0,158.84,158.95,158.84,158.94,7253.0
2024-04-01 14:45:00,158.92,158.93,158.84,158.87,6702.0,158.92,158.93,158.84,158.87,6702.0
2024-04-01 14:50:00,158.88,158.9,158.82,158.83,8593.0,158.88,158.9,158.82,158.83,8593.0
2024-04-01 14:55:00,158.83,158.84,158.71,158.75,9793.0,158.83,158.84,158.71,158.75,9793.0
2024-04-01 15:00:00,158.74,158.77,158.63,158.64,10904.0,158.74,158.77,158.63,158.64,10904.0
2024-04-01 15:05:00,158.65,158.79,158.64,158.71,30500.0,158.65,158.79,158.64,158.71,30500.0
2024-04-01 15:10:00,158.72,158.72,158.58,158.69,20634.0,158.72,158.72,158.58,158.69,20634.0
2024-04-01 15:15:00,158.69,158.79,158.68,158.76,15097.0,158.69,158.79,158.68,158.76,15097.0
2024-04-01 15:20:00,158.76,158.82,158.66,158.7,14757.0,158.76,158.82,158.66,158.7,14757.0
2024-04-01 15:25:00,158.72,158.74,158.64,158.7,11074.0,158.72,158.74,158.64,158.7,11074.0
2024-04-01 15:30:00,158.69,158.74,158.59,158.72,10227.0,158.69,158.74,158.59,158.72,10227.0
2024-04-01 15:35:00,158.71,158.71,158.5,158.56,9471.0,158.71,158.71,158.5,158.56,9471.0
2024-04-01 15:40:00,158.57,158.64,158.55,158.63,14861.0,158.57,158.64,158.55,158.63,14861.0
2024-04-01 15:45:00,158.64,158.64,158.41,158.47,25935.0,158.64,158.64,158.41,158.47,25935.0
2024-04-01 15:50:00,158.5,158.76,158.48,158.73,43431.0,158.5,158.76,158.48,158.73,43431.0
2024-04-01 15:55:00,158.74,158.82,158.54,158.55,98529.0,158.74,158.82,158.54,158.55,98529.0
2024-04-02 09:30:00,158.57,159.75,158.34,158.45,31840.0,158.57,159.75,158.34,158.45,31840.0
2024-04-02 09:35:00,158.46,158.46,158.13,158.17,11154.0,158.46,158.46,158.13,158.17,11154.0
2024-04-02 09:40:00,158.17,158.25,157.93,158.05,14642.0,158.17,158.25,157.93,158.05,14642.0
2024-04-02 09:45:00,157.98,158.03,157.88,157.95,10824.0,157.98,158.03,157.88,157.95,10824.0
2024-04-02 09:50:00,157.97,157.99,157.72,157.79,13305.0,157.97,157.99,157.72,157.79,13305.0
2024-04-02 09:55:00,157.81,158.0,157.77,157.96,11047.0,157.81,158.0,157.77,157.96,11047.0
2024-04-02 10:00:00,157.94,158.14,157.88,158.12,20713.0,157.94,158.14,157.88,158.12,20713.0
2024-04-02 10:05:00,158.07,158.09,157.92,157.92,9318.0,158.07,158.09,157.92,157.92,9318.0
2024-04-02 10:10:00,157.95,158.03,157.66,157.71,12899.0,157.95,158.03,157.66,157.71,12899.0
2024-04-02 10:15:00,157.74,157.79,157.62,157.79,19251.0,157.74,157.79,157.62,157.79,19251.0
2024-04-02 10:20:00,157.75,157.9,157.73,157.73,10804.0,157.75,157.9,157.73,157.73,10804.0
2024-04-02 10:25:00,157.72,157.76,157.54,157.56,8234.0,157.72,157.76,157.54,157.56,8234.0
2024-04-02 10:30:00,157.56,157.77,157.53,157.77,12030.0,157.56,157.77,157.53,157.77,12030.0
2024-04-02 10:35:00,157.78,157.96,157.75,157.95,11099.0,157.78,157.96,157.75,157.95,11099.0
2024-04-02 10:40:00,157.95,157.98,157.79,157.79,9300.0,157.95,157.98,157.79,157.79,9300.0
2024-04-02 10:45:00,157.75,157.8,157.65,157.65,6504.0,157.75,157.8,157.65,157.65,6504.0
2024-04-02 10:50:00,157.65,157.65,157.58,157.6,6229.0,157.65,157.65,157.58,157.6,6229.0
2024-04-02 10:55:00,157.62,157.66,157.59,157.62,9106.0,157.62,157.66,157.59,157.62,9106.0
2024-04-02 11:00:00,157.64,157.82,157.62,157.81,14165.0,157.64,157.82,157.62,157.81,14165.0
2024-04-02 11:05:00,157.79,157.92,157.74,157.84,6704.0,157.79,157.92,157.74,157.84,6704.0
2024-04-02 11:10:00,157.84,157.99,157.83,157.95,11650.0,157.84,157.99,157.83,157.95,11650.0
2024-04-02 11:15:00,157.94,157.94,157.73,157.81,5885.0,157.94,157.94,157.73,157.81,5885.0
2024-04-02 11:20:00,157.85,157.85,157.74,157.76,4149.0,157.85,157.85,157.74,157.76,4149.0
2024-04-02 11:25:00,157.77,157.79,157.58,157.63,6710.0,157.77,157.79,157.58,157.63,6710.0
2024-04-02 11:30:00,157.63,157.78,157.62,157.7,15104.0,157.63,157.78,157.62,157.7,15104.0
2024-04-02 11:35:00,157.73,157.98,157.71,157.9,51318.0,157.73,157.98,157.71,157.9,51318.0
2024-04-02 11:40:00,157.95,157.96,157.83,157.83,5557.0,157.95,157.96,157.83,157.83,5557.0
2024-04-02 11:45:00,157.83,157.88,157.83,157.88,5480.0,157.83,157.88,157.83,157.88,5480.0
2024-04-02 11:50:00,157.86,157.9,157.78,157.89,5905.0,157.86,157.9,157.78,157.89,5905.0
2024-04-02 11:55:00,157.91,158.0,157.88,157.88,14208.0,157.91,158.0,157.88,157.88,14208.0
2024-04-02 12:00:00,157.88,157.9,157.8,157.84,11192.0,157.88,157.9,157.8,157.84,11192.0
2024-04-02 12:05:00,157.8,157.81,157.68,157.75,4617.0,157.8,157.81,157.68,157.75,4617.0
2024-04-02 12:10:00,157.76,157.76,157.68,157.7,5018.0,157.76,157.76,157.68,157.7,5018.0
2024-04-02 12:15:00,157.7,157.76,157.68,157.76,3356.0,157.7,157.76,157.68,157.76,3356.0
2024-04-02 12:20:00,157.77,157.84,157.73,157.83,4487.0,157.77,157.84,157.73,157.83,4487.0
2024-04-02 12:25:00,157.83,157.87,157.82,157.86,4970.0,157.83,157.87,157.82,157.86,4970.0
2024-04-02 12:30:00,157.87,157.9,157.83,157.87,5616.0,157.87,157.9,157.83,157.87,5616.0
2024-04-02 12:35:00,157.88,157.93,157.88,157.92,2447.0,157.88,157.93,157.88,157.92,2447.0
2024-04-02 12:40:00,157.93,157.97,157.92,157.95,5810.0,157.93,157.97,157.92,157.95,5810.0
2024-04-02 12:45:00,157.94,158.09,157.94,158.09,6780.0,157.94,158.09,157.94,158.09,6780.0
2024-04-02 12:50:00,158.06,158.1,158.03,158.06,6113.0,158.06,158.1,158.03,158.06,6113.0
2024-04-02 12:55:00,158.11,158.16,158.09,158.15,7374.0,158.11,158.16,158.09,158.15,7374.0
2024-04-02 13:00:00,158.15,158.21,158.14,158.14,10101.0,158.15,158.21,158.14,158.14,10101.0
2024-04-02 13:05:00,158.09,158.09,157.95,157.96,5398.0,158.09,158.09,157.95,157.96,5398.0
2024-04-02 13:10:00,157.99,157.99,157.88,157.88,7381.0,157.99,157.99,157.88,157.88,7381.0
2024-04-02 13:15:00,157.88,157.92,157.87,157.89,7899.0,157.88,157.92,157.87,157.89,7899.0
2024-04-02 13:20:00,157.9,157.92,157.87,157.92,4439.0,157.9,157.92,157.87,157.92,4439.0
2024-04-02 13:25:00,157.93,157.96,157.88,157.89,9635.0,157.93,157.96,157.88,157.89,9635.0
2024-04-02 13:30:00,157.89,157.89,157.79,157.84,5808.0,157.89,157.89,157.79,157.84,5808.0
2024-04-02 13:35:00,157.84,158.01,157.83,157.92,29308.0,157.84,158.01,157.83,157.92,29308.0
2024-04-02 13:40:00,157.94,157.94,157.85,157.92,6965.0,157.94,157.94,157.85,157.92,6965.0
2024-04-02 13:45:00,157.92,157.98,157.91,157.96,9117.0,157.92,157.98,157.91,157.96,9117.0
2024-04-02 13:50:00,157.95,157.96,157.8,157.81,9332.0,157.95,157.96,157.8,157.81,9332.0
2024-04-02 13:55:00,157.78,157.85,157.78,157.81,7620.0,157.78,157.85,157.78,157.81,7620.0
2024-04-02 14:00:00,157.81,157.92,157.81,157.9,10502.0,157.81,157.92,157.81,157.9,10502.0
2024-04-02 14:05:00,157.88,157.95,157.86,157.93,6186.0,157.88,157.95,157.86,157.93,6186.0
2024-04-02 14:10:00,157.92,157.95,157.89,157.94,5733.0,157.92,157.95,157.89,157.94,5733.0
2024-04-02 14:15:00,157.94,157.99,157.92,157.99,10381.0,157.94,157.99,157.92,157.99,10381.0
2024-04-02 14:20:00,157.99,158.04,157.97,157.97,9296.0,157.99,158.04,157.97,157.97,9296.0
2024-04-02 14:25:00,157.97,158.03,157.97,157.97,8486.0,157.97,158.03,157.97,157.97,8486.0
2024-04-02 14:30:00,157.97,158.15,157.96,158.15,9276.0,157.97,158.15,157.96,158.15,9276.0
2024-04-02 14:35:00,158.13,158.26,158.13,158.25,9083.0,158.13,158.26,158.13,158.25,9083.0
2024-04-02 14:40:00,158.25,158.32,158.24,158.28,6681.0,158.25,158.32,158.24,158.28,6681.0
2024-04-02 14:45:00,158.27,158.28,158.21,158.23,12957.0,158.27,158.28,158.21,158.23,12957.0
2024-04-02 14:50:00,158.25,158.28,158.23,158.23,9214.0,158.25,158.28,158.23,158.23,9214.0
2024-04-02 14:55:00,158.24,158.25,158.18,158.19,8087.0,158.24,158.25,158.18,158.19,8087.0
2024-04-02 15:00:00,158.19,158.25,158.15,158.23,11791.0,158.19,158.25,158.15,158.23,11791.0
2024-04-02 15:05:00,158.23,158.31,158.18,158.24,31146.0,158.23,158.31,158.18,158.24,31146.0
2024-04-02 15:10:00,158.25,158.34,158.23,158.31,5289.0,158.25,158.34,158.23,158.31,5289.0
2024-04-02 15:15:00,158.31,158.35,158.27,158.29,11082.0,158.31,158.35,158.27,158.29,11082.0
2024-04-02 15:20:00,158.29,158.45,158.29,158.41,9315.0,158.29,158.45,158.29,158.41,9315.0
2024-04-02 15:25:00,158.42,158.49,158.42,158.47,8530.0,158.42,158.49,158.42,158.47,8530.0
2024-04-02 15:30:00,158.48,158.5,158.36,158.39,53830.0,158.48,158.5,158.36,158.39,53830.0
2024-04-02 15:35:00,158.35,158.43,158.35,158.42,10045.0,158.35,158.43,158.35,158.42,10045.0
2024-04-02 15:40:00,158.43,158.47,158.32,158.45,10019.0,158.43,158.47,158.32,158.45,10019.0
2024-04-02 15:45:00,158.44,158.44,158.28,158.37,19730.0,158.44,158.44,158.28,158.37,19730.0
2024-04-02 15:50:00,158.34,158.34,158.05,158.34,38972.0,158.34,158.34,158.05,158.34,38972.0
2024-04-02 15:55:00,158.41,158.46,158.17,158.32,152991.0,158.41,158.46,158.17,158.32,152991.0
2024-04-03 09:30:00,158.48,159.19,158.48,158.68,27057.0,158.48,159.19,158.48,158.68,27057.0
2024-04-03 09:35:00,158.59,158.8,158.47,158.58,9011.0,158.59,158.8,158.47,158.58,9011.0
2024-04-03 09:40:00,158.57,158.71,158.53,158.56,14019.0,158.57,158.71,158.53,158.56,14019.0
2024-04-03 09:45:00,158.59,158.99,158.58,158.99,13893.0,158.59,158.99,158.58,158.99,13893.0
2024-04-03 09:50:00,158.98,159.06,158.89,158.97,14891.0,158.98,159.06,158.89,158.97,14891.0
2024-04-03 09:55:00,158.97,159.17,158.91,159.15,6299.0,158.97,159.17,158.91,159.15,6299.0
2024-04-03 10:00:00,159.17,159.35,159.02,159.06,10640.0,159.17,159.35,159.02,159.06,10640.0
2024-04-03 10:05:00,159.09,159.15,158.76,158.76,8395.0,159.09,159.15,158.76,158.76,8395.0
2024-04-03 10:10:00,158.78,158.84,158.71,158.8,14070.0,158.78,158.84,158.71,158.8,14070.0
2024-04-03 10:15:00,158.76,158.83,158.72,158.8,10779.0,158.76,158.83,158.72,158.8,10779.0
2024-04-03 10:20:00,158.8,158.8,158.68,158.71,8845.0,158.8,158.8,158.68,158.71,8845.0
2024-04-03 10:25:00,158.69,158.76,158.39,158.41,7933.0,158.69,158.76,158.39,158.41,7933.0
2024-04-03 10:30:00,158.4,158.43,158.22,158.3,11157.0,158.4,158.43,158.22,158.3,11157.0
2024-04-03 10:35:00,158.37,158.45,158.17,158.32,11136.0,158.37,158.45,158.17,158.32,11136.0
2024-04-03 10:40:00,158.33,158.41,158.26,158.26,9399.0,158.33,158.41,158.26,158.26,9399.0
2024-04-03 10:45:00,158.31,158.4,158.28,158.31,14090.0,158.31,158.4,158.28,158.31,14090.0
2024-04-03 10:50:00,158.31,158.5,158.31,158.37,11215.0,158.31,158.5,158.31,158.37,11215.0
2024-04-03 10:55:00,158.36,158.4,158.28,158.3,10395.0,158.36,158.4,158.28,158.3,10395.0
2024-04-03 11:00:00,158.31,158.36,158.24,158.36,14905.0,158.31,158.36,158.24,158.36,14905.0
2024-04-03 11:05:00,158.37,158.57,158.31,158.54,8649.0,158.37,158.57,158.31,158.54,8649.0
2024-04-03 11:10:00,158.5,158.52,158.4,158.44,6785.0,158.5,158.52,158.4,158.44,6785.0
2024-04-03 11:15:00,158.45,158.45,158.36,158.42,11377.0,158.45,158.45,158.36,158.42,11377.0
2024-04-03 11:20:00,158.42,158.52,158.36,158.52,6807.0,158.42,158.52,158.36,158.52,6807.0
2024-04-03 11:25:00,158.5,158.57,158.48,158.55,7316.0,158.5,158.57,158.48,158.55,7316.0
2024-04-03 11:30:00,158.57,158.62,158.47,158.61,21563.0,158.57,158.62,158.47,158.61,21563.0
2024-04-03 11:35:00,158.63,158.71,158.58,158.65,6963.0,158.63,158.71,158.58,158.65,6963.0
2024-04-03 11:40:00,158.65,158.7,158.63,158.64,5844.0,158.65,158.7,158.63,158.64,5844.0
2024-04-03 11:45:00,158.65,158.69,158.61,158.68,4651.0,158.65,158.69,158.61,158.68,4651.0
2024-04-03 11:50:00,158.7,158.72,158.63,158.63,4148.0,158.7,158.72,158.63,158.63,4148.0
2024-04-03 11:55:00,158.65,158.71,158.61,158.67,4606.0,158.65,158.71,158.61,158.67,4606.0
2024-04-03 12:00:00,158.66,158.7,158.64,158.67,5153.0,158.66,158.7,158.64,158.67,5153.0
2024-04-03 12:05:00,158.64,158.66,158.56,158.62,7320.0,158.64,158.66,158.56,158.62,7320.0
2024-04-03 12:10:00,158.61,158.65,158.56,158.62,5879.0,158.61,158.65,158.56,158.62,5879.0
2024-04-03 12:15:00,158.6,158.65,158.53,158.65,3322.0,158.6,158.65,158.53,158.65,3322.0
2024-04-03 12:20:00,158.66,158.69,158.63,158.67,5754.0,158.66,158.69,158.63,158.67,5754.0
2024-04-03 12:25:00,158.65,158.7,158.6,158.67,6161.0,158.65,158.7,158.6,158.67,6161.0
2024-04-03 12:30:00,158.65,158.67,158.6,158.6,4925.0,158.65,158.67,158.6,158.6,4925.0
2024-04-03 12:35:00,158.6,158.64,158.24,158.24,10011.0,158.6,158.64,158.24,158.24,10011.0
2024-04-03 12:40:00,158.27,158.48,158.27,158.44,32045.0,158.27,158.48,158.27,158.44,32045.0
2024-04-03 12:45:00,158.41,158.56,158.41,158.53,12929.0,158.41,158.56,158.41,158.53,12929.0
2024-04-03 12:50:00,158.53,158.6,158.49,158.6,11550.0,158.53,158.6,158.49,158.6,11550.0
2024-04-03 12:55:00,158.61,158.73,158.61,158.64,7754.0,158.61,158.73,158.61,158.64,7754.0
2024-04-03 13:00:00,158.65,158.7,158.62,158.68,5300.0,158.65,158.7,158.62,158.68,5300.0
2024-04-03 13:05:00,158.67,158.74,158.62,158.73,14952.0,158.67,158.74,158.62,158.73,14952.0
2024-04-03 13:10:00,158.76,158.85,158.7,158.82,7101.0,158.76,158.85,158.7,158.82,7101.0
2024-04-03 13:15:00,158.84,158.88,158.8,158.87,12795.0,158.84,158.88,158.8,158.87,12795.0
2024-04-03 13:20:00,158.86,158.95,158.84,158.9,5670.0,158.86,158.95,158.84,158.9,5670.0
2024-04-03 13:25:00,158.9,158.97,158.9,158.97,3906.0,158.9,158.97,158.9,158.97,3906.0
2024-04-03 13:30:00,158.97,158.98,158.86,158.98,5542.0,158.97,158.98,158.86,158.98,5542.0
2024-04-03 13:35:00,158.98,159.0,158.94,158.94,6863.0,158.98,159.0,158.94,158.94,6863.0
2024-04-03 13:40:00,158.96,159.0,158.91,158.91,10407.0,158.96,159.0,158.91,158.91,10407.0
2024-04-03 13:45:00,158.93,159.06,158.93,159.04,9822.0,158.93,159.06,158.93,159.04,9822.0
2024-04-03 13:50:00,159.06,159.09,159.02,159.08,10154.0,159.06,159.09,159.02,159.08,10154.0
2024-04-03 13:55:00,159.1,159.11,159.03,159.08,7971.0,159.1,159.11,159.03,159.08,7971.0
2024-04-03 14:00:00,159.09,159.18,159.07,159.18,6989.0,159.09,159.18,159.07,159.18,6989.0
2024-04-03 14:05:00,159.18,159.2,159.01,159.01,24592.0,159.18,159.2,159.01,159.01,24592.0
2024-04-03 14:10:00,159.01,159.06,158.99,159.03,7285.0,159.01,159.06,158.99,159.03,7285.0
2024-04-03 14:15:00,159.03,159.03,158.86,158.94,21281.0,159.03,159.03,158.86,158.94,21281.0
2024-04-03 14:20:00,158.94,158.96,158.8,158.9,6477.0,158.94,158.96,158.8,158.9,6477.0
2024-04-03 14:25:00,158.88,158.88,158.78,158.81,8105.0,158.88,158.88,158.78,158.81,8105.0
2024-04-03 14:30:00,158.81,158.83,158.71,158.72,14116.0,158.81,158.83,158.71,158.72,14116.0
2024-04-03 14:35:00,158.75,158.81,158.71,158.81,10034.0,158.75,158.81,158.71,158.81,10034.0
2024-04-03 14:40:00,158.8,158.85,158.8,158.81,7151.0,158.8,158.85,158.8,158.81,7151.0
2024-04-03 14:45:00,158.81,158.84,158.78,158.78,23737.0,158.81,158.84,158.78,158.78,23737.0
2024-04-03 14:50:00,158.77,158.81,158.71,158.81,5257.0,158.77,158.81,158.71,158.81,5257.0
2024-04-03 14:55:00,158.82,158.85,158.8,158.83,10393.0,158.82,158.85,158.8,158.83,10393.0
2024-04-03 15:00:00,158.81,158.82,158.76,158.78,10106.0,158.81,158.82,158.76,158.78,10106.0
2024-04-03 15:05:00,158.79,158.82,158.66,158.68,29043.0,158.79,158.82,158.66,158.68,29043.0
2024-04-03 15:10:00,158.67,158.7,158.32,158.38,14883.0,158.67,158.7,158.32,158.38,14883.0
2024-04-03 15:15:00,158.34,158.4,158.12,158.21,19281.0,158.34,158.4,158.12,158.21,19281.0
2024-04-03 15:20:00,158.21,158.22,157.98,158.01,17210.0,158.21,158.22,157.98,158.01,17210.0
2024-04-03 15:25:00,158.02,158.12,157.98,158.12,14572.0,158.02,158.12,157.98,158.12,14572.0
2024-04-03 15:30:00,158.11,158.2,158.06,158.13,20971.0,158.11,158.2,158.06,158.13,20971.0
2024-04-03 15:35:00,158.13,158.19,158.05,158.05,19259.0,158.13,158.19,158.05,158.05,19259.0
2024-04-03 15:40:00,158.04,158.14,158.04,158.08,18849.0,158.04,158.14,158.04,158.08,18849.0
2024-04-03 15:45:00,158.09,158.13,158.03,158.13,20509.0,158.09,158.13,158.03,158.13,20509.0
2024-04-03 15:50:00,158.14,158.15,157.81,157.84,56666.0,158.14,158.15,157.81,157.84,56666.0
2024-04-03 15:55:00,157.86,157.86,157.68,157.69,166815.0,157.86,157.86,157.68,157.69,166815.0
2024-04-04 09:30:00,158.6,159.13,158.47,158.97,22207.0,158.6,159.13,158.47,158.97,22207.0
2024-04-04 09:35:00,159.03,159.03,158.56,158.63,3833.0,159.03,159.03,158.56,158.63,3833.0
2024-04-04 09:40:00,158.71,158.93,158.71,158.87,5776.0,158.71,158.93,158.71,158.87,5776.0
2024-04-04 09:45:00,158.95,158.95,158.67,158.73,8244.0,158.95,158.95,158.67,158.73,8244.0
2024-04-04 09:50:00,158.74,158.89,158.66,158.86,6939.0,158.74,158.89,158.66,158.86,6939.0
2024-04-04 09:55:00,158.86,159.01,158.82,158.87,8421.0,158.86,159.01,158.82,158.87,8421.0
2024-04-04 10:00:00,158.9,158.9,158.62,158.82,12656.0,158.9,158.9,158.62,158.82,12656.0
2024-04-04 10:05:00,158.86,158.86,158.55,158.61,10830.0,158.86,158.86,158.55,158.61,10830.0
2024-04-04 10:10:00,158.61,158.67,158.58,158.6,6774.0,158.61,158.67,158.58,158.6,6774.0
2024-04-04 10:15:00,158.64,158.66,158.47,158.54,7590.0,158.64,158.66,158.47,158.54,7590.0
2024-04-04 10:20:00,158.55,158.57,158.45,158.48,8797.0,158.55,158.57,158.45,158.48,8797.0
2024-04-04 10:25:00,158.46,158.56,158.44,158.5,5674.0,158.46,158.56,158.44,158.5,5674.0
2024-04-04 10:30:00,158.48,158.61,158.47,158.52,6775.0,158.48,158.61,158.47,158.52,6775.0
2024-04-04 10:35:00,158.51,158.59,158.47,158.53,7844.0,158.51,158.59,158.47,158.53,7844.0
2024-04-04 10:40:00,158.51,158.69,158.51,158.69,8384.0,158.51,158.69,158.51,158.69,8384.0
2024-04-04 10:45:00,158.69,158.7,158.62,158.65,6901.0,158.69,158.7,158.62,158.65,6901.0
2024-04-04 10:50:00,158.63,158.7,158.63,158.63,6826.0,158.63,158.7,158.63,158.63,6826.0
2024-04-04 10:55:00,158.63,158.7,158.62,158.68,7689.0,158.63,158.7,158.62,158.68,7689.0
2024-04-04 11:00:00,158.69,158.78,158.63,158.63,21317.0,158.69,158.78,158.63,158.63,21317.0
2024-04-04 11:05:00,158.65,158.66,158.43,158.49,5712.0,158.65,158.66,158.43,158.49,5712.0
2024-04-04 11:10:00,158.54,158.57,158.47,158.47,5084.0,158.54,158.57,158.47,158.47,5084.0
2024-04-04 11:15:00,158.48,158.48,158.42,158.42,4058.0,158.48,158.48,158.42,158.42,4058.0
2024-04-04 11:20:00,158.42,158.5,158.38,158.48,5330.0,158.42,158.5,158.38,158.48,5330.0
2024-04-04 11:25:00,158.47,158.55,158.45,158.53,6092.0,158.47,158.55,158.45,158.53,6092.0
2024-04-04 11:30:00,158.55,158.55,158.45,158.51,7239.0,158.55,158.55,158.45,158.51,7239.0
2024-04-04 11:35:00,158.5,158.62,158.5,158.59,5563.0,158.5,158.62,158.5,158.59,5563.0
2024-04-04 11:40:00,158.6,158.68,158.57,158.67,7154.0,158.6,158.68,158.57,158.67,7154.0
2024-04-04 11:45:00,158.67,158.67,158.61,158.63,4355.0,158.67,158.67,158.61,158.63,4355.0
2024-04-04 11:50:00,158.62,158.71,158.62,158.68,4990.0,158.62,158.71,158.62,158.68,4990.0
2024-04-04 11:55:00,158.65,158.67,158.59,158.6,5398.0,158.65,158.67,158.59,158.6,5398.0
2024-04-04 12:00:00,158.59,158.59,158.48,158.5,7764.0,158.59,158.59,158.48,158.5,7764.0
2024-04-04 12:05:00,158.5,158.6,158.5,158.55,6867.0,158.5,158.6,158.5,158.55,6867.0
2024-04-04 12:10:00,158.56,158.57,158.37,158.43,4931.0,158.56,158.57,158.37,158.43,4931.0
2024-04-04 12:15:00,158.45,158.5,158.45,158.45,3242.0,158.45,158.5,158.45,158.45,3242.0
2024-04-04 12:20:00,158.43,158.46,158.34,158.34,6347.0,158.43,158.46,158.34,158.34,6347.0
2024-04-04 12:25:00,158.34,158.38,158.32,158.34,5573.0,158.34,158.38,158.32,158.34,5573.0
2024-04-04 12:30:00,158.32,158.36,158.3,158.32,15480.0,158.32,158.36,158.3,158.32,15480.0
2024-04-04 12:35:00,158.32,158.35,158.23,158.24,10450.0,158.32,158.35,158.23,158.24,10450.0
2024-04-04 12:40:00,158.23,158.26,158.14,158.19,5921.0,158.23,158.26,158.14,158.19,5921.0
2024-04-04 12:45:00,158.2,158.34,158.2,158.29,7944.0,158.2,158.34,158.2,158.29,7944.0
2024-04-04 12:50:00,158.3,158.32,158.2,158.24,5776.0,158.3,158.32,158.2,158.24,5776.0
2024-04-04 12:55:00,158.24,158.32,158.2,158.27,10550.0,158.24,158.32,158.2,158.27,10550.0
2024-04-04 13:00:00,158.27,158.42,158.23,158.41,16514.0,158.27,158.42,158.23,158.41,16514.0
2024-04-04 13:05:00,158.43,158.54,158.42,158.52,13741.0,158.43,158.54,158.42,158.52,13741.0
2024-04-04 13:10:00,158.52,158.67,158.47,158.64,16933.0,158.52,158.67,158.47,158.64,16933.0
2024-04-04 13:15:00,158.63,158.7,158.6,158.63,10710.0,158.63,158.7,158.6,158.63,10710.0
2024-04-04 13:20:00,158.62,158.64,158.56,158.6,5959.0,158.62,158.64,158.56,158.6,5959.0
2024-04-04 13:25:00,158.63,158.63,158.47,158.48,4488.0,158.63,158.63,158.47,158.48,4488.0
2024-04-04 13:30:00,158.5,158.53,158.43,158.44,6792.0,158.5,158.53,158.43,158.44,6792.0
2024-04-04 13:35:00,158.44,158.46,158.36,158.36,17755.0,158.44,158.46,158.36,158.36,17755.0
2024-04-04 13:40:00,158.35,158.4,158.34,158.38,10691.0,158.35,158.4,158.34,158.38,10691.0
2024-04-04 13:45:00,158.36,158.38,158.24,158.34,9991.0,158.36,158.38,158.24,158.34,9991.0
2024-04-04 13:50:00,158.34,158.34,158.26,158.26,7169.0,158.34,158.34,158.26,158.26,7169.0
2024-04-04 13:55:00,158.25,158.32,158.12,158.12,7759.0,158.25,158.32,158.12,158.12,7759.0
2024-04-04 14:00:00,158.11,158.11,157.99,158.03,9027.0,158.11,158.11,157.99,158.03,9027.0
2024-04-04 14:05:00,158.02,158.03,157.72,157.72,12468.0,158.02,158.03,157.72,157.72,12468.0
2024-04-04 14:10:00,157.72,157.8,157.61,157.74,19982.0,157.72,157.8,157.61,157.74,19982.0
2024-04-04 14:15:00,157.75,157.77,157.44,157.49,19613.0,157.75,157.77,157.44,157.49,19613.0
2024-04-04 14:20:00,157.45,157.6,157.38,157.58,12058.0,157.45,157.6,157.38,157.58,12058.0
2024-04-04 14:25:00,157.57,157.6,156.82,156.89,36230.0,157.57,157.6,156.82,156.89,36230.0
2024-04-04 14:30:00,156.75,156.79,156.42,156.42,13129.0,156.75,156.79,156.42,156.42,13129.0
2024-04-04 14:35:00,156.41,156.8,156.41,156.78,53502.0,156.41,156.8,156.41,156.78,53502.0
2024-04-04 14:40:00,156.76,156.78,156.46,156.46,54831.0,156.76,156.78,156.46,156.46,54831.0
2024-04-04 14:45:00,156.47,156.64,156.41,156.51,18083.0,156.47,156.64,156.41,156.51,18083.0
2024-04-04 14:50:00,156.51,156.54,156.27,156.28,13341.0,156.51,156.54,156.27,156.28,13341.0
2024-04-04 14:55:00,156.29,156.32,156.03,156.18,16150.0,156.29,156.32,156.03,156.18,16150.0
2024-04-04 15:00:00,156.17,156.19,155.9,156.08,17616.0,156.17,156.19,155.9,156.08,17616.0
2024-04-04 15:05:00,156.13,156.37,156.08,156.33,10432.0,156.13,156.37,156.08,156.33,10432.0
2024-04-04 15:10:00,156.29,156.29,156.01,156.1,13285.0,156.29,156.29,156.01,156.1,13285.0
2024-04-04 15:15:00,156.08,156.1,155.75,155.78,15801.0,156.08,156.1,155.75,155.78,15801.0
2024-04-04 15:20:00,155.77,156.0,155.6,155.62,15542.0,155.77,156.0,155.6,155.62,15542.0
2024-04-04 15:25:00,155.6,155.62,155.36,155.41,32902.0,155.6,155.62,155.36,155.41,32902.0
2024-04-04 15:30:00,155.43,155.52,155.28,155.3,21625.0,155.43,155.52,155.28,155.3,21625.0
2024-04-04 15:35:00,155.3,155.3,154.94,154.97,26288.0,155.3,155.3,154.94,154.97,26288.0
2024-04-04 15:40:00,154.96,155.2,154.87,155.2,26794.0,154.96,155.2,154.87,155.2,26794.0
2024-04-04 15:45:00,155.18,155.42,155.18,155.42,29562.0,155.18,155.42,155.18,155.42,29562.0
2024-04-04 15:50:00,155.43,155.49,155.05,155.47,62053.0,155.43,155.49,155.05,155.47,62053.0
2024-04-04 15:55:00,155.47,155.52,154.77,154.97,235702.0,155.47,155.52,154.77,154.97,235702.0
2024-04-05 09:30:00,155.86,155.86,155.13,155.44,28313.0,155.86,155.86,155.13,155.44,28313.0
2024-04-05 09:35:00,155.46,155.55,155.3,155.53,7334.0,155.46,155.55,155.3,155.53,7334.0
2024-04-05 09:40:00,155.43,155.92,155.41,155.8,7956.0,155.43,155.92,155.41,155.8,7956.0
2024-04-05 09:45:00,155.76,155.92,155.7,155.85,4149.0,155.76,155.92,155.7,155.85,4149.0
2024-04-05 09:50:00,155.84,156.13,155.82,156.04,13066.0,155.84,156.13,155.82,156.04,13066.0
2024-04-05 09:55:00,156.08,156.3,155.97,156.16,18338.0,156.08,156.3,155.97,156.16,18338.0
2024-04-05 10:00:00,156.11,156.22,155.96,156.14,6467.0,156.11,156.22,155.96,156.14,6467.0
2024-04-05 10:05:00,156.18,156.25,155.89,156.22,8935.0,156.18,156.25,155.89,156.22,8935.0
2024-04-05 10:10:00,156.22,156.43,156.13,156.29,5754.0,156.22,156.43,156.13,156.29,5754.0
2024-04-05 10:15:00,156.31,156.32,156.1,156.18,7618.0,156.31,156.32,156.1,156.18,7618.0
2024-04-05 10:20:00,156.15,156.43,156.15,156.43,6945.0,156.15,156.43,156.15,156.43,6945.0
2024-04-05 10:25:00,156.42,156.42,156.18,156.33,8156.0,156.42,156.42,156.18,156.33,8156.0
2024-04-05 10:30:00,156.32,156.53,156.25,156.51,10733.0,156.32,156.53,156.25,156.51,10733.0
2024-04-05 10:35:00,156.49,156.64,156.45,156.52,7663.0,156.49,156.64,156.45,156.52,7663.0
2024-04-05 10:40:00,156.52,156.7,156.51,156.6,5722.0,156.52,156.7,156.51,156.6,5722.0
2024-04-05 10:45:00,156.66,156.88,156.66,156.88,7128.0,156.66,156.88,156.66,156.88,7128.0
2024-04-05 10:50:00,156.9,157.01,156.88,157.0,7321.0,156.9,157.01,156.88,157.0,7321.0
2024-04-05 10:55:00,157.03,157.23,157.0,157.19,8915.0,157.03,157.23,157.0,157.19,8915.0
2024-04-05 11:00:00,157.16,157.17,156.98,156.99,7520.0,157.16,157.17,156.98,156.99,7520.0
2024-04-05 11:05:00,156.98,157.06,156.88,157.02,15721.0,156.98,157.06,156.88,157.02,15721.0
2024-04-05 11:10:00,157.01,157.07,156.95,157.0,12622.0,157.01,157.07,156.95,157.0,12622.0
2024-04-05 11:15:00,157.03,157.17,156.94,157.17,4673.0,157.03,157.17,156.94,157.17,4673.0
2024-04-05 11:20:00,157.2,157.29,157.12,157.26,7892.0,157.2,157.29,157.12,157.26,7892.0
2024-04-05 11:25:00,157.29,157.56,157.28,157.56,7462.0,157.29,157.56,157.28,157.56,7462.0
2024-04-05 11:30:00,157.51,157.51,157.29,157.31,6843.0,157.51,157.51,157.29,157.31,6843.0
2024-04-05 11:35:00,157.3,157.33,157.17,157.27,11795.0,157.3,157.33,157.17,157.27,11795.0
2024-04-05 11:40:00,157.31,157.57,157.31,157.56,5843.0,157.31,157.57,157.31,157.56,5843.0
2024-04-05 11:45:00,157.58,157.67,157.58,157.67,4645.0,157.58,157.67,157.58,157.67,4645.0
2024-04-05 11:50:00,157.63,157.66,157.52,157.61,9762.0,157.63,157.66,157.52,157.61,9762.0
2024-04-05 11:55:00,157.6,157.8,157.6,157.64,7200.0,157.6,157.8,157.6,157.64,7200.0
2024-04-05 12:00:00,157.64,157.72,157.6,157.69,8993.0,157.64,157.72,157.6,157.69,8993.0
2024-04-05 12:05:00,157.7,157.7,157.54,157.64,4090.0,157.7,157.7,157.54,157.64,4090.0
2024-04-05 12:10:00,157.65,157.76,157.62,157.7,6040.0,157.65,157.76,157.62,157.7,6040.0
2024-04-05 12:15:00,157.71,157.8,157.71,157.78,6113.0,157.71,157.8,157.71,157.78,6113.0
2024-04-05 12:20:00,157.79,157.84,157.71,157.83,7351.0,157.79,157.84,157.71,157.83,7351.0
2024-04-05 12:25:00,157.81,157.81,157.7,157.73,17757.0,157.81,157.81,157.7,157.73,17757.0
2024-04-05 12:30:00,157.72,157.73,157.59,157.64,11089.0,157.72,157.73,157.59,157.64,11089.0
2024-04-05 12:35:00,157.64,157.72,157.6,157.72,4469.0,157.64,157.72,157.6,157.72,4469.0
2024-04-05 12:40:00,157.69,157.76,157.66,157.76,5897.0,157.69,157.76,157.66,157.76,5897.0
2024-04-05 12:45:00,157.76,157.82,157.67,157.67,9564.0,157.76,157.82,157.67,157.67,9564.0
2024-04-05 12:50:00,157.66,157.72,157.59,157.59,10412.0,157.66,157.72,157.59,157.59,10412.0
2024-04-05 12:55:00,157.62,157.72,157.56,157.72,4927.0,157.62,157.72,157.56,157.72,4927.0
2024-04-05 13:00:00,157.72,157.72,157.52,157.57,11218.0,157.72,157.72,157.52,157.57,11218.0
2024-04-05 13:05:00,157.57,157.57,157.31,157.34,8040.0,157.57,157.57,157.31,157.34,8040.0
2024-04-05 13:10:00,157.32,157.35,157.17,157.26,5535.0,157.32,157.35,157.17,157.26,5535.0
2024-04-05 13:15:00,157.27,157.27,157.21,157.24,3419.0,157.27,157.27,157.21,157.24,3419.0
2024-04-05 13:20:00,157.25,157.4,157.23,157.31,29357.0,157.25,157.4,157.23,157.31,29357.0
2024-04-05 13:25:00,157.33,157.38,157.27,157.35,25250.0,157.33,157.38,157.27,157.35,25250.0
2024-04-05 13:30:00,157.38,157.53,157.36,157.53,26134.0,157.38,157.53,157.36,157.53,26134.0
2024-04-05 13:35:00,157.51,157.68,157.51,157.67,9542.0,157.51,157.68,157.51,157.67,9542.0
2024-04-05 13:40:00,157.65,157.76,157.53,157.65,16451.0,157.65,157.76,157.53,157.65,16451.0
2024-04-05 13:45:00,157.64,157.66,157.5,157.55,6406.0,157.64,157.66,157.5,157.55,6406.0
2024-04-05 13:50:00,157.56,157.61,157.38,157.42,5600.0,157.56,157.61,157.38,157.42,5600.0
2024-04-05 13:55:00,157.42,157.45,157.32,157.36,6158.0,157.42,157.45,157.32,157.36,6158.0
2024-04-05 14:00:00,157.36,157.39,157.23,157.39,10289.0,157.36,157.39,157.23,157.39,10289.0
2024-04-05 14:05:00,157.37,157.61,157.37,157.61,15133.0,157.37,157.61,157.37,157.61,15133.0
2024-04-05 14:10:00,157.6,157.63,157.43,157.47,15754.0,157.6,157.63,157.43,157.47,15754.0
2024-04-05 14:15:00,157.44,157.47,157.37,157.44,7597.0,157.44,157.47,157.37,157.44,7597.0
2024-04-05 14:20:00,157.42,157.5,157.34,157.34,7670.0,157.42,157.5,157.34,157.34,7670.0
2024-04-05 14:25:00,157.36,157.44,157.24,157.24,14772.0,157.36,157.44,157.24,157.24,14772.0
2024-04-05 14:30:00,157.2,157.3,157.19,157.25,15412.0,157.2,157.3,157.19,157.25,15412.0
2024-04-05 14:35:00,157.27,157.38,157.24,157.36,7228.0,157.27,157.38,157.24,157.36,7228.0
2024-04-05 14:40:00,157.36,157.37,157.18,157.24,9060.0,157.36,157.37,157.18,157.24,9060.0
2024-04-05 14:45:00,157.24,157.3,157.13,157.14,7357.0,157.24,157.3,157.13,157.14,7357.0
2024-04-05 14:50:00,157.09,157.19,157.08,157.18,7612.0,157.09,157.19,157.08,157.18,7612.0
2024-04-05 14:55:00,157.16,157.27,157.08,157.27,11323.0,157.16,157.27,157.08,157.27,11323.0
2024-04-05 15:00:00,157.28,157.35,157.25,157.27,11818.0,157.28,157.35,157.25,157.27,11818.0
2024-04-05 15:05:00,157.28,157.36,157.23,157.31,8193.0,157.28,157.36,157.23,157.31,8193.0
2024-04-05 15:10:00,157.34,157.34,157.26,157.33,8119.0,157.34,157.34,157.26,157.33,8119.0
2024-04-05 15:15:00,157.35,157.42,157.29,157.42,7164.0,157.35,157.42,157.29,157.42,7164.0
2024-04-05 15:20:00,157.42,157.44,157.29,157.35,11139.0,157.42,157.44,157.29,157.35,11139.0
2024-04-05 15:25:00,157.36,157.36,157.3,157.35,9043.0,157.36,157.36,157.3,157.35,9043.0
2024-04-05 15:30:00,157.35,157.52,157.27,157.52,11497.0,157.35,157.52,157.27,157.52,11497.0
2024-04-05 15:35:00,157.51,157.51,157.26,157.37,27523.0,157.51,157.51,157.26,157.37,27523.0
2024-04-05 15:40:00,157.37,157.42,157.28,157.28,9880.0,157.37,157.42,157.28,157.28,9880.0
2024-04-05 15:45:00,157.26,157.41,157.23,157.4,19353.0,157.26,157.41,157.23,157.4,19353.0
2024-04-05 15:50:00,157.41,157.55,157.34,157.49,45154.0,157.41,157.55,157.34,157.49,45154.0
2024-04-05 15:55:00,157.49,157.59,157.35,157.35,74935.0,157.49,157.59,157.35,157.35,74935.0
2024-04-08 09:30:00,157.34,157.41,156.72,157.33,44187.0,157.34,157.41,156.72,157.33,44187.0
2024-04-08 09:35:00,157.31,157.39,157.1,157.18,11728.0,157.31,157.39,157.1,157.18,11728.0
2024-04-08 09:40:00,157.16,157.27,157.08,157.2,14488.0,157.16,157.27,157.08,157.2,14488.0
2024-04-08 09:45:00,157.22,157.22,156.99,157.12,11499.0,157.22,157.22,156.99,157.12,11499.0
2024-04-08 09:50:00,157.12,157.33,157.1,157.3,12601.0,157.12,157.33,157.1,157.3,12601.0
2024-04-08 09:55:00,157.28,157.35,157.26,157.35,8434.0,157.28,157.35,157.26,157.35,8434.0
2024-04-08 10:00:00,157.41,157.53,157.23,157.25,46280.0,157.41,157.53,157.23,157.25,46280.0
2024-04-08 10:05:00,157.29,157.4,157.14,157.27,24901.0,157.29,157.4,157.14,157.27,24901.0
2024-04-08 10:10:00,157.25,157.38,157.17,157.31,11300.0,157.25,157.38,157.17,157.31,11300.0
2024-04-08 10:15:00,157.35,157.36,157.27,157.31,13011.0,157.35,157.36,157.27,157.31,13011.0
2024-04-08 10:20:00,157.36,157.45,157.34,157.34,9306.0,157.36,157.45,157.34,157.34,9306.0
2024-04-08 10:25:00,157.39,157.49,157.38,157.44,8436.0,157.39,157.49,157.38,157.44,8436.0
2024-04-08 10:30:00,157.43,157.64,157.43,157.61,11197.0,157.43,157.64,157.43,157.61,11197.0
2024-04-08 10:35:00,157.65,157.77,157.51,157.77,34266.0,157.65,157.77,157.51,157.77,34266.0
2024-04-08 10:40:00,157.76,157.83,157.76,157.8,9302.0,157.76,157.83,157.76,157.8,9302.0
2024-04-08 10:45:00,157.81,157.83,157.75,157.75,13346.0,157.81,157.83,157.75,157.75,13346.0
2024-04-08 10:50:00,157.77,157.81,157.68,157.77,17151.0,157.77,157.81,157.68,157.77,17151.0
2024-04-08 10:55:00,157.79,157.87,157.74,157.8,10342.0,157.79,157.87,157.74,157.8,10342.0
2024-04-08 11:00:00,157.81,157.83,157.73,157.83,11604.0,157.81,157.83,157.73,157.83,11604.0
2024-04-08 11:05:00,157.83,157.95,157.83,157.94,5434.0,157.83,157.95,157.83,157.94,5434.0
2024-04-08 11:10:00,157.96,157.99,157.88,157.91,25033.0,157.96,157.99,157.88,157.91,25033.0
2024-04-08 11:15:00,157.91,157.91,157.8,157.8,9675.0,157.91,157.91,157.8,157.8,9675.0
2024-04-08 11:20:00,157.77,157.92,157.75,157.92,13488.0,157.77,157.92,157.75,157.92,13488.0
2024-04-08 11:25:00,157.91,157.91,157.85,157.87,7145.0,157.91,157.91,157.85,157.87,7145.0
2024-04-08 11:30:00,157.87,157.87,157.75,157.77,12991.0,157.87,157.87,157.75,157.77,12991.0
2024-04-08 11:35:00,157.77,157.77,157.59,157.7,12297.0,157.77,157.77,157.59,157.7,12297.0
2024-04-08 11:40:00,157.68,157.72,157.62,157.71,8818.0,157.68,157.72,157.62,157.71,8818.0
2024-04-08 11:45:00,157.71,157.72,157.63,157.7,7888.0,157.71,157.72,157.63,157.7,7888.0
2024-04-08 11:50:00,157.7,157.72,157.62,157.66,9239.0,157.7,157.72,157.62,157.66,9239.0
2024-04-08 11:55:00,157.66,157.68,157.57,157.68,7857.0,157.66,157.68,157.57,157.68,7857.0
2024-04-08 12:00:00,157.66,157.67,157.44,157.5,10559.0,157.66,157.67,157.44,157.5,10559.0
2024-04-08 12:05:00,157.51,157.72,157.51,157.65,6234.0,157.51,157.72,157.51,157.65,6234.0
2024-04-08 12:10:00,157.63,157.63,157.45,157.48,6316.0,157.63,157.63,157.45,157.48,6316.0
2024-04-08 12:15:00,157.48,157.56,157.46,157.48,10079.0,157.48,157.56,157.46,157.48,10079.0
2024-04-08 12:20:00,157.48,157.52,157.41,157.45,32386.0,157.48,157.52,157.41,157.45,32386.0
2024-04-08 12:25:00,157.46,157.59,157.43,157.54,13915.0,157.46,157.59,157.43,157.54,13915.0
2024-04-08 12:30:00,157.57,157.57,157.44,157.52,62798.0,157.57,157.57,157.44,157.52,62798.0
2024-04-08 12:35:00,157.64,157.77,157.63,157.71,8377.0,157.64,157.77,157.63,157.71,8377.0
2024-04-08 12:40:00,157.68,157.73,157.67,157.67,10318.0,157.68,157.73,157.67,157.67,10318.0
2024-04-08 12:45:00,157.67,157.68,157.6,157.66,7808.0,157.67,157.68,157.6,157.66,7808.0
2024-04-08 12:50:00,157.68,157.75,157.67,157.73,7057.0,157.68,157.75,157.67,157.73,7057.0
2024-04-08 12:55:00,157.73,157.97,157.73,157.97,6402.0,157.73,157.97,157.73,157.97,6402.0
2024-04-08 13:00:00,158.0,158.02,157.96,157.99,7824.0,158.0,158.02,157.96,157.99,7824.0
2024-04-08 13:05:00,157.98,158.02,157.97,157.99,8475.0,157.98,158.02,157.97,157.99,8475.0
2024-04-08 13:10:00,157.99,158.24,157.99,158.24,11344.0,157.99,158.24,157.99,158.24,11344.0
2024-04-08 13:15:00,158.23,158.27,158.18,158.26,15523.0,158.23,158.27,158.18,158.26,15523.0
2024-04-08 13:20:00,158.23,158.27,158.17,158.24,15285.0,158.23,158.27,158.17,158.24,15285.0
2024-04-08 13:25:00,158.25,158.27,158.14,158.14,9085.0,158.25,158.27,158.14,158.14,9085.0
2024-04-08 13:30:00,158.13,158.16,158.06,158.14,8688.0,158.13,158.16,158.06,158.14,8688.0
2024-04-08 13:35:00,158.14,158.18,158.1,158.15,12399.0,158.14,158.18,158.1,158.15,12399.0
2024-04-08 13:40:00,158.17,158.2,158.08,158.18,7085.0,158.17,158.2,158.08,158.18,7085.0
2024-04-08 13:45:00,158.19,158.19,157.98,158.01,8290.0,158.19,158.19,157.98,158.01,8290.0
2024-04-08 13:50:00,158.02,158.18,158.0,158.17,5545.0,158.02,158.18,158.0,158.17,5545.0
2024-04-08 13:55:00,158.17,158.26,158.11,158.12,6265.0,158.17,158.26,158.11,158.12,6265.0
2024-04-08 14:00:00,158.11,158.14,158.04,158.09,11153.0,158.11,158.14,158.04,158.09,11153.0
2024-04-08 14:05:00,158.11,158.23,158.08,158.23,11336.0,158.11,158.23,158.08,158.23,11336.0
2024-04-08 14:10:00,158.23,158.23,158.1,158.17,8348.0,158.23,158.23,158.1,158.17,8348.0
2024-04-08 14:15:00,158.18,158.19,158.12,158.12,5941.0,158.18,158.19,158.12,158.12,5941.0
2024-04-08 14:20:00,158.11,158.2,158.09,158.11,6953.0,158.11,158.2,158.09,158.11,6953.0
2024-04-08 14:25:00,158.09,158.2,158.08,158.16,10409.0,158.09,158.2,158.08,158.16,10409.0
2024-04-08 14:30:00,158.13,158.15,158.03,158.1,19906.0,158.13,158.15,158.03,158.1,19906.0
2024-04-08 14:35:00,158.1,158.1,157.9,157.96,10663.0,158.1,158.1,157.9,157.96,10663.0
2024-04-08 14:40:00,157.96,157.96,157.89,157.9,8982.0,157.96,157.96,157.89,157.9,8982.0
2024-04-08 14:45:00,157.92,158.02,157.9,158.02,10846.0,157.92,158.02,157.9,158.02,10846.0
2024-04-08 14:50:00,158.01,158.01,157.92,157.95,8880.0,158.01,158.01,157.92,157.95,8880.0
2024-04-08 14:55:00,157.96,157.98,157.91,157.94,11214.0,157.96,157.98,157.91,157.94,11214.0
2024-04-08 15:00:00,157.94,158.08,157.93,158.06,14010.0,157.94,158.08,157.93,158.06,14010.0
2024-04-08 15:05:00,158.06,158.06,157.9,158.0,10942.0,158.06,158.06,157.9,158.0,10942.0
2024-04-08 15:10:00,157.99,158.0,157.91,157.94,7492.0,157.99,158.0,157.91,157.94,7492.0
2024-04-08 15:15:00,157.93,157.93,157.8,157.8,8104.0,157.93,157.93,157.8,157.8,8104.0
2024-04-08 15:20:00,157.8,157.85,157.72,157.73,14339.0,157.8,157.85,157.72,157.73,14339.0
2024-04-08 15:25:00,157.74,157.81,157.74,157.79,12024.0,157.74,157.81,157.74,157.79,12024.0
2024-04-08 15:30:00,157.79,157.88,157.79,157.83,11789.0,157.79,157.88,157.79,157.83,11789.0
2024-04-08 15:35:00,157.81,157.81,157.51,157.52,8672.0,157.81,157.81,157.51,157.52,8672.0
2024-04-08 15:40:00,157.54,157.58,157.39,157.4,12212.0,157.54,157.58,157.39,157.4,12212.0
2024-04-08 15:45:00,157.39,157.51,157.38,157.51,21316.0,157.39,157.51,157.38,157.51,21316.0
2024-04-08 15:50:00,157.5,157.65,157.48,157.61,42984.0,157.5,157.65,157.48,157.61,42984.0
2024-04-08 15:55:00,157.61,157.91,157.58,157.89,163308.0,157.61,157.91,157.58,157.89,163308.0
2024-04-09 09:30:00,158.23,158.39,157.8,157.8,21255.0,158.23,158.39,157.8,157.8,21255.0
2024-04-09 09:35:00,157.81,157.84,157.39,157.47,12938.0,157.81,157.84,157.39,157.47,12938.0
2024-04-09 09:40:00,157.42,157.43,156.75,156.86,20336.0,157.42,157.43,156.75,156.86,20336.0
2024-04-09 09:45:00,156.84,156.89,156.45,156.64,18380.0,156.84,156.89,156.45,156.64,18380.0
2024-04-09 09:50:00,156.65,156.79,156.35,156.43,13023.0,156.65,156.79,156.35,156.43,13023.0
2024-04-09 09:55:00,156.48,156.69,156.23,156.62,30059.0,156.48,156.69,156.23,156.62,30059.0
2024-04-09 10:00:00,156.62,156.62,155.95,155.96,9007.0,156.62,156.62,155.95,155.96,9007.0
2024-04-09 10:05:00,155.96,156.26,155.96,156.06,6025.0,155.96,156.26,155.96,156.06,6025.0
2024-04-09 10:10:00,155.99,156.03,155.88,155.93,7077.0,155.99,156.03,155.88,155.93,7077.0
2024-04-09 10:15:00,155.94,156.3,155.93,156.23,8769.0,155.94,156.3,155.93,156.23,8769.0
2024-04-09 10:20:00,156.25,156.25,155.95,155.95,8382.0,156.25,156.25,155.95,155.95,8382.0
2024-04-09 10:25:00,156.01,156.02,155.52,155.58,10754.0,156.01,156.02,155.52,155.58,10754.0
2024-04-09 10:30:00,155.48,155.48,155.22,155.32,6393.0,155.48,155.48,155.22,155.32,6393.0
2024-04-09 10:35:00,155.27,155.27,154.99,155.01,10030.0,155.27,155.27,154.99,155.01,10030.0
2024-04-09 10:40:00,155.09,155.13,154.71,154.85,7238.0,155.09,155.13,154.71,154.85,7238.0
2024-04-09 10:45:00,154.89,155.01,154.76,154.79,5871.0,154.89,155.01,154.76,154.79,5871.0
2024-04-09 10:50:00,154.78,155.13,154.73,155.04,7706.0,154.78,155.13,154.73,155.04,7706.0
2024-04-09 10:55:00,155.08,155.23,155.02,155.23,5536.0,155.08,155.23,155.02,155.23,5536.0
2024-04-09 11:00:00,155.27,155.31,155.13,155.28,7901.0,155.27,155.31,155.13,155.28,7901.0
2024-04-09 11:05:00,155.27,155.37,155.21,155.32,10000.0,155.27,155.37,155.21,155.32,10000.0
2024-04-09 11:10:00,155.26,155.27,155.11,155.24,9077.0,155.26,155.27,155.11,155.24,9077.0
2024-04-09 11:15:00,155.26,155.44,155.24,155.36,8621.0,155.26,155.44,155.24,155.36,8621.0
2024-04-09 11:20:00,155.39,155.39,155.27,155.38,7100.0,155.39,155.39,155.27,155.38,7100.0
2024-04-09 11:25:00,155.36,155.51,155.32,155.33,9770.0,155.36,155.51,155.32,155.33,9770.0
2024-04-09 11:30:00,155.37,155.41,155.22,155.23,3798.0,155.37,155.41,155.22,155.23,3798.0
2024-04-09 11:35:00,155.21,155.36,155.19,155.27,8619.0,155.21,155.36,155.19,155.27,8619.0
2024-04-09 11:40:00,155.3,155.54,155.22,155.5,8921.0,155.3,155.54,155.22,155.5,8921.0
2024-04-09 11:45:00,155.5,155.68,155.45,155.68,4557.0,155.5,155.68,155.45,155.68,4557.0
2024-04-09 11:50:00,155.64,155.67,155.41,155.55,6774.0,155.64,155.67,155.41,155.55,6774.0
2024-04-09 11:55:00,155.59,155.63,155.47,155.5,5726.0,155.59,155.63,155.47,155.5,5726.0
2024-04-09 12:00:00,155.5,155.63,155.46,155.53,10945.0,155.5,155.63,155.46,155.53,10945.0
2024-04-09 12:05:00,155.53,155.57,155.48,155.5,6274.0,155.53,155.57,155.48,155.5,6274.0
2024-04-09 12:10:00,155.55,155.72,155.51,155.57,11224.0,155.55,155.72,155.51,155.57,11224.0
2024-04-09 12:15:00,155.53,155.57,155.45,155.46,8784.0,155.53,155.57,155.45,155.46,8784.0
2024-04-09 12:20:00,155.5,155.5,155.23,155.24,11561.0,155.5,155.5,155.23,155.24,11561.0
2024-04-09 12:25:00,155.27,155.49,155.24,155.28,20607.0,155.27,155.49,155.24,155.28,20607.0
2024-04-09 12:30:00,155.28,155.44,155.28,155.44,9958.0,155.28,155.44,155.28,155.44,9958.0
2024-04-09 12:35:00,155.41,155.51,155.36,155.51,3557.0,155.41,155.51,155.36,155.51,3557.0
2024-04-09 12:40:00,155.52,155.59,155.51,155.53,6136.0,155.52,155.59,155.51,155.53,6136.0
2024-04-09 12:45:00,155.52,155.52,155.4,155.45,4697.0,155.52,155.52,155.4,155.45,4697.0
2024-04-09 12:50:00,155.43,155.46,155.26,155.28,6053.0,155.43,155.46,155.26,155.28,6053.0
2024-04-09 12:55:00,155.28,155.36,155.26,155.28,4006.0,155.28,155.36,155.26,155.28,4006.0
2024-04-09 13:00:00,155.32,155.37,155.27,155.36,6974.0,155.32,155.37,155.27,155.36,6974.0
2024-04-09 13:05:00,155.39,155.45,155.34,155.39,5938.0,155.39,155.45,155.34,155.39,5938.0
2024-04-09 13:10:00,155.41,155.43,155.34,155.42,9549.0,155.41,155.43,155.34,155.42,9549.0
2024-04-09 13:15:00,155.43,155.49,155.33,155.45,6029.0,155.43,155.49,155.33,155.45,6029.0
2024-04-09 13:20:00,155.44,155.5,155.3,155.3,6291.0,155.44,155.5,155.3,155.3,6291.0
2024-04-09 13:25:00,155.29,155.34,155.26,155.29,6031.0,155.29,155.34,155.26,155.29,6031.0
2024-04-09 13:30:00,155.26,155.33,155.16,155.19,7759.0,155.26,155.33,155.16,155.19,7759.0
2024-04-09 13:35:00,155.18,155.2,155.08,155.17,7191.0,155.18,155.2,155.08,155.17,7191.0
2024-04-09 13:40:00,155.17,155.23,155.03,155.08,8916.0,155.17,155.23,155.03,155.08,8916.0
2024-04-09 13:45:00,155.05,155.07,154.99,155.0,4996.0,155.05,155.07,154.99,155.0,4996.0
2024-04-09 13:50:00,154.99,155.07,154.9,154.93,9447.0,154.99,155.07,154.9,154.93,9447.0
2024-04-09 13:55:00,154.94,154.95,154.88,154.89,9866.0,154.94,154.95,154.88,154.89,9866.0
2024-04-09 14:00:00,154.88,154.91,154.81,154.89,8790.0,154.88,154.91,154.81,154.89,8790.0
2024-04-09 14:05:00,154.94,155.01,154.93,155.0,9043.0,154.94,155.01,154.93,155.0,9043.0
2024-04-09 14:10:00,155.02,155.1,154.99,155.06,9768.0,155.02,155.1,154.99,155.06,9768.0
2024-04-09 14:15:00,155.04,155.07,154.91,154.93,11539.0,155.04,155.07,154.91,154.93,11539.0
2024-04-09 14:20:00,154.93,154.96,154.77,154.77,11602.0,154.93,154.96,154.77,154.77,11602.0
2024-04-09 14:25:00,154.78,154.81,154.66,154.7,10515.0,154.78,154.81,154.66,154.7,10515.0
2024-04-09 14:30:00,154.69,154.7,154.55,154.6,13295.0,154.69,154.7,154.55,154.6,13295.0
2024-04-09 14:35:00,154.61,154.71,154.59,154.62,12216.0,154.61,154.71,154.59,154.62,12216.0
2024-04-09 14:40:00,154.65,154.77,154.63,154.63,11174.0,154.65,154.77,154.63,154.63,11174.0
2024-04-09 14:45:00,154.66,154.71,154.58,154.67,11999.0,154.66,154.71,154.58,154.67,11999.0
2024-04-09 14:50:00,154.66,154.77,154.64,154.68,13078.0,154.66,154.77,154.64,154.68,13078.0
2024-04-09 14:55:00,154.68,154.8,154.67,154.74,11256.0,154.68,154.8,154.67,154.74,11256.0
2024-04-09 15:00:00,154.75,154.77,154.57,154.61,21455.0,154.75,154.77,154.57,154.61,21455.0
2024-04-09 15:05:00,154.61,154.64,154.36,154.39,23968.0,154.61,154.64,154.36,154.39,23968.0
2024-04-09 15:10:00,154.4,154.57,154.39,154.54,14602.0,154.4,154.57,154.39,154.54,14602.0
2024-04-09 15:15:00,154.53,154.77,154.5,154.77,16791.0,154.53,154.77,154.5,154.77,16791.0
2024-04-09 15:20:00,154.79,155.05,154.76,155.04,13168.0,154.79,155.05,154.76,155.04,13168.0
2024-04-09 15:25:00,155.04,155.35,155.03,155.35,17845.0,155.04,155.35,155.03,155.35,17845.0
2024-04-09 15:30:00,155.35,155.41,155.15,155.15,12740.0,155.35,155.41,155.15,155.15,12740.0
2024-04-09 15:35:00,155.17,155.28,154.98,154.99,14310.0,155.17,155.28,154.98,154.99,14310.0
2024-04-09 15:40:00,154.98,155.1,154.94,155.08,23071.0,154.98,155.1,154.94,155.08,23071.0
2024-04-09 15:45:00,155.07,155.09,154.78,154.89,27641.0,155.07,155.09,154.78,154.89,27641.0
2024-04-09 15:50:00,154.89,155.12,154.79,155.12,84367.0,154.89,155.12,154.79,155.12,84367.0
2024-04-09 15:55:00,155.14,155.52,155.14,155.37,187200.0,155.14,155.52,155.14,155.37,187200.0
2024-04-10 09:30:00,153.71,154.37,153.5,153.93,24935.0,153.71,154.37,153.5,153.93,24935.0
2024-04-10 09:35:00,153.8,154.24,153.8,154.1,14260.0,153.8,154.24,153.8,154.1,14260.0
2024-04-10 09:40:00,154.04,154.17,153.81,154.17,5951.0,154.04,154.17,153.81,154.17,5951.0
2024-04-10 09:45:00,154.1,154.2,153.73,153.85,12867.0,154.1,154.2,153.73,153.85,12867.0
2024-04-10 09:50:00,153.83,154.31,153.83,154.31,7128.0,153.83,154.31,153.83,154.31,7128.0
2024-04-10 09:55:00,154.21,154.31,154.12,154.21,8862.0,154.21,154.31,154.12,154.21,8862.0
2024-04-10 10:00:00,154.21,154.49,154.21,154.38,7843.0,154.21,154.49,154.21,154.38,7843.0
2024-04-10 10:05:00,154.44,154.66,154.31,154.63,7851.0,154.44,154.66,154.31,154.63,7851.0
2024-04-10 10:10:00,154.63,154.73,154.45,154.45,11102.0,154.63,154.73,154.45,154.45,11102.0
2024-04-10 10:15:00,154.52,154.66,154.39,154.59,13320.0,154.52,154.66,154.39,154.59,13320.0
2024-04-10 10:20:00,154.63,154.77,154.57,154.62,6322.0,154.63,154.77,154.57,154.62,6322.0
2024-04-10 10:25:00,154.62,154.83,154.62,154.83,13457.0,154.62,154.83,154.62,154.83,13457.0
2024-04-10 10:30:00,154.81,154.96,154.76,154.88,5953.0,154.81,154.96,154.76,154.88,5953.0
2024-04-10 10:35:00,154.94,155.12,154.94,155.12,2746.0,154.94,155.12,154.94,155.12,2746.0
2024-04-10 10:40:00,155.12,155.13,154.99,154.99,7122.0,155.12,155.13,154.99,154.99,7122.0
2024-04-10 10:45:00,155.02,155.05,154.88,154.95,4937.0,155.02,155.05,154.88,154.95,4937.0
2024-04-10 10:50:00,155.03,155.03,154.81,154.82,6921.0,155.03,155.03,154.81,154.82,6921.0
2024-04-10 10:55:00,154.84,154.84,154.65,154.75,5475.0,154.84,154.84,154.65,154.75,5475.0
2024-04-10 11:00:00,154.76,154.77,154.53,154.59,6498.0,154.76,154.77,154.53,154.59,6498.0
2024-04-10 11:05:00,154.6,154.7,154.55,154.69,4697.0,154.6,154.7,154.55,154.69,4697.0
2024-04-10 11:10:00,154.66,154.66,154.53,154.55,5441.0,154.66,154.66,154.53,154.55,5441.0
2024-04-10 11:15:00,154.55,154.65,154.5,154.58,3832.0,154.55,154.65,154.5,154.58,3832.0
2024-04-10 11:20:00,154.59,154.78,154.59,154.74,5799.0,154.59,154.78,154.59,154.74,5799.0
2024-04-10 11:25:00,154.77,154.83,154.69,154.74,9056.0,154.77,154.83,154.69,154.74,9056.0
2024-04-10 11:30:00,154.74,154.74,154.4,154.52,6965.0,154.74,154.74,154.4,154.52,6965.0
2024-04-10 11:35:00,154.51,154.51,154.04,154.15,28812.0,154.51,154.51,154.04,154.15,28812.0
2024-04-10 11:40:00,154.16,154.21,154.06,154.06,5884.0,154.16,154.21,154.06,154.06,5884.0
2024-04-10 11:45:00,154.06,154.17,154.05,154.05,7513.0,154.06,154.17,154.05,154.05,7513.0
2024-04-10 11:50:00,154.06,154.14,153.97,154.07,5550.0,154.06,154.14,153.97,154.07,5550.0
2024-04-10 11:55:00,154.06,154.17,154.04,154.15,3980.0,154.06,154.17,154.04,154.15,3980.0
2024-04-10 12:00:00,154.18,154.22,154.09,154.22,3741.0,154.18,154.22,154.09,154.22,3741.0
2024-04-10 12:05:00,154.27,154.3,154.16,154.25,7590.0,154.27,154.3,154.16,154.25,7590.0
2024-04-10 12:10:00,154.3,154.32,154.25,154.27,4393.0,154.3,154.32,154.25,154.27,4393.0
2024-04-10 12:15:00,154.32,154.41,154.29,154.31,5916.0,154.32,154.41,154.29,154.31,5916.0
2024-04-10 12:20:00,154.32,154.38,154.29,154.37,4718.0,154.32,154.38,154.29,154.37,4718.0
2024-04-10 12:25:00,154.39,154.5,154.37,154.38,4169.0,154.39,154.5,154.37,154.38,4169.0
2024-04-10 12:30:00,154.37,154.39,154.29,154.29,3286.0,154.37,154.39,154.29,154.29,3286.0
2024-04-10 12:35:00,154.3,154.38,154.3,154.36,3598.0,154.3,154.38,154.3,154.36,3598.0
2024-04-10 12:40:00,154.35,154.38,154.28,154.28,5714.0,154.35,154.38,154.28,154.28,5714.0
2024-04-10 12:45:00,154.3,154.36,154.28,154.29,4296.0,154.3,154.36,154.28,154.29,4296.0
2024-04-10 12:50:00,154.31,154.36,154.25,154.35,6417.0,154.31,154.36,154.25,154.35,6417.0
2024-04-10 12:55:00,154.36,154.44,154.36,154.39,6257.0,154.36,154.44,154.36,154.39,6257.0
2024-04-10 13:00:00,154.41,154.47,153.86,153.93,12943.0,154.41,154.47,153.86,153.93,12943.0
2024-04-10 13:05:00,153.89,153.89,153.75,153.77,6063.0,153.89,153.89,153.75,153.77,6063.0
2024-04-10 13:10:00,153.78,153.95,153.75,153.87,7851.0,153.78,153.95,153.75,153.87,7851.0
2024-04-10 13:15:00,153.87,154.1,153.75,154.08,9413.0,153.87,154.1,153.75,154.08,9413.0
2024-04-10 13:20:00,154.06,154.53,154.05,154.46,8396.0,154.06,154.53,154.05,154.46,8396.0
2024-04-10 13:25:00,154.49,154.59,154.3,154.3,8185.0,154.49,154.59,154.3,154.3,8185.0
2024-04-10 13:30:00,154.29,154.35,153.91,153.99,8022.0,154.29,154.35,153.91,153.99,8022.0
2024-04-10 13:35:00,154.04,154.09,153.84,153.9,5154.0,154.04,154.09,153.84,153.9,5154.0
2024-04-10 13:40:00,153.93,154.11,153.86,153.96,5467.0,153.93,154.11,153.86,153.96,5467.0
2024-04-10 13:45:00,153.9,153.91,153.66,153.79,30720.0,153.9,153.91,153.66,153.79,30720.0
2024-04-10 13:50:00,153.88,153.95,153.74,153.95,5722.0,153.88,153.95,153.74,153.95,5722.0
2024-04-10 13:55:00,154.01,154.48,154.01,154.21,23103.0,154.01,154.48,154.01,154.21,23103.0
2024-04-10 14:00:00,154.28,154.48,154.07,154.41,8577.0,154.28,154.48,154.07,154.41,8577.0
2024-04-10 14:05:00,154.41,154.41,154.25,154.35,18724.0,154.41,154.41,154.25,154.35,18724.0
2024-04-10 14:10:00,154.39,154.42,154.29,154.39,7620.0,154.39,154.42,154.29,154.39,7620.0
2024-04-10 14:15:00,154.44,154.48,154.19,154.19,5962.0,154.44,154.48,154.19,154.19,5962.0
2024-04-10 14:20:00,154.28,154.42,154.07,154.1,9935.0,154.28,154.42,154.07,154.1,9935.0
2024-04-10 14:25:00,154.08,154.24,154.07,154.14,7662.0,154.08,154.24,154.07,154.14,7662.0
2024-04-10 14:30:00,154.15,154.18,154.04,154.15,9116.0,154.15,154.18,154.04,154.15,9116.0
2024-04-10 14:35:00,154.11,154.22,154.05,154.22,9358.0,154.11,154.22,154.05,154.22,9358.0
2024-04-10 14:40:00,154.21,154.21,154.03,154.08,8180.0,154.21,154.21,154.03,154.08,8180.0
2024-04-10 14:45:00,154.09,154.09,153.98,153.99,7459.0,154.09,154.09,153.98,153.99,7459.0
2024-04-10 14:50:00,154.02,154.11,153.87,153.96,7955.0,154.02,154.11,153.87,153.96,7955.0
2024-04-10 14:55:00,153.96,153.96,153.66,153.7,9393.0,153.96,153.96,153.66,153.7,9393.0
2024-04-10 15:00:00,153.69,153.84,153.62,153.69,12208.0,153.69,153.84,153.62,153.69,12208.0
2024-04-10 15:05:00,153.71,153.9,153.64,153.9,10130.0,153.71,153.9,153.64,153.9,10130.0
2024-04-10 15:10:00,153.91,154.11,153.86,154.11,12742.0,153.91,154.11,153.86,154.11,12742.0
2024-04-10 15:15:00,154.11,154.24,153.98,154.22,14989.0,154.11,154.24,153.98,154.22,14989.0
2024-04-10 15:20:00,154.2,154.34,154.13,154.32,17157.0,154.2,154.34,154.13,154.32,17157.0
2024-04-10 15:25:00,154.31,154.38,154.17,154.2,12766.0,154.31,154.38,154.17,154.2,12766.0
2024-04-10 15:30:00,154.23,154.23,153.96,154.0,42093.0,154.23,154.23,153.96,154.0,42093.0
2024-04-10 15:35:00,154.03,154.1,153.75,153.75,8158.0,154.03,154.1,153.75,153.75,8158.0
2024-04-10 15:40:00,153.8,153.95,153.8,153.9,16627.0,153.8,153.95,153.8,153.9,16627.0
2024-04-10 15:45:00,153.88,154.0,153.84,153.98,20875.0,153.88,154.0,153.84,153.98,20875.0
2024-04-10 15:50:00,154.0,154.17,153.83,153.99,46195.0,154.0,154.17,153.83,153.99,46195.0
2024-04-10 15:55:00,154.02,154.08,153.71,153.72,126817.0,154.02,154.08,153.71,153.72,126817.0
2024-04-11 09:30:00,153.6,154.41,153.24,153.49,29404.0,153.6,154.41,153.24,153.49,29404.0
2024-04-11 09:35:00,153.48,153.49,152.84,152.86,8649.0,153.48,153.49,152.84,152.86,8649.0
2024-04-11 09:40:00,152.74,152.76,152.36,152.47,11521.0,152.74,152.76,152.36,152.47,11521.0
2024-04-11 09:45:00,152.55,152.57,152.21,152.42,7471.0,152.55,152.57,152.21,152.42,7471.0
2024-04-11 09:50:00,152.46,152.6,152.31,152.56,12137.0,152.46,152.6,152.31,152.56,12137.0
2024-04-11 09:55:00,152.62,152.72,152.46,152.64,8724.0,152.62,152.72,152.46,152.64,8724.0
2024-04-11 10:00:00,152.63,152.73,152.53,152.69,11861.0,152.63,152.73,152.53,152.69,11861.0
2024-04-11 10:05:00,152.73,152.76,152.34,152.4,10874.0,152.73,152.76,152.34,152.4,10874.0
2024-04-11 10:10:00,152.37,152.46,152.18,152.45,3380.0,152.37,152.46,152.18,152.45,3380.0
2024-04-11 10:15:00,152.39,152.39,152.1,152.22,5214.0,152.39,152.39,152.1,152.22,5214.0
2024-04-11 10:20:00,152.22,152.45,152.21,152.32,4130.0,152.22,152.45,152.21,152.32,4130.0
2024-04-11 10:25:00,152.32,152.41,152.23,152.34,5540.0,152.32,152.41,152.23,152.34,5540.0
2024-04-11 10:30:00,152.31,152.4,152.01,152.05,12045.0,152.31,152.4,152.01,152.05,12045.0
2024-04-11 10:35:00,152.09,152.29,152.09,152.29,7825.0,152.09,152.29,152.09,152.29,7825.0
2024-04-11 10:40:00,152.25,152.33,152.16,152.33,7817.0,152.25,152.33,152.16,152.33,7817.0
2024-04-11 10:45:00,152.33,152.39,152.24,152.25,7837.0,152.33,152.39,152.24,152.25,7837.0
2024-04-11 10:50:00,152.23,152.28,152.1,152.2,17035.0,152.23,152.28,152.1,152.2,17035.0
2024-04-11 10:55:00,152.21,152.35,152.15,152.17,7876.0,152.21,152.35,152.15,152.17,7876.0
2024-04-11 11:00:00,152.22,152.44,152.17,152.37,10682.0,152.22,152.44,152.17,152.37,10682.0
2024-04-11 11:05:00,152.33,152.33,152.18,152.2,6760.0,152.33,152.33,152.18,152.2,6760.0
2024-04-11 11:10:00,152.19,152.27,152.18,152.19,6114.0,152.19,152.27,152.18,152.19,6114.0
2024-04-11 11:15:00,152.19,152.37,152.19,152.37,7049.0,152.19,152.37,152.19,152.37,7049.0
2024-04-11 11:20:00,152.37,152.51,152.33,152.33,13320.0,152.37,152.51,152.33,152.33,13320.0
2024-04-11 11:25:00,152.32,152.37,152.26,152.32,9428.0,152.32,152.37,152.26,152.32,9428.0
2024-04-11 11:30:00,152.36,152.41,152.29,152.32,8304.0,152.36,152.41,152.29,152.32,8304.0
2024-04-11 11:35:00,152.32,152.5,152.32,152.49,6298.0,152.32,152.5,152.32,152.49,6298.0
2024-04-11 11:40:00,152.47,152.48,152.33,152.36,11318.0,152.47,152.48,152.33,152.36,11318.0
2024-04-11 11:45:00,152.33,152.55,152.32,152.44,7778.0,152.33,152.55,152.32,152.44,7778.0
2024-04-11 11:50:00,152.46,152.69,152.46,152.64,5868.0,152.46,152.69,152.46,152.64,5868.0
2024-04-11 11:55:00,152.63,153.0,152.63,152.93,8886.0,152.63,153.0,152.63,152.93,8886.0
2024-04-11 12:00:00,152.97,153.0,152.83,152.83,20605.0,152.97,153.0,152.83,152.83,20605.0
2024-04-11 12:05:00,152.85,153.02,152.84,152.96,10557.0,152.85,153.02,152.84,152.96,10557.0
2024-04-11 12:10:00,152.99,153.02,152.9,152.94,4986.0,152.99,153.02,152.9,152.94,4986.0
2024-04-11 12:15:00,152.94,153.09,152.94,153.06,8831.0,152.94,153.09,152.94,153.06,8831.0
2024-04-11 12:20:00,153.08,153.15,153.04,153.13,5752.0,153.08,153.15,153.04,153.13,5752.0
2024-04-11 12:25:00,153.17,153.18,152.97,153.0,7268.0,153.17,153.18,152.97,153.0,7268.0
2024-04-11 12:30:00,153.0,153.1,152.99,153.07,3963.0,153.0,153.1,152.99,153.07,3963.0
2024-04-11 12:35:00,153.07,153.11,152.98,153.0,7437.0,153.07,153.11,152.98,153.0,7437.0
2024-04-11 12:40:00,153.0,153.17,153.0,153.14,3630.0,153.0,153.17,153.0,153.14,3630.0
2024-04-11 12:45:00,153.15,153.29,153.14,153.28,6426.0,153.15,153.29,153.14,153.28,6426.0
2024-04-11 12:50:00,153.31,153.32,153.19,153.2,5640.0,153.31,153.32,153.19,153.2,5640.0
2024-04-11 12:55:00,153.22,153.23,153.1,153.2,7278.0,153.22,153.23,153.1,153.2,7278.0
2024-04-11 13:00:00,153.2,153.43,153.04,153.33,14647.0,153.2,153.43,153.04,153.33,14647.0
2024-04-11 13:05:00,153.32,153.54,153.3,153.44,6863.0,153.32,153.54,153.3,153.44,6863.0
2024-04-11 13:10:00,153.44,153.59,153.44,153.58,5720.0,153.44,153.59,153.44,153.58,5720.0
2024-04-11 13:15:00,153.62,153.75,153.55,153.74,10669.0,153.62,153.75,153.55,153.74,10669.0
2024-04-11 13:20:00,153.74,153.84,153.64,153.71,11992.0,153.74,153.84,153.64,153.71,11992.0
2024-04-11 13:25:00,153.73,153.85,153.73,153.73,5503.0,153.73,153.85,153.73,153.73,5503.0
2024-04-11 13:30:00,153.75,153.83,153.73,153.73,9640.0,153.75,153.83,153.73,153.73,9640.0
2024-04-11 13:35:00,153.7,153.81,153.67,153.76,8787.0,153.7,153.81,153.67,153.76,8787.0
2024-04-11 13:40:00,153.76,153.89,153.66,153.88,9423.0,153.76,153.89,153.66,153.88,9423.0
2024-04-11 13:45:00,153.86,153.98,153.86,153.97,6433.0,153.86,153.98,153.86,153.97,6433.0
2024-04-11 13:50:00,153.98,153.98,153.87,153.9,8319.0,153.98,153.98,153.87,153.9,8319.0
2024-04-11 13:55:00,153.88,154.07,153.85,153.91,27963.0,153.88,154.07,153.85,153.91,27963.0
2024-04-11 14:00:00,153.89,154.05,153.88,154.03,11006.0,153.89,154.05,153.88,154.03,11006.0
2024-04-11 14:05:00,154.03,154.34,154.02,154.28,9168.0,154.03,154.34,154.02,154.28,9168.0
2024-04-11 14:10:00,154.32,154.32,154.12,154.14,11640.0,154.32,154.32,154.12,154.14,11640.0
2024-04-11 14:15:00,154.14,154.21,154.08,154.08,14799.0,154.14,154.21,154.08,154.08,14799.0
2024-04-11 14:20:00,154.1,154.17,154.1,154.16,16587.0,154.1,154.17,154.1,154.16,16587.0
2024-04-11 14:25:00,154.14,154.21,154.09,154.09,13315.0,154.14,154.21,154.09,154.09,13315.0
2024-04-11 14:30:00,154.11,154.19,154.05,154.18,25755.0,154.11,154.19,154.05,154.18,25755.0
2024-04-11 14:35:00,154.19,154.25,154.16,154.16,13747.0,154.19,154.25,154.16,154.16,13747.0
2024-04-11 14:40:00,154.18,154.33,154.15,154.31,12874.0,154.18,154.33,154.15,154.31,12874.0
2024-04-11 14:45:00,154.31,154.37,154.24,154.29,10747.0,154.31,154.37,154.24,154.29,10747.0
2024-04-11 14:50:00,154.3,154.31,154.19,154.31,8456.0,154.3,154.31,154.19,154.31,8456.0
2024-04-11 14:55:00,154.28,154.38,154.27,154.27,10190.0,154.28,154.38,154.27,154.27,10190.0
2024-04-11 15:00:00,154.28,154.43,154.28,154.33,23699.0,154.28,154.43,154.28,154.33,23699.0
2024-04-11 15:05:00,154.34,154.45,154.34,154.42,7731.0,154.34,154.45,154.34,154.42,7731.0
2024-04-11 15:10:00,154.42,154.43,154.17,154.18,12230.0,154.42,154.43,154.17,154.18,12230.0
2024-04-11 15:15:00,154.17,154.27,154.09,154.17,12939.0,154.17,154.27,154.09,154.17,12939.0
2024-04-11 15:20:00,154.2,154.27,154.16,154.23,11409.0,154.2,154.27,154.16,154.23,11409.0
2024-04-11 15:25:00,154.22,154.28,154.15,154.23,12219.0,154.22,154.28,154.15,154.23,12219.0
2024-04-11 15:30:00,154.22,154.23,153.96,154.01,78084.0,154.22,154.23,153.96,154.01,78084.0
2024-04-11 15:35:00,154.02,154.02,153.94,153.98,10593.0,154.02,154.02,153.94,153.98,10593.0
2024-04-11 15:40:00,153.97,154.01,153.88,154.0,12586.0,153.97,154.01,153.88,154.0,12586.0
2024-04-11 15:45:00,154.01,154.1,153.89,153.9,15238.0,154.01,154.1,153.89,153.9,15238.0
2024-04-11 15:50:00,153.85,153.89,153.71,153.86,36757.0,153.85,153.89,153.71,153.86,36757.0
2024-04-11 15:55:00,153.88,153.93,153.54,153.57,119907.0,153.88,153.93,153.54,153.57,119907.0
2024-04-12 09:30:00,152.44,153.24,151.26,153.05,32459.0,152.44,153.24,151.26,153.05,32459.0
2024-04-12 09:35:00,153.17,153.35,152.98,153.19,8214.0,153.17,153.35,152.98,153.19,8214.0
2024-04-12 09:40:00,153.18,153.19,152.77,153.01,22578.0,153.18,153.19,152.77,153.01,22578.0
2024-04-12 09:45:00,153.06,153.2,152.88,152.9,17317.0,153.06,153.2,152.88,152.9,17317.0
2024-04-12 09:50:00,153.0,153.09,152.61,152.73,7340.0,153.0,153.09,152.61,152.73,7340.0
2024-04-12 09:55:00,152.77,152.87,152.66,152.79,7552.0,152.77,152.87,152.66,152.79,7552.0
2024-04-12 10:00:00,152.79,153.08,152.64,152.87,20580.0,152.79,153.08,152.64,152.87,20580.0
2024-04-12 10:05:00,152.94,153.0,152.74,152.81,8845.0,152.94,153.0,152.74,152.81,8845.0
2024-04-12 10:10:00,152.81,152.85,152.66,152.76,9869.0,152.81,152.85,152.66,152.76,9869.0
2024-04-12 10:15:00,152.76,152.83,152.68,152.78,11992.0,152.76,152.83,152.68,152.78,11992.0
2024-04-12 10:20:00,152.76,152.89,152.69,152.83,8053.0,152.76,152.89,152.69,152.83,8053.0
2024-04-12 10:25:00,152.87,152.91,152.79,152.89,7727.0,152.87,152.91,152.79,152.89,7727.0
2024-04-12 10:30:00,152.88,152.99,152.79,152.81,5894.0,152.88,152.99,152.79,152.81,5894.0
2024-04-12 10:35:00,152.8,152.81,152.59,152.59,5465.0,152.8,152.81,152.59,152.59,5465.0
2024-04-12 10:40:00,152.6,152.65,152.25,152.33,11402.0,152.6,152.65,152.25,152.33,11402.0
2024-04-12 10:45:00,152.26,152.26,152.04,152.04,3719.0,152.26,152.26,152.04,152.04,3719.0
2024-04-12 10:50:00,152.05,152.08,151.82,152.06,9922.0,152.05,152.08,151.82,152.06,9922.0
2024-04-12 10:55:00,152.03,152.29,152.03,152.17,7436.0,152.03,152.29,152.03,152.17,7436.0
2024-04-12 11:00:00,152.14,152.36,152.14,152.36,9143.0,152.14,152.36,152.14,152.36,9143.0
2024-04-12 11:05:00,152.34,152.42,152.28,152.37,8234.0,152.34,152.42,152.28,152.37,8234.0
2024-04-12 11:10:00,152.36,152.53,152.35,152.4,8057.0,152.36,152.53,152.35,152.4,8057.0
2024-04-12 11:15:00,152.4,152.5,152.37,152.45,7127.0,152.4,152.5,152.37,152.45,7127.0
2024-04-12 11:20:00,152.43,152.45,152.31,152.32,8543.0,152.43,152.45,152.31,152.32,8543.0
2024-04-12 11:25:00,152.27,152.4,152.23,152.4,4546.0,152.27,152.4,152.23,152.4,4546.0
2024-04-12 11:30:00,152.43,152.52,152.36,152.52,4510.0,152.43,152.52,152.36,152.52,4510.0
2024-04-12 11:35:00,152.52,152.61,152.48,152.48,4747.0,152.52,152.61,152.48,152.48,4747.0
2024-04-12 11:40:00,152.48,152.5,152.41,152.44,4777.0,152.48,152.5,152.41,152.44,4777.0
2024-04-12 11:45:00,152.47,152.57,152.41,152.54,5624.0,152.47,152.57,152.41,152.54,5624.0
2024-04-12 11:50:00,152.58,152.59,152.49,152.52,7834.0,152.58,152.59,152.49,152.52,7834.0
2024-04-12 11:55:00,152.56,152.62,152.52,152.52,5580.0,152.56,152.62,152.52,152.52,5580.0
2024-04-12 12:00:00,152.48,152.5,152.34,152.37,6129.0,152.48,152.5,152.34,152.37,6129.0
2024-04-12 12:05:00,152.41,152.49,152.41,152.44,4422.0,152.41,152.49,152.41,152.44,4422.0
2024-04-12 12:10:00,152.44,152.51,152.39,152.44,4506.0,152.44,152.51,152.39,152.44,4506.0
2024-04-12 12:15:00,152.39,152.42,152.09,152.09,6910.0,152.39,152.42,152.09,152.09,6910.0
2024-04-12 12:20:00,152.12,152.33,152.1,152.33,4239.0,152.12,152.33,152.1,152.33,4239.0
2024-04-12 12:25:00,152.31,152.34,152.18,152.22,23988.0,152.31,152.34,152.18,152.22,23988.0
2024-04-12 12:30:00,152.22,152.24,152.0,152.02,7715.0,152.22,152.24,152.0,152.02,7715.0
2024-04-12 12:35:00,152.06,152.06,151.8,151.86,7981.0,152.06,152.06,151.8,151.86,7981.0
2024-04-12 12:40:00,151.87,151.96,151.83,151.86,9355.0,151.87,151.96,151.83,151.86,9355.0
2024-04-12 12:45:00,151.87,151.93,151.79,151.79,7252.0,151.87,151.93,151.79,151.79,7252.0
2024-04-12 12:50:00,151.8,151.9,151.78,151.87,4973.0,151.8,151.9,151.78,151.87,4973.0
2024-04-12 12:55:00,151.84,151.89,151.8,151.86,5937.0,151.84,151.89,151.8,151.86,5937.0
2024-04-12 13:00:00,151.83,151.9,151.81,151.84,12758.0,151.83,151.9,151.81,151.84,12758.0
2024-04-12 13:05:00,151.86,151.88,151.57,151.61,9463.0,151.86,151.88,151.57,151.61,9463.0
2024-04-12 13:10:00,151.62,151.72,151.62,151.71,5083.0,151.62,151.72,151.62,151.71,5083.0
2024-04-12 13:15:00,151.72,151.86,151.71,151.72,8667.0,151.72,151.86,151.71,151.72,8667.0
2024-04-12 13:20:00,151.68,151.68,151.52,151.52,7125.0,151.68,151.68,151.52,151.52,7125.0
2024-04-12 13:25:00,151.52,151.56,151.32,151.33,12404.0,151.52,151.56,151.32,151.33,12404.0
2024-04-12 13:30:00,151.3,151.32,151.2,151.29,7057.0,151.3,151.32,151.2,151.29,7057.0
2024-04-12 13:35:00,151.28,151.28,151.17,151.19,7825.0,151.28,151.28,151.17,151.19,7825.0
2024-04-12 13:40:00,151.18,151.61,151.17,151.59,12319.0,151.18,151.61,151.17,151.59,12319.0
2024-04-12 13:45:00,151.61,151.84,151.6,151.78,8613.0,151.61,151.84,151.6,151.78,8613.0
2024-04-12 13:50:00,151.78,151.8,151.6,151.62,10249.0,151.78,151.8,151.6,151.62,10249.0
2024-04-12 13:55:00,151.61,151.71,151.55,151.56,8787.0,151.61,151.71,151.55,151.56,8787.0
2024-04-12 14:00:00,151.53,151.54,151.34,151.47,12714.0,151.53,151.54,151.34,151.47,12714.0
2024-04-12 14:05:00,151.47,151.68,151.45,151.56,66371.0,151.47,151.68,151.45,151.56,66371.0
2024-04-12 14:10:00,151.55,151.55,151.35,151.36,21493.0,151.55,151.55,151.35,151.36,21493.0
2024-04-12 14:15:00,151.32,151.57,151.32,151.39,11620.0,151.32,151.57,151.32,151.39,11620.0
2024-04-12 14:20:00,151.38,151.44,151.31,151.33,16636.0,151.38,151.44,151.31,151.33,16636.0
2024-04-12 14:25:00,151.29,151.35,151.1,151.29,18638.0,151.29,151.35,151.1,151.29,18638.0
2024-04-12 14:30:00,151.32,151.33,151.08,151.21,13816.0,151.32,151.33,151.08,151.21,13816.0
2024-04-12 14:35:00,151.21,151.31,151.01,151.02,8136.0,151.21,151.31,151.01,151.02,8136.0
2024-04-12 14:40:00,151.02,151.17,150.93,150.95,21059.0,151.02,151.17,150.93,150.95,21059.0
2024-04-12 14:45:00,150.95,151.0,150.85,150.85,11176.0,150.95,151.0,150.85,150.85,11176.0
2024-04-12 14:50:00,150.87,151.06,150.87,150.93,25428.0,150.87,151.06,150.87,150.93,25428.0
2024-04-12 14:55:00,150.93,150.99,150.89,150.91,10740.0,150.93,150.99,150.89,150.91,10740.0
2024-04-12 15:00:00,150.88,150.93,150.79,150.92,10976.0,150.88,150.93,150.79,150.92,10976.0
2024-04-12 15:05:00,150.89,150.92,150.78,150.82,10585.0,150.89,150.92,150.78,150.82,10585.0
2024-04-12 15:10:00,150.82,150.84,150.72,150.72,9182.0,150.82,150.84,150.72,150.72,9182.0
2024-04-12 15:15:00,150.72,150.83,150.67,150.81,22657.0,150.72,150.83,150.67,150.81,22657.0
2024-04-12 15:20:00,150.81,151.02,150.8,150.99,12370.0,150.81,151.02,150.8,150.99,12370.0
2024-04-12 15:25:00,151.01,151.07,150.79,150.79,13039.0,151.01,151.07,150.79,150.79,13039.0
2024-04-12 15:30:00,150.8,151.14,150.77,151.03,18435.0,150.8,151.14,150.77,151.03,18435.0
2024-04-12 15:35:00,151.0,151.0,150.65,150.66,16373.0,151.0,151.0,150.65,150.66,16373.0
2024-04-12 15:40:00,150.68,151.12,150.67,151.09,18381.0,150.68,151.12,150.67,151.09,18381.0
2024-04-12 15:45:00,151.11,151.17,150.93,151.06,26847.0,151.11,151.17,150.93,151.06,26847.0
2024-04-12 15:50:00,151.06,151.15,150.91,151.05,45307.0,151.06,151.15,150.91,151.05,45307.0
2024-04-12 15:55:00,151.05,151.28,151.04,151.2,126916.0,151.05,151.28,151.04,151.2,126916.0
2024-04-15 09:30:00,152.72,153.02,152.54,152.74,38578.0,152.72,153.02,152.54,152.74,38578.0
2024-04-15 09:35:00,152.71,152.84,152.61,152.78,6805.0,152.71,152.84,152.61,152.78,6805.0
2024-04-15 09:40:00,152.88,152.93,152.53,152.53,3901.0,152.88,152.93,152.53,152.53,3901.0
2024-04-15 09:45:00,152.57,152.57,152.23,152.38,6880.0,152.57,152.57,152.23,152.38,6880.0
2024-04-15 09:50:00,152.38,152.42,152.2,152.22,3309.0,152.38,152.42,152.2,152.22,3309.0
2024-04-15 09:55:00,152.25,152.39,152.25,152.36,8234.0,152.25,152.39,152.25,152.36,8234.0
2024-04-15 10:00:00,152.35,152.39,151.86,152.0,11659.0,152.35,152.39,151.86,152.0,11659.0
2024-04-15 10:05:00,151.92,152.02,151.68,151.68,8040.0,151.92,152.02,151.68,151.68,8040.0
2024-04-15 10:10:00,151.68,151.69,151.33,151.39,8337.0,151.68,151.69,151.33,151.39,8337.0
2024-04-15 10:15:00,151.39,151.59,151.37,151.44,4383.0,151.39,151.59,151.37,151.44,4383.0
2024-04-15 10:20:00,151.44,151.45,151.17,151.29,9326.0,151.44,151.45,151.17,151.29,9326.0
2024-04-15 10:25:00,151.27,151.28,150.91,151.05,17146.0,151.27,151.28,150.91,151.05,17146.0
2024-04-15 10:30:00,151.03,151.15,150.83,150.83,24906.0,151.03,151.15,150.83,150.83,24906.0
2024-04-15 10:35:00,150.84,151.05,150.65,150.68,33929.0,150.84,151.05,150.65,150.68,33929.0
2024-04-15 10:40:00,150.71,150.91,150.68,150.91,19716.0,150.71,150.91,150.68,150.91,19716.0
2024-04-15 10:45:00,150.83,151.09,150.79,151.08,8576.0,150.83,151.09,150.79,151.08,8576.0
2024-04-15 10:50:00,151.08,151.13,150.7,150.7,11665.0,151.08,151.13,150.7,150.7,11665.0
2024-04-15 10:55:00,150.68,150.75,150.49,150.49,10658.0,150.68,150.75,150.49,150.49,10658.0
2024-04-15 11:00:00,150.49,150.49,150.31,150.38,11277.0,150.49,150.49,150.31,150.38,11277.0
2024-04-15 11:05:00,150.39,150.45,150.27,150.39,20450.0,150.39,150.45,150.27,150.39,20450.0
2024-04-15 11:10:00,150.4,150.48,150.38,150.45,20017.0,150.4,150.48,150.38,150.45,20017.0
2024-04-15 11:15:00,150.46,150.46,150.32,150.4,22198.0,150.46,150.46,150.32,150.4,22198.0
2024-04-15 11:20:00,150.4,150.4,150.3,150.34,10638.0,150.4,150.4,150.3,150.34,10638.0
2024-04-15 11:25:00,150.38,150.51,150.37,150.47,22398.0,150.38,150.51,150.37,150.47,22398.0
2024-04-15 11:30:00,150.47,150.73,150.47,150.7,17561.0,150.47,150.73,150.47,150.7,17561.0
2024-04-15 11:35:00,150.7,150.79,150.63,150.73,17692.0,150.7,150.79,150.63,150.73,17692.0
2024-04-15 11:40:00,150.75,150.78,150.55,150.58,13074.0,150.75,150.78,150.55,150.58,13074.0
2024-04-15 11:45:00,150.59,150.72,150.55,150.55,8728.0,150.59,150.72,150.55,150.55,8728.0
2024-04-15 11:50:00,150.56,150.79,150.55,150.79,8422.0,150.56,150.79,150.55,150.79,8422.0
2024-04-15 11:55:00,150.81,150.82,150.62,150.63,7373.0,150.81,150.82,150.62,150.63,7373.0
2024-04-15 12:00:00,150.63,150.85,150.62,150.84,11204.0,150.63,150.85,150.62,150.84,11204.0
2024-04-15 12:05:00,150.87,150.88,150.79,150.87,9689.0,150.87,150.88,150.79,150.87,9689.0
2024-04-15 12:10:00,150.87,150.87,150.66,150.71,10540.0,150.87,150.87,150.66,150.71,10540.0
2024-04-15 12:15:00,150.72,150.75,150.52,150.52,12153.0,150.72,150.75,150.52,150.52,12153.0
2024-04-15 12:20:00,150.51,150.6,150.29,150.31,11845.0,150.51,150.6,150.29,150.31,11845.0
2024-04-15 12:25:00,150.35,150.41,150.26,150.34,11217.0,150.35,150.41,150.26,150.34,11217.0
2024-04-15 12:30:00,150.34,150.34,150.13,150.19,11143.0,150.34,150.34,150.13,150.19,11143.0
2024-04-15 12:35:00,150.2,150.22,150.06,150.17,7841.0,150.2,150.22,150.06,150.17,7841.0
2024-04-15 12:40:00,150.19,150.26,150.06,150.15,15228.0,150.19,150.26,150.06,150.15,15228.0
2024-04-15 12:45:00,150.15,150.22,150.11,150.12,9708.0,150.15,150.22,150.11,150.12,9708.0
2024-04-15 12:50:00,150.12,150.19,150.12,150.19,8381.0,150.12,150.19,150.12,150.19,8381.0
2024-04-15 12:55:00,150.2,150.2,150.11,150.15,15251.0,150.2,150.2,150.11,150.15,15251.0
2024-04-15 13:00:00,150.15,150.15,149.98,150.06,15458.0,150.15,150.15,149.98,150.06,15458.0
2024-04-15 13:05:00,150.06,150.21,150.05,150.15,14238.0,150.06,150.21,150.05,150.15,14238.0
2024-04-15 13:10:00,150.15,150.15,149.88,149.9,7757.0,150.15,150.15,149.88,149.9,7757.0
2024-04-15 13:15:00,149.9,149.91,149.57,149.57,10036.0,149.9,149.91,149.57,149.57,10036.0
2024-04-15 13:20:00,149.58,149.62,149.38,149.47,13266.0,149.58,149.62,149.38,149.47,13266.0
2024-04-15 13:25:00,149.48,149.48,149.2,149.2,7110.0,149.48,149.48,149.2,149.2,7110.0
2024-04-15 13:30:00,149.11,149.13,148.84,148.95,15175.0,149.11,149.13,148.84,148.95,15175.0
2024-04-15 13:35:00,148.95,149.15,148.77,148.81,23007.0,148.95,149.15,148.77,148.81,23007.0
2024-04-15 13:40:00,148.81,148.99,148.78,148.91,31163.0,148.81,148.99,148.78,148.91,31163.0
2024-04-15 13:45:00,148.88,148.94,148.66,148.69,8910.0,148.88,148.94,148.66,148.69,8910.0
2024-04-15 13:50:00,148.72,148.83,148.59,148.8,13402.0,148.72,148.83,148.59,148.8,13402.0
2024-04-15 13:55:00,148.78,148.92,148.64,148.92,16572.0,148.78,148.92,148.64,148.92,16572.0
2024-04-15 14:00:00,148.9,148.95,148.67,148.8,10895.0,148.9,148.95,148.67,148.8,10895.0
2024-04-15 14:05:00,148.79,148.85,148.6,148.63,6229.0,148.79,148.85,148.6,148.63,6229.0
2024-04-15 14:10:00,148.64,148.65,148.5,148.63,12347.0,148.64,148.65,148.5,148.63,12347.0
2024-04-15 14:15:00,148.6,148.6,148.46,148.57,14303.0,148.6,148.6,148.46,148.57,14303.0
2024-04-15 14:20:00,148.57,148.6,148.37,148.42,8967.0,148.57,148.6,148.37,148.42,8967.0
2024-04-15 14:25:00,148.46,148.64,148.45,148.5,9885.0,148.46,148.64,148.45,148.5,9885.0
2024-04-15 14:30:00,148.46,148.8,148.45,148.8,14590.0,148.46,148.8,148.45,148.8,14590.0
2024-04-15 14:35:00,148.81,148.97,148.72,148.72,10548.0,148.81,148.97,148.72,148.72,10548.0
2024-04-15 14:40:00,148.75,148.84,148.68,148.72,7746.0,148.75,148.84,148.68,148.72,7746.0
2024-04-15 14:45:00,148.7,149.02,148.7,148.85,48683.0,148.7,149.02,148.7,148.85,48683.0
2024-04-15 14:50:00,148.85,148.89,148.61,148.65,9516.0,148.85,148.89,148.61,148.65,9516.0
2024-04-15 14:55:00,148.67,148.91,148.65,148.91,11540.0,148.67,148.91,148.65,148.91,11540.0
2024-04-15 15:00:00,148.89,148.91,148.57,148.57,10872.0,148.89,148.91,148.57,148.57,10872.0
2024-04-15 15:05:00,148.53,148.66,148.44,148.66,21931.0,148.53,148.66,148.44,148.66,21931.0
2024-04-15 15:10:00,148.67,148.76,148.64,148.65,11011.0,148.67,148.76,148.64,148.65,11011.0
2024-04-15 15:15:00,148.64,148.64,148.23,148.26,5587.0,148.64,148.64,148.23,148.26,5587.0
2024-04-15 15:20:00,148.27,148.53,148.26,148.48,15838.0,148.27,148.53,148.26,148.48,15838.0
2024-04-15 15:25:00,148.47,148.56,148.38,148.4,11038.0,148.47,148.56,148.38,148.4,11038.0
2024-04-15 15:30:00,148.4,148.79,148.4,148.52,15898.0,148.4,148.79,148.4,148.52,15898.0
2024-04-15 15:35:00,148.48,148.53,148.26,148.43,16454.0,148.48,148.53,148.26,148.43,16454.0
2024-04-15 15:40:00,148.43,148.46,148.23,148.24,15103.0,148.43,148.46,148.23,148.24,15103.0
2024-04-15 15:45:00,148.25,148.52,148.19,148.49,30537.0,148.25,148.52,148.19,148.49,30537.0
2024-04-15 15:50:00,148.47,148.48,148.24,148.31,35429.0,148.47,148.48,148.24,148.31,35429.0
2024-04-15 15:55:00,148.33,148.5,148.16,148.18,143523.0,148.33,148.5,148.16,148.18,143523.0
2024-04-16 09:30:00,148.61,149.15,148.25,148.95,34804.0,148.61,149.15,148.25,148.95,34804.0
2024-04-16 09:35:00,148.96,149.16,148.81,148.87,7925.0,148.96,149.16,148.81,148.87,7925.0
2024-04-16 09:40:00,148.71,148.72,148.13,148.28,9869.0,148.71,148.72,148.13,148.28,9869.0
2024-04-16 09:45:00,148.31,148.39,147.57,147.89,26102.0,148.31,148.39,147.57,147.89,26102.0
2024-04-16 09:50:00,147.88,148.33,147.85,148.18,7687.0,147.88,148.33,147.85,148.18,7687.0
2024-04-16 09:55:00,148.26,148.38,148.12,148.19,9502.0,148.26,148.38,148.12,148.19,9502.0
2024-04-16 10:00:00,148.12,148.19,147.98,148.17,10992.0,148.12,148.19,147.98,148.17,10992.0
2024-04-16 10:05:00,148.15,148.26,148.0,148.2,12745.0,148.15,148.26,148.0,148.2,12745.0
2024-04-16 10:10:00,148.24,148.33,148.08,148.09,16537.0,148.24,148.33,148.08,148.09,16537.0
2024-04-16 10:15:00,148.07,148.11,147.85,147.86,10229.0,148.07,148.11,147.85,147.86,10229.0
2024-04-16 10:20:00,147.86,147.92,147.62,147.64,12270.0,147.86,147.92,147.62,147.64,12270.0
2024-04-16 10:25:00,147.69,147.7,147.4,147.4,15031.0,147.69,147.7,147.4,147.4,15031.0
2024-04-16 10:30:00,147.4,147.55,147.26,147.26,14747.0,147.4,147.55,147.26,147.26,14747.0
2024-04-16 10:35:00,147.25,147.3,147.03,147.12,16882.0,147.25,147.3,147.03,147.12,16882.0
2024-04-16 10:40:00,147.17,147.21,147.01,147.16,30508.0,147.17,147.21,147.01,147.16,30508.0
2024-04-16 10:45:00,147.11,147.39,147.09,147.27,22550.0,147.11,147.39,147.09,147.27,22550.0
2024-04-16 10:50:00,147.26,147.26,146.92,147.08,24399.0,147.26,147.26,146.92,147.08,24399.0
2024-04-16 10:55:00,147.12,147.13,146.95,147.02,16000.0,147.12,147.13,146.95,147.02,16000.0
2024-04-16 11:00:00,147.02,147.23,146.97,147.18,19000.0,147.02,147.23,146.97,147.18,19000.0
2024-04-16 11:05:00,147.23,147.29,147.05,147.07,15992.0,147.23,147.29,147.05,147.07,15992.0
2024-04-16 11:10:00,147.08,147.49,147.06,147.49,14036.0,147.08,147.49,147.06,147.49,14036.0
2024-04-16 11:15:00,147.5,147.73,147.5,147.59,13678.0,147.5,147.73,147.5,147.59,13678.0
2024-04-16 11:20:00,147.57,147.84,147.54,147.74,10473.0,147.57,147.84,147.54,147.74,10473.0
2024-04-16 11:25:00,147.7,147.88,147.64,147.74,15581.0,147.7,147.88,147.64,147.74,15581.0
2024-04-16 11:30:00,147.71,147.71,147.43,147.64,14979.0,147.71,147.71,147.43,147.64,14979.0
2024-04-16 11:35:00,147.63,147.71,147.6,147.68,14212.0,147.63,147.71,147.6,147.68,14212.0
2024-04-16 11:40:00,147.74,147.77,147.55,147.55,10571.0,147.74,147.77,147.55,147.55,10571.0
2024-04-16 11:45:00,147.58,147.79,147.49,147.76,11171.0,147.58,147.79,147.49,147.76,11171.0
2024-04-16 11:50:00,147.78,148.11,147.76,148.1,10628.0,147.78,148.11,147.76,148.1,10628.0
2024-04-16 11:55:00,148.08,148.08,147.77,147.77,11277.0,148.08,148.08,147.77,147.77,11277.0
2024-04-16 12:00:00,147.76,147.79,147.66,147.66,9561.0,147.76,147.79,147.66,147.66,9561.0
2024-04-16 12:05:00,147.65,147.93,147.59,147.9,10839.0,147.65,147.93,147.59,147.9,10839.0
2024-04-16 12:10:00,147.93,147.96,147.83,147.92,5811.0,147.93,147.96,147.83,147.92,5811.0
2024-04-16 12:15:00,147.94,147.96,147.83,147.86,10758.0,147.94,147.96,147.83,147.86,10758.0
2024-04-16 12:20:00,147.84,147.91,147.81,147.84,9041.0,147.84,147.91,147.81,147.84,9041.0
2024-04-16 12:25:00,147.83,147.91,147.73,147.74,10232.0,147.83,147.91,147.73,147.74,10232.0
2024-04-16 12:30:00,147.72,147.85,147.7,147.7,11651.0,147.72,147.85,147.7,147.7,11651.0
2024-04-16 12:35:00,147.7,147.76,147.59,147.6,12609.0,147.7,147.76,147.59,147.6,12609.0
2024-04-16 12:40:00,147.62,147.65,147.5,147.5,23785.0,147.62,147.65,147.5,147.5,23785.0
2024-04-16 12:45:00,147.52,147.65,147.49,147.64,7940.0,147.52,147.65,147.49,147.64,7940.0
2024-04-16 12:50:00,147.64,147.67,147.5,147.5,7911.0,147.64,147.67,147.5,147.5,7911.0
2024-04-16 12:55:00,147.49,147.55,147.45,147.52,10330.0,147.49,147.55,147.45,147.52,10330.0
2024-04-16 13:00:00,147.53,147.53,147.18,147.19,12016.0,147.53,147.53,147.18,147.19,12016.0
2024-04-16 13:05:00,147.16,147.42,147.12,147.34,13718.0,147.16,147.42,147.12,147.34,13718.0
2024-04-16 13:10:00,147.34,147.34,147.18,147.22,12696.0,147.34,147.34,147.18,147.22,12696.0
2024-04-16 13:15:00,147.23,147.31,147.12,147.29,9225.0,147.23,147.31,147.12,147.29,9225.0
2024-04-16 13:20:00,147.27,147.37,147.25,147.34,8311.0,147.27,147.37,147.25,147.34,8311.0
2024-04-16 13:25:00,147.32,147.32,147.06,147.06,10498.0,147.32,147.32,147.06,147.06,10498.0
2024-04-16 13:30:00,147.08,147.08,146.59,146.94,21801.0,147.08,147.08,146.59,146.94,21801.0
2024-04-16 13:35:00,147.01,147.22,146.97,147.06,12894.0,147.01,147.22,146.97,147.06,12894.0
2024-04-16 13:40:00,147.15,147.29,147.09,147.17,10019.0,147.15,147.29,147.09,147.17,10019.0
2024-04-16 13:45:00,147.18,147.23,146.93,146.95,9818.0,147.18,147.23,146.93,146.95,9818.0
2024-04-16 13:50:00,146.97,147.02,146.64,147.0,12350.0,146.97,147.02,146.64,147.0,12350.0
2024-04-16 13:55:00,146.99,147.13,146.89,147.13,10802.0,146.99,147.13,146.89,147.13,10802.0
2024-04-16 14:00:00,147.09,147.12,146.82,147.06,14063.0,147.09,147.12,146.82,147.06,14063.0
2024-04-16 14:05:00,147.12,147.72,147.06,147.67,13535.0,147.12,147.72,147.06,147.67,13535.0
2024-04-16 14:10:00,147.63,147.69,147.25,147.28,11209.0,147.63,147.69,147.25,147.28,11209.0
2024-04-16 14:15:00,147.26,147.27,146.89,146.89,11252.0,147.26,147.27,146.89,146.89,11252.0
2024-04-16 14:20:00,146.93,146.96,146.59,146.83,11715.0,146.93,146.96,146.59,146.83,11715.0
2024-04-16 14:25:00,146.83,147.04,146.71,146.88,10132.0,146.83,147.04,146.71,146.88,10132.0
2024-04-16 14:30:00,146.86,147.14,146.85,147.12,15192.0,146.86,147.14,146.85,147.12,15192.0
2024-04-16 14:35:00,147.14,147.14,146.91,147.0,10338.0,147.14,147.14,146.91,147.0,10338.0
2024-04-16 14:40:00,147.02,147.14,146.93,147.06,14261.0,147.02,147.14,146.93,147.06,14261.0
2024-04-16 14:45:00,147.06,147.16,146.97,147.14,9389.0,147.06,147.16,146.97,147.14,9389.0
2024-04-16 14:50:00,147.11,147.54,147.11,147.48,14973.0,147.11,147.54,147.11,147.48,14973.0
2024-04-16 14:55:00,147.43,147.64,147.39,147.63,11938.0,147.43,147.64,147.39,147.63,11938.0
2024-04-16 15:00:00,147.69,147.69,147.42,147.45,12081.0,147.69,147.69,147.42,147.45,12081.0
2024-04-16 15:05:00,147.45,147.52,147.4,147.42,12121.0,147.45,147.52,147.4,147.42,12121.0
2024-04-16 15:10:00,147.41,147.56,147.37,147.42,14564.0,147.41,147.56,147.37,147.42,14564.0
2024-04-16 15:15:00,147.4,147.48,147.27,147.47,14750.0,147.4,147.48,147.27,147.47,14750.0
2024-04-16 15:20:00,147.48,147.55,147.32,147.52,19024.0,147.48,147.55,147.32,147.52,19024.0
2024-04-16 15:25:00,147.52,147.68,147.47,147.68,16073.0,147.52,147.68,147.47,147.68,16073.0
2024-04-16 15:30:00,147.66,147.66,146.92,146.92,20057.0,147.66,147.66,146.92,146.92,20057.0
2024-04-16 15:35:00,146.91,147.08,146.84,146.99,31933.0,146.91,147.08,146.84,146.99,31933.0
2024-04-16 15:40:00,146.99,147.0,146.79,146.98,40091.0,146.99,147.0,146.79,146.98,40091.0
2024-04-16 15:45:00,146.96,146.98,146.72,146.84,71858.0,146.96,146.98,146.72,146.84,71858.0
2024-04-16 15:50:00,146.83,146.89,146.55,146.65,110700.0,146.83,146.89,146.55,146.65,110700.0
2024-04-16 15:55:00,146.65,146.66,146.06,146.4,341926.0,146.65,146.66,146.06,146.4,341926.0
2024-04-17 09:30:00,147.6,148.45,147.6,148.15,37116.0,147.6,148.45,147.6,148.15,37116.0
2024-04-17 09:35:00,148.07,148.74,148.0,148.63,31786.0,148.07,148.74,148.0,148.63,31786.0
2024-04-17 09:40:00,148.6,148.64,148.28,148.42,60693.0,148.6,148.64,148.28,148.42,60693.0
2024-04-17 09:45:00,148.33,148.46,148.23,148.34,8089.0,148.33,148.46,148.23,148.34,8089.0
2024-04-17 09:50:00,148.33,148.54,148.27,148.47,5810.0,148.33,148.54,148.27,148.47,5810.0
2024-04-17 09:55:00,148.51,148.64,148.29,148.3,17376.0,148.51,148.64,148.29,148.3,17376.0
2024-04-17 10:00:00,148.28,148.33,147.85,147.93,15334.0,148.28,148.33,147.85,147.93,15334.0
2024-04-17 10:05:00,147.96,147.96,147.76,147.81,5452.0,147.96,147.96,147.76,147.81,5452.0
2024-04-17 10:10:00,147.87,147.89,147.51,147.83,26667.0,147.87,147.89,147.51,147.83,26667.0
2024-04-17 10:15:00,147.84,147.85,147.71,147.76,18848.0,147.84,147.85,147.71,147.76,18848.0
2024-04-17 10:20:00,147.69,147.93,147.68,147.9,8631.0,147.69,147.93,147.68,147.9,8631.0
2024-04-17 10:25:00,148.03,148.07,147.97,148.06,6835.0,148.03,148.07,147.97,148.06,6835.0
2024-04-17 10:30:00,148.05,148.06,147.97,147.99,9407.0,148.05,148.06,147.97,147.99,9407.0
2024-04-17 10:35:00,147.95,148.0,147.77,147.88,8326.0,147.95,148.0,147.77,147.88,8326.0
2024-04-17 10:40:00,147.88,147.89,147.73,147.81,10821.0,147.88,147.89,147.73,147.81,10821.0
2024-04-17 10:45:00,147.81,148.03,147.74,147.99,15191.0,147.81,148.03,147.74,147.99,15191.0
2024-04-17 10:50:00,147.95,147.97,147.32,147.53,8925.0,147.95,147.97,147.32,147.53,8925.0
2024-04-17 10:55:00,147.55,147.7,147.41,147.7,22614.0,147.55,147.7,147.41,147.7,22614.0
2024-04-17 11:00:00,147.74,148.08,147.68,148.04,48534.0,147.74,148.08,147.68,148.04,48534.0
2024-04-17 11:05:00,148.06,148.06,147.69,147.75,14813.0,148.06,148.06,147.69,147.75,14813.0
2024-04-17 11:10:00,147.79,147.8,147.64,147.77,14065.0,147.79,147.8,147.64,147.77,14065.0
2024-04-17 11:15:00,147.8,147.9,147.69,147.72,9469.0,147.8,147.9,147.69,147.72,9469.0
2024-04-17 11:20:00,147.69,147.85,147.69,147.77,8450.0,147.69,147.85,147.69,147.77,8450.0
2024-04-17 11:25:00,147.78,147.84,147.63,147.63,15775.0,147.78,147.84,147.63,147.63,15775.0
2024-04-17 11:30:00,147.62,147.62,147.36,147.47,13097.0,147.62,147.62,147.36,147.47,13097.0
2024-04-17 11:35:00,147.46,147.54,147.44,147.52,15555.0,147.46,147.54,147.44,147.52,15555.0
2024-04-17 11:40:00,147.53,147.7,147.53,147.61,9030.0,147.53,147.7,147.53,147.61,9030.0
2024-04-17 11:45:00,147.62,147.69,147.33,147.34,7790.0,147.62,147.69,147.33,147.34,7790.0
2024-04-17 11:50:00,147.41,147.55,147.29,147.51,29577.0,147.41,147.55,147.29,147.51,29577.0
2024-04-17 11:55:00,147.53,147.53,147.29,147.31,17829.0,147.53,147.53,147.29,147.31,17829.0
2024-04-17 12:00:00,147.31,147.4,147.15,147.16,19152.0,147.31,147.4,147.15,147.16,19152.0
2024-04-17 12:05:00,147.17,147.17,146.95,147.04,21247.0,147.17,147.17,146.95,147.04,21247.0
2024-04-17 12:10:00,147.07,147.31,147.05,147.26,12541.0,147.07,147.31,147.05,147.26,12541.0
2024-04-17 12:15:00,147.27,147.27,147.07,147.17,8825.0,147.27,147.27,147.07,147.17,8825.0
2024-04-17 12:20:00,147.23,147.31,147.19,147.26,9131.0,147.23,147.31,147.19,147.26,9131.0
2024-04-17 12:25:00,147.24,147.42,147.24,147.39,11402.0,147.24,147.42,147.24,147.39,11402.0
2024-04-17 12:30:00,147.35,147.45,147.34,147.4,7031.0,147.35,147.45,147.34,147.4,7031.0
2024-04-17 12:35:00,147.42,147.42,147.27,147.29,8773.0,147.42,147.42,147.27,147.29,8773.0
2024-04-17 12:40:00,147.27,147.37,147.04,147.04,11515.0,147.27,147.37,147.04,147.04,11515.0
2024-04-17 12:45:00,147.04,147.21,146.95,147.18,12355.0,147.04,147.21,146.95,147.18,12355.0
2024-04-17 12:50:00,147.19,147.21,147.09,147.17,6340.0,147.19,147.21,147.09,147.17,6340.0
2024-04-17 12:55:00,147.15,147.19,147.03,147.04,5232.0,147.15,147.19,147.03,147.04,5232.0
2024-04-17 13:00:00,146.96,147.12,146.95,147.02,33839.0,146.96,147.12,146.95,147.02,33839.0
2024-04-17 13:05:00,146.99,147.09,146.93,147.09,6653.0,146.99,147.09,146.93,147.09,6653.0
2024-04-17 13:10:00,147.06,147.14,147.01,147.1,5627.0,147.06,147.14,147.01,147.1,5627.0
2024-04-17 13:15:00,147.12,147.29,147.12,147.28,6564.0,147.12,147.29,147.12,147.28,6564.0
2024-04-17 13:20:00,147.27,147.38,147.23,147.25,9528.0,147.27,147.38,147.23,147.25,9528.0
2024-04-17 13:25:00,147.28,147.38,147.19,147.34,8515.0,147.28,147.38,147.19,147.34,8515.0
2024-04-17 13:30:00,147.34,147.37,147.24,147.25,7077.0,147.34,147.37,147.24,147.25,7077.0
2024-04-17 13:35:00,147.27,147.32,147.23,147.27,9564.0,147.27,147.32,147.23,147.27,9564.0
2024-04-17 13:40:00,147.3,147.35,147.11,147.29,8510.0,147.3,147.35,147.11,147.29,8510.0
2024-04-17 13:45:00,147.3,147.39,147.18,147.39,11136.0,147.3,147.39,147.18,147.39,11136.0
2024-04-17 13:50:00,147.39,147.51,147.35,147.51,25446.0,147.39,147.51,147.35,147.51,25446.0
2024-04-17 13:55:00,147.49,147.65,147.49,147.56,7624.0,147.49,147.65,147.49,147.56,7624.0
2024-04-17 14:00:00,147.59,147.78,147.49,147.78,5040.0,147.59,147.78,147.49,147.78,5040.0
2024-04-17 14:05:00,147.75,147.75,147.57,147.67,22574.0,147.75,147.75,147.57,147.67,22574.0
2024-04-17 14:10:00,147.67,147.67,147.53,147.53,11533.0,147.67,147.67,147.53,147.53,11533.0
2024-04-17 14:15:00,147.51,147.65,147.42,147.63,6175.0,147.51,147.65,147.42,147.63,6175.0
2024-04-17 14:20:00,147.61,147.71,147.57,147.62,10345.0,147.61,147.71,147.57,147.62,10345.0
2024-04-17 14:25:00,147.64,147.68,147.56,147.56,20810.0,147.64,147.68,147.56,147.56,20810.0
2024-04-17 14:30:00,147.56,147.84,147.56,147.74,30130.0,147.56,147.84,147.56,147.74,30130.0
2024-04-17 14:35:00,147.78,147.79,147.59,147.77,10710.0,147.78,147.79,147.59,147.77,10710.0
2024-04-17 14:40:00,147.78,148.33,147.78,148.33,8009.0,147.78,148.33,147.78,148.33,8009.0
2024-04-17 14:45:00,148.31,148.38,148.12,148.12,6614.0,148.31,148.38,148.12,148.12,6614.0
2024-04-17 14:50:00,148.18,148.22,147.74,147.74,7296.0,148.18,148.22,147.74,147.74,7296.0
2024-04-17 14:55:00,147.83,147.96,147.74,147.88,8444.0,147.83,147.96,147.74,147.88,8444.0
2024-04-17 15:00:00,147.84,147.89,147.7,147.73,7589.0,147.84,147.89,147.7,147.73,7589.0
2024-04-17 15:05:00,147.77,147.79,147.69,147.78,7730.0,147.77,147.79,147.69,147.78,7730.0
2024-04-17 15:10:00,147.77,147.77,147.57,147.68,8158.0,147.77,147.77,147.57,147.68,8158.0
2024-04-17 15:15:00,147.69,147.96,147.68,147.92,11285.0,147.69,147.96,147.68,147.92,11285.0
2024-04-17 15:20:00,147.97,148.0,147.86,147.92,18014.0,147.97,148.0,147.86,147.92,18014.0
2024-04-17 15:25:00,147.9,148.01,147.82,147.94,15084.0,147.9,148.01,147.82,147.94,15084.0
2024-04-17 15:30:00,148.02,148.14,147.95,148.12,20976.0,148.02,148.14,147.95,148.12,20976.0
2024-04-17 15:35:00,148.12,148.14,147.47,147.47,30631.0,148.12,148.14,147.47,147.47,30631.0
2024-04-17 15:40:00,147.5,147.66,147.41,147.53,43070.0,147.5,147.66,147.41,147.53,43070.0
2024-04-17 15:45:00,147.5,147.6,147.41,147.57,46970.0,147.5,147.6,147.41,147.57,46970.0
2024-04-17 15:50:00,147.6,147.68,147.41,147.53,73798.0,147.6,147.68,147.41,147.53,73798.0
2024-04-17 15:55:00,147.53,147.57,147.0,147.13,205493.0,147.53,147.57,147.0,147.13,205493.0
2024-04-18 09:30:00,146.5,147.44,146.5,147.19,33160.0,146.5,147.44,146.5,147.19,33160.0
2024-04-18 09:35:00,147.11,147.26,146.83,147.26,4707.0,147.11,147.26,146.83,147.26,4707.0
2024-04-18 09:40:00,147.31,147.31,146.73,146.77,16639.0,147.31,147.31,146.73,146.77,16639.0
2024-04-18 09:45:00,146.9,147.23,146.87,147.16,27604.0,146.9,147.23,146.87,147.16,27604.0
2024-04-18 09:50:00,147.18,147.36,147.11,147.2,6000.0,147.18,147.36,147.11,147.2,6000.0
2024-04-18 09:55:00,147.26,147.59,147.21,147.52,12061.0,147.26,147.59,147.21,147.52,12061.0
2024-04-18 10:00:00,147.55,147.55,147.15,147.17,22155.0,147.55,147.55,147.15,147.17,22155.0
2024-04-18 10:05:00,147.21,147.51,147.2,147.49,11727.0,147.21,147.51,147.2,147.49,11727.0
2024-04-18 10:10:00,147.51,147.51,147.24,147.31,8774.0,147.51,147.51,147.24,147.31,8774.0
2024-04-18 10:15:00,147.35,147.44,147.2,147.2,12059.0,147.35,147.44,147.2,147.2,12059.0
2024-04-18 10:20:00,147.2,147.26,147.14,147.2,11134.0,147.2,147.26,147.14,147.2,11134.0
2024-04-18 10:25:00,147.21,147.45,147.21,147.41,9063.0,147.21,147.45,147.21,147.41,9063.0
2024-04-18 10:30:00,147.41,147.5,147.34,147.48,12330.0,147.41,147.5,147.34,147.48,12330.0
2024-04-18 10:35:00,147.46,147.58,147.43,147.58,17718.0,147.46,147.58,147.43,147.58,17718.0
2024-04-18 10:40:00,147.53,147.65,147.49,147.54,8802.0,147.53,147.65,147.49,147.54,8802.0
2024-04-18 10:45:00,147.58,147.71,147.57,147.63,8868.0,147.58,147.71,147.57,147.63,8868.0
2024-04-18 10:50:00,147.61,147.67,147.56,147.56,3859.0,147.61,147.67,147.56,147.56,3859.0
2024-04-18 10:55:00,147.61,147.79,147.61,147.68,10978.0,147.61,147.79,147.61,147.68,10978.0
2024-04-18 11:00:00,147.71,147.79,147.68,147.75,4028.0,147.71,147.79,147.68,147.75,4028.0
2024-04-18 11:05:00,147.78,147.86,147.67,147.69,10837.0,147.78,147.86,147.67,147.69,10837.0
2024-04-18 11:10:00,147.69,147.72,147.58,147.68,8013.0,147.69,147.72,147.58,147.68,8013.0
2024-04-18 11:15:00,147.68,147.79,147.66,147.68,8693.0,147.68,147.79,147.66,147.68,8693.0
2024-04-18 11:20:00,147.69,147.88,147.66,147.88,17818.0,147.69,147.88,147.66,147.88,17818.0
2024-04-18 11:25:00,147.82,147.82,147.66,147.67,6445.0,147.82,147.82,147.66,147.67,6445.0
2024-04-18 11:30:00,147.68,147.7,147.58,147.58,9494.0,147.68,147.7,147.58,147.58,9494.0
2024-04-18 11:35:00,147.61,147.67,147.56,147.6,7187.0,147.61,147.67,147.56,147.6,7187.0
2024-04-18 11:40:00,147.6,147.6,147.48,147.55,8602.0,147.6,147.6,147.48,147.55,8602.0
2024-04-18 11:45:00,147.55,147.55,147.45,147.51,8672.0,147.55,147.55,147.45,147.51,8672.0
2024-04-18 11:50:00,147.48,147.68,147.48,147.68,3300.0,147.48,147.68,147.48,147.68,3300.0
2024-04-18 11:55:00,147.66,147.75,147.56,147.63,12087.0,147.66,147.75,147.56,147.63,12087.0
2024-04-18 12:00:00,147.68,147.78,147.63,147.63,6712.0,147.68,147.78,147.63,147.63,6712.0
2024-04-18 12:05:00,147.62,147.62,147.5,147.51,4550.0,147.62,147.62,147.5,147.51,4550.0
2024-04-18 12:10:00,147.51,147.57,147.44,147.47,5225.0,147.51,147.57,147.44,147.47,5225.0
2024-04-18 12:15:00,147.46,147.55,147.42,147.5,2555.0,147.46,147.55,147.42,147.5,2555.0
2024-04-18 12:20:00,147.51,147.52,147.41,147.42,5315.0,147.51,147.52,147.41,147.42,5315.0
2024-04-18 12:25:00,147.4,147.5,147.38,147.46,5576.0,147.4,147.5,147.38,147.46,5576.0
2024-04-18 12:30:00,147.46,147.46,147.15,147.16,6654.0,147.46,147.46,147.15,147.16,6654.0
2024-04-18 12:35:00,147.17,147.4,147.17,147.35,5684.0,147.17,147.4,147.17,147.35,5684.0
2024-04-18 12:40:00,147.4,147.4,147.24,147.27,7106.0,147.4,147.4,147.24,147.27,7106.0
2024-04-18 12:45:00,147.28,147.31,147.19,147.27,5118.0,147.28,147.31,147.19,147.27,5118.0
2024-04-18 12:50:00,147.25,147.29,147.11,147.13,4296.0,147.25,147.29,147.11,147.13,4296.0
2024-04-18 12:55:00,147.17,147.29,147.13,147.18,5271.0,147.17,147.29,147.13,147.18,5271.0
2024-04-18 13:00:00,147.16,147.26,147.08,147.09,4175.0,147.16,147.26,147.08,147.09,4175.0
2024-04-18 13:05:00,147.08,147.1,147.02,147.09,5221.0,147.08,147.1,147.02,147.09,5221.0
2024-04-18 13:10:00,147.08,147.08,146.94,147.03,2527.0,147.08,147.08,146.94,147.03,2527.0
2024-04-18 13:15:00,147.05,147.05,146.68,146.81,10723.0,147.05,147.05,146.68,146.81,10723.0
2024-04-18 13:20:00,146.85,146.87,146.48,146.5,11603.0,146.85,146.87,146.48,146.5,11603.0
2024-04-18 13:25:00,146.52,147.04,146.48,147.04,11546.0,146.52,147.04,146.48,147.04,11546.0
2024-04-18 13:30:00,147.0,147.0,146.86,146.89,8493.0,147.0,147.0,146.86,146.89,8493.0
2024-04-18 13:35:00,146.9,146.96,146.78,146.85,8354.0,146.9,146.96,146.78,146.85,8354.0
2024-04-18 13:40:00,146.85,146.88,146.65,146.81,11683.0,146.85,146.88,146.65,146.81,11683.0
2024-04-18 13:45:00,146.81,146.96,146.8,146.92,5965.0,146.81,146.96,146.8,146.92,5965.0
2024-04-18 13:50:00,146.9,146.95,146.79,146.86,15736.0,146.9,146.95,146.79,146.86,15736.0
2024-04-18 13:55:00,146.88,146.96,146.85,146.88,40877.0,146.88,146.96,146.85,146.88,40877.0
2024-04-18 14:00:00,146.84,146.87,146.7,146.8,25455.0,146.84,146.87,146.7,146.8,25455.0
2024-04-18 14:05:00,146.76,146.88,146.69,146.79,7191.0,146.76,146.88,146.69,146.79,7191.0
2024-04-18 14:10:00,146.74,146.77,146.54,146.71,9111.0,146.74,146.77,146.54,146.71,9111.0
2024-04-18 14:15:00,146.73,146.94,146.72,146.88,6836.0,146.73,146.94,146.72,146.88,6836.0
2024-04-18 14:20:00,146.87,146.98,146.82,146.84,27668.0,146.87,146.98,146.82,146.84,27668.0
2024-04-18 14:25:00,146.82,146.83,146.53,146.54,7631.0,146.82,146.83,146.53,146.54,7631.0
2024-04-18 14:30:00,146.58,146.58,146.31,146.31,8822.0,146.58,146.58,146.31,146.31,8822.0
2024-04-18 14:35:00,146.31,146.53,146.3,146.37,11449.0,146.31,146.53,146.3,146.37,11449.0
2024-04-18 14:40:00,146.33,146.6,146.33,146.6,5381.0,146.33,146.6,146.33,146.6,5381.0
2024-04-18 14:45:00,146.56,146.68,146.5,146.68,7767.0,146.56,146.68,146.5,146.68,7767.0
2024-04-18 14:50:00,146.66,146.66,146.48,146.52,10097.0,146.66,146.66,146.48,146.52,10097.0
2024-04-18 14:55:00,146.53,146.57,146.44,146.44,10974.0,146.53,146.57,146.44,146.44,10974.0
2024-04-18 15:00:00,146.43,146.59,146.39,146.46,15868.0,146.43,146.59,146.39,146.46,15868.0
2024-04-18 15:05:00,146.47,146.62,146.41,146.48,14770.0,146.47,146.62,146.41,146.48,14770.0
2024-04-18 15:10:00,146.5,146.65,146.39,146.47,27058.0,146.5,146.65,146.39,146.47,27058.0
2024-04-18 15:15:00,146.47,146.63,146.44,146.53,16976.0,146.47,146.63,146.44,146.53,16976.0
2024-04-18 15:20:00,146.55,146.79,146.46,146.71,17843.0,146.55,146.79,146.46,146.71,17843.0
2024-04-18 15:25:00,146.7,146.75,146.57,146.66,10074.0,146.7,146.75,146.57,146.66,10074.0
2024-04-18 15:30:00,146.68,146.77,146.64,146.73,30493.0,146.68,146.77,146.64,146.73,30493.0
2024-04-18 15:35:00,146.76,146.83,146.63,146.67,12524.0,146.76,146.83,146.63,146.67,12524.0
2024-04-18 15:40:00,146.67,146.93,146.64,146.84,14726.0,146.67,146.93,146.64,146.84,14726.0
2024-04-18 15:45:00,146.82,146.89,146.74,146.89,31179.0,146.82,146.89,146.74,146.89,31179.0
2024-04-18 15:50:00,146.93,146.94,146.53,146.57,51022.0,146.93,146.94,146.53,146.57,51022.0
2024-04-18 15:55:00,146.57,147.0,146.52,146.91,201050.0,146.57,147.0,146.52,146.91,201050.0
2024-04-19 09:30:00,147.01,147.27,146.24,146.24,164347.0,147.01,147.27,146.24,146.24,164347.0
2024-04-19 09:35:00,146.26,146.96,145.98,146.8,25532.0,146.26,146.96,145.98,146.8,25532.0
2024-04-19 09:40:00,146.82,147.12,146.46,147.12,8817.0,146.82,147.12,146.46,147.12,8817.0
2024-04-19 09:45:00,147.05,147.39,147.05,147.33,10271.0,147.05,147.39,147.05,147.33,10271.0
2024-04-19 09:50:00,147.33,147.83,147.27,147.83,6010.0,147.33,147.83,147.27,147.83,6010.0
2024-04-19 09:55:00,147.76,147.84,147.38,147.5,25164.0,147.76,147.84,147.38,147.5,25164.0
2024-04-19 10:00:00,147.43,147.57,147.32,147.54,31634.0,147.43,147.57,147.32,147.54,31634.0
2024-04-19 10:05:00,147.55,147.76,147.53,147.68,18756.0,147.55,147.76,147.53,147.68,18756.0
2024-04-19 10:10:00,147.68,147.68,147.48,147.62,22849.0,147.68,147.68,147.48,147.62,22849.0
2024-04-19 10:15:00,147.6,147.72,147.46,147.51,22551.0,147.6,147.72,147.46,147.51,22551.0
2024-04-19 10:20:00,147.56,147.6,147.3,147.3,28839.0,147.56,147.6,147.3,147.3,28839.0
2024-04-19 10:25:00,147.32,147.53,147.25,147.53,21191.0,147.32,147.53,147.25,147.53,21191.0
2024-04-19 10:30:00,147.49,147.66,147.44,147.56,14732.0,147.49,147.66,147.44,147.56,14732.0
2024-04-19 10:35:00,147.56,147.57,147.27,147.27,13021.0,147.56,147.57,147.27,147.27,13021.0
2024-04-19 10:40:00,147.29,147.5,147.27,147.5,13042.0,147.29,147.5,147.27,147.5,13042.0
2024-04-19 10:45:00,147.47,147.65,147.44,147.49,37263.0,147.47,147.65,147.44,147.49,37263.0
2024-04-19 10:50:00,147.5,147.7,147.47,147.67,14192.0,147.5,147.7,147.47,147.67,14192.0
2024-04-19 10:55:00,147.64,147.73,147.44,147.56,29179.0,147.64,147.73,147.44,147.56,29179.0
2024-04-19 11:00:00,147.56,147.58,147.33,147.43,11376.0,147.56,147.58,147.33,147.43,11376.0
2024-04-19 11:05:00,147.4,147.68,147.37,147.68,10191.0,147.4,147.68,147.37,147.68,10191.0
2024-04-19 11:10:00,147.64,147.69,147.55,147.55,11563.0,147.64,147.69,147.55,147.55,11563.0
2024-04-19 11:15:00,147.55,147.58,147.29,147.38,25545.0,147.55,147.58,147.29,147.38,25545.0
2024-04-19 11:20:00,147.39,147.39,147.25,147.25,6263.0,147.39,147.39,147.25,147.25,6263.0
2024-04-19 11:25:00,147.28,147.41,147.28,147.38,49114.0,147.28,147.41,147.28,147.38,49114.0
2024-04-19 11:30:00,147.38,147.52,147.34,147.49,24428.0,147.38,147.52,147.34,147.49,24428.0
2024-04-19 11:35:00,147.51,147.76,147.4,147.76,55358.0,147.51,147.76,147.4,147.76,55358.0
2024-04-19 11:40:00,147.76,147.81,147.58,147.65,11532.0,147.76,147.81,147.58,147.65,11532.0
2024-04-19 11:45:00,147.66,147.74,147.63,147.68,6391.0,147.66,147.74,147.63,147.68,6391.0
2024-04-19 11:50:00,147.7,147.76,147.64,147.69,6113.0,147.7,147.76,147.64,147.69,6113.0
2024-04-19 11:55:00,147.69,147.7,147.54,147.7,9575.0,147.69,147.7,147.54,147.7,9575.0
2024-04-19 12:00:00,147.68,147.84,147.63,147.65,4278.0,147.68,147.84,147.63,147.65,4278.0
2024-04-19 12:05:00,147.68,147.69,147.52,147.56,8703.0,147.68,147.69,147.52,147.56,8703.0
2024-04-19 12:10:00,147.6,147.6,147.34,147.36,7663.0,147.6,147.6,147.34,147.36,7663.0
2024-04-19 12:15:00,147.37,147.43,147.26,147.26,5184.0,147.37,147.43,147.26,147.26,5184.0
2024-04-19 12:20:00,147.24,147.48,147.21,147.43,17989.0,147.24,147.48,147.21,147.43,17989.0
2024-04-19 12:25:00,147.41,147.54,147.31,147.32,5235.0,147.41,147.54,147.31,147.32,5235.0
2024-04-19 12:30:00,147.34,147.37,147.27,147.35,4407.0,147.34,147.37,147.27,147.35,4407.0
2024-04-19 12:35:00,147.36,147.38,147.28,147.33,5450.0,147.36,147.38,147.28,147.33,5450.0
2024-04-19 12:40:00,147.33,147.54,147.28,147.48,6056.0,147.33,147.54,147.28,147.48,6056.0
2024-04-19 12:45:00,147.49,147.67,147.48,147.62,5290.0,147.49,147.67,147.48,147.62,5290.0
2024-04-19 12:50:00,147.66,147.93,147.66,147.69,13923.0,147.66,147.93,147.66,147.69,13923.0
2024-04-19 12:55:00,147.7,147.74,147.61,147.69,8157.0,147.7,147.74,147.61,147.69,8157.0
2024-04-19 13:00:00,147.72,147.97,147.7,147.91,8220.0,147.72,147.97,147.7,147.91,8220.0
2024-04-19 13:05:00,147.9,148.03,147.85,147.97,7101.0,147.9,148.03,147.85,147.97,7101.0
2024-04-19 13:10:00,148.0,148.01,147.88,147.91,3210.0,148.0,148.01,147.88,147.91,3210.0
2024-04-19 13:15:00,147.93,148.1,147.82,148.07,5782.0,147.93,148.1,147.82,148.07,5782.0
2024-04-19 13:20:00,148.06,148.06,147.9,147.97,3830.0,148.06,148.06,147.9,147.97,3830.0
2024-04-19 13:25:00,148.01,148.04,147.79,147.82,7375.0,148.01,148.04,147.79,147.82,7375.0
2024-04-19 13:30:00,147.82,147.98,147.82,147.91,6229.0,147.82,147.98,147.82,147.91,6229.0
2024-04-19 13:35:00,147.94,147.94,147.84,147.85,4951.0,147.94,147.94,147.84,147.85,4951.0
2024-04-19 13:40:00,147.86,148.05,147.86,148.01,6762.0,147.86,148.05,147.86,148.01,6762.0
2024-04-19 13:45:00,148.01,148.25,148.01,148.24,7418.0,148.01,148.25,148.01,148.24,7418.0
2024-04-19 13:50:00,148.3,148.46,148.28,148.42,6744.0,148.3,148.46,148.28,148.42,6744.0
2024-04-19 13:55:00,148.48,148.48,148.18,148.33,9700.0,148.48,148.48,148.18,148.33,9700.0
2024-04-19 14:00:00,148.3,148.3,148.0,148.1,9721.0,148.3,148.3,148.0,148.1,9721.0
2024-04-19 14:05:00,148.14,148.24,148.04,148.13,11884.0,148.14,148.24,148.04,148.13,11884.0
2024-04-19 14:10:00,148.1,148.16,148.03,148.04,5611.0,148.1,148.16,148.03,148.04,5611.0
2024-04-19 14:15:00,148.02,148.07,147.96,148.04,7110.0,148.02,148.07,147.96,148.04,7110.0
2024-04-19 14:20:00,148.02,148.11,147.96,148.11,4472.0,148.02,148.11,147.96,148.11,4472.0
2024-04-19 14:25:00,148.1,148.11,147.85,147.88,7668.0,148.1,148.11,147.85,147.88,7668.0
2024-04-19 14:30:00,147.9,148.0,147.9,148.0,6064.0,147.9,148.0,147.9,148.0,6064.0
2024-04-19 14:35:00,148.0,148.05,147.94,147.94,12572.0,148.0,148.05,147.94,147.94,12572.0
2024-04-19 14:40:00,147.91,147.91,147.74,147.8,18714.0,147.91,147.91,147.74,147.8,18714.0
2024-04-19 14:45:00,147.78,147.84,147.7,147.8,16322.0,147.78,147.84,147.7,147.8,16322.0
2024-04-19 14:50:00,147.8,147.84,147.71,147.8,14744.0,147.8,147.84,147.71,147.8,14744.0
2024-04-19 14:55:00,147.81,148.03,147.81,147.94,28769.0,147.81,148.03,147.81,147.94,28769.0
2024-04-19 15:00:00,147.91,148.19,147.86,148.15,14505.0,147.91,148.19,147.86,148.15,14505.0
2024-04-19 15:05:00,148.15,148.38,148.02,148.34,10406.0,148.15,148.38,148.02,148.34,10406.0
2024-04-19 15:10:00,148.32,148.47,148.23,148.34,10690.0,148.32,148.47,148.23,148.34,10690.0
2024-04-19 15:15:00,148.35,148.39,148.25,148.34,8809.0,148.35,148.39,148.25,148.34,8809.0
2024-04-19 15:20:00,148.32,148.4,148.27,148.31,11483.0,148.32,148.4,148.27,148.31,11483.0
2024-04-19 15:25:00,148.32,148.47,148.24,148.38,10162.0,148.32,148.47,148.24,148.38,10162.0
2024-04-19 15:30:00,148.39,148.39,148.24,148.33,8672.0,148.39,148.39,148.24,148.33,8672.0
2024-04-19 15:35:00,148.3,148.37,148.04,148.22,10885.0,148.3,148.37,148.04,148.22,10885.0
2024-04-19 15:40:00,148.25,148.33,148.14,148.33,12022.0,148.25,148.33,148.14,148.33,12022.0
2024-04-19 15:45:00,148.33,148.37,148.13,148.19,17825.0,148.33,148.37,148.13,148.19,17825.0
2024-04-19 15:50:00,148.16,148.52,147.99,148.49,39748.0,148.16,148.52,147.99,148.49,39748.0
2024-04-19 15:55:00,148.49,148.66,148.23,148.61,159172.0,148.49,148.66,148.23,148.61,159172.0
2024-04-22 09:30:00,149.28,149.28,148.15,148.52,37637.0,149.28,149.28,148.15,148.52,37637.0
2024-04-22 09:35:00,148.6,148.62,148.13,148.42,17333.0,148.6,148.62,148.13,148.42,17333.0
2024-04-22 09:40:00,148.47,148.49,148.11,148.46,9912.0,148.47,148.49,148.11,148.46,9912.0
2024-04-22 09:45:00,148.57,148.65,148.34,148.56,22995.0,148.57,148.65,148.34,148.56,22995.0
2024-04-22 09:50:00,148.54,149.0,148.5,148.87,13777.0,148.54,149.0,148.5,148.87,13777.0
2024-04-22 09:55:00,148.94,149.27,148.88,148.96,16218.0,148.94,149.27,148.88,148.96,16218.0
2024-04-22 10:00:00,149.0,149.17,148.65,149.17,24987.0,149.0,149.17,148.65,149.17,24987.0
2024-04-22 10:05:00,149.2,149.26,148.91,149.03,12548.0,149.2,149.26,148.91,149.03,12548.0
2024-04-22 10:10:00,149.05,149.14,148.81,148.85,26773.0,149.05,149.14,148.81,148.85,26773.0
2024-04-22 10:15:00,148.88,148.88,148.66,148.69,12645.0,148.88,148.88,148.66,148.69,12645.0
2024-04-22 10:20:00,148.69,148.79,148.66,148.78,13479.0,148.69,148.79,148.66,148.78,13479.0
2024-04-22 10:25:00,148.76,148.85,148.6,148.62,14335.0,148.76,148.85,148.6,148.62,14335.0
2024-04-22 10:30:00,148.61,148.64,148.45,148.48,12615.0,148.61,148.64,148.45,148.48,12615.0
2024-04-22 10:35:00,148.47,148.66,148.44,148.66,17977.0,148.47,148.66,148.44,148.66,17977.0
2024-04-22 10:40:00,148.65,148.83,148.65,148.66,10910.0,148.65,148.83,148.65,148.66,10910.0
2024-04-22 10:45:00,148.65,148.67,148.51,148.53,14871.0,148.65,148.67,148.51,148.53,14871.0
2024-04-22 10:50:00,148.53,148.53,148.36,148.37,14532.0,148.53,148.53,148.36,148.37,14532.0
2024-04-22 10:55:00,148.36,148.36,148.0,148.03,12545.0,148.36,148.36,148.0,148.03,12545.0
2024-04-22 11:00:00,148.03,148.32,148.02,148.2,18338.0,148.03,148.32,148.02,148.2,18338.0
2024-04-22 11:05:00,148.21,148.4,148.18,148.35,11723.0,148.21,148.4,148.18,148.35,11723.0
2024-04-22 11:10:00,148.36,148.41,148.33,148.4,8309.0,148.36,148.41,148.33,148.4,8309.0
2024-04-22 11:15:00,148.41,148.46,148.23,148.23,16494.0,148.41,148.46,148.23,148.23,16494.0
2024-04-22 11:20:00,148.24,148.37,148.2,148.21,9075.0,148.24,148.37,148.2,148.21,9075.0
2024-04-22 11:25:00,148.23,148.28,148.08,148.17,9885.0,148.23,148.28,148.08,148.17,9885.0
2024-04-22 11:30:00,148.19,148.36,148.18,148.21,6265.0,148.19,148.36,148.18,148.21,6265.0
2024-04-22 11:35:00,148.22,148.29,148.19,148.25,3334.0,148.22,148.29,148.19,148.25,3334.0
2024-04-22 11:40:00,148.28,148.32,148.17,148.32,12387.0,148.28,148.32,148.17,148.32,12387.0
2024-04-22 11:45:00,148.33,148.43,148.33,148.4,5728.0,148.33,148.43,148.33,148.4,5728.0
2024-04-22 11:50:00,148.44,148.6,148.37,148.6,10781.0,148.44,148.6,148.37,148.6,10781.0
2024-04-22 11:55:00,148.62,148.69,148.5,148.52,12150.0,148.62,148.69,148.5,148.52,12150.0
2024-04-22 12:00:00,148.55,148.66,148.53,148.64,6679.0,148.55,148.66,148.53,148.64,6679.0
2024-04-22 12:05:00,148.65,148.75,148.61,148.65,12810.0,148.65,148.75,148.61,148.65,12810.0
2024-04-22 12:10:00,148.63,148.7,148.63,148.65,5515.0,148.63,148.7,148.63,148.65,5515.0
2024-04-22 12:15:00,148.69,148.81,148.64,148.65,10270.0,148.69,148.81,148.64,148.65,10270.0
2024-04-22 12:20:00,148.65,148.65,148.51,148.54,18576.0,148.65,148.65,148.51,148.54,18576.0
2024-04-22 12:25:00,148.52,148.65,148.52,148.64,21406.0,148.52,148.65,148.52,148.64,21406.0
2024-04-22 12:30:00,148.62,148.81,148.61,148.69,27026.0,148.62,148.81,148.61,148.69,27026.0
2024-04-22 12:35:00,148.68,148.72,148.58,148.61,40355.0,148.68,148.72,148.58,148.61,40355.0
2024-04-22 12:40:00,148.62,148.83,148.61,148.76,19400.0,148.62,148.83,148.61,148.76,19400.0
2024-04-22 12:45:00,148.8,148.94,148.78,148.79,13436.0,148.8,148.94,148.78,148.79,13436.0
2024-04-22 12:50:00,148.78,148.91,148.72,148.72,13393.0,148.78,148.91,148.72,148.72,13393.0
2024-04-22 12:55:00,148.72,148.87,148.71,148.87,9933.0,148.72,148.87,148.71,148.87,9933.0
2024-04-22 13:00:00,148.87,148.92,148.8,148.83,12354.0,148.87,148.92,148.8,148.83,12354.0
2024-04-22 13:05:00,148.85,148.9,148.84,148.85,9026.0,148.85,148.9,148.84,148.85,9026.0
2024-04-22 13:10:00,148.86,148.92,148.83,148.85,12348.0,148.86,148.92,148.83,148.85,12348.0
2024-04-22 13:15:00,148.85,149.05,148.85,149.01,15133.0,148.85,149.05,148.85,149.01,15133.0
2024-04-22 13:20:00,149.02,149.1,148.94,149.09,7987.0,149.02,149.1,148.94,149.09,7987.0
2024-04-22 13:25:00,149.12,149.4,149.11,149.4,9863.0,149.12,149.4,149.11,149.4,9863.0
2024-04-22 13:30:00,149.39,149.45,149.3,149.43,9488.0,149.39,149.45,149.3,149.43,9488.0
2024-04-22 13:35:00,149.39,149.42,149.23,149.25,10254.0,149.39,149.42,149.23,149.25,10254.0
2024-04-22 13:40:00,149.27,149.28,149.13,149.16,7961.0,149.27,149.28,149.13,149.16,7961.0
2024-04-22 13:45:00,149.15,149.48,149.15,149.44,16496.0,149.15,149.48,149.15,149.44,16496.0
2024-04-22 13:50:00,149.43,149.64,149.38,149.52,62566.0,149.43,149.64,149.38,149.52,62566.0
2024-04-22 13:55:00,149.53,149.53,149.37,149.43,10789.0,149.53,149.53,149.37,149.43,10789.0
2024-04-22 14:00:00,149.41,149.5,149.37,149.46,8593.0,149.41,149.5,149.37,149.46,8593.0
2024-04-22 14:05:00,149.49,149.49,149.4,149.41,7016.0,149.49,149.49,149.4,149.41,7016.0
2024-04-22 14:10:00,149.39,149.42,149.33,149.33,20690.0,149.39,149.42,149.33,149.33,20690.0
2024-04-22 14:15:00,149.33,149.57,149.32,149.54,17287.0,149.33,149.57,149.32,149.54,17287.0
2024-04-22 14:20:00,149.56,149.67,149.54,149.65,17739.0,149.56,149.67,149.54,149.65,17739.0
2024-04-22 14:25:00,149.64,149.75,149.61,149.74,16178.0,149.64,149.75,149.61,149.74,16178.0
2024-04-22 14:30:00,149.76,149.77,149.64,149.68,7814.0,149.76,149.77,149.64,149.68,7814.0
2024-04-22 14:35:00,149.67,149.76,149.55,149.57,47617.0,149.67,149.76,149.55,149.57,47617.0
2024-04-22 14:40:00,149.59,149.61,149.32,149.39,12277.0,149.59,149.61,149.32,149.39,12277.0
2024-04-22 14:45:00,149.38,149.45,149.19,149.42,24189.0,149.38,149.45,149.19,149.42,24189.0
2024-04-22 14:50:00,149.41,149.43,149.23,149.34,9100.0,149.41,149.43,149.23,149.34,9100.0
2024-04-22 14:55:00,149.33,149.36,149.23,149.34,8116.0,149.33,149.36,149.23,149.34,8116.0
2024-04-22 15:00:00,149.34,149.34,149.14,149.14,10407.0,149.34,149.34,149.14,149.14,10407.0
2024-04-22 15:05:00,149.16,149.34,149.12,149.32,18558.0,149.16,149.34,149.12,149.32,18558.0
2024-04-22 15:10:00,149.32,149.32,149.24,149.27,13795.0,149.32,149.32,149.24,149.27,13795.0
2024-04-22 15:15:00,149.27,149.27,149.1,149.12,22793.0,149.27,149.27,149.1,149.12,22793.0
2024-04-22 15:20:00,149.11,149.13,148.89,148.9,15742.0,149.11,149.13,148.89,148.9,15742.0
2024-04-22 15:25:00,148.9,149.03,148.9,148.94,16568.0,148.9,149.03,148.9,148.94,16568.0
2024-04-22 15:30:00,148.96,148.97,148.75,148.75,25460.0,148.96,148.97,148.75,148.75,25460.0
2024-04-22 15:35:00,148.72,148.74,148.61,148.63,16413.0,148.72,148.74,148.61,148.63,16413.0
2024-04-22 15:40:00,148.64,148.76,148.58,148.66,20974.0,148.64,148.76,148.58,148.66,20974.0
2024-04-22 15:45:00,148.65,148.74,148.58,148.66,32809.0,148.65,148.74,148.58,148.66,32809.0
2024-04-22 15:50:00,148.65,148.69,148.53,148.61,62264.0,148.65,148.69,148.53,148.61,62264.0
2024-04-22 15:55:00,148.61,148.85,148.46,148.81,160961.0,148.61,148.85,148.46,148.81,160961.0
2024-04-23 09:30:00,159.23,159.56,154.86,155.64,94938.0,159.23,159.56,154.86,155.64,94938.0
2024-04-23 09:35:00,155.99,156.59,154.17,154.61,70421.0,155.99,156.59,154.17,154.61,70421.0
2024-04-23 09:40:00,154.51,154.64,153.52,154.13,33830.0,154.51,154.64,153.52,154.13,33830.0
2024-04-23 09:45:00,154.28,155.48,153.92,155.28,70593.0,154.28,155.48,153.92,155.28,70593.0
2024-04-23 09:50:00,155.44,155.82,154.98,155.59,54563.0,155.44,155.82,154.98,155.59,54563.0
2024-04-23 09:55:00,155.71,156.17,155.65,156.07,124165.0,155.71,156.17,155.65,156.07,124165.0
2024-04-23 10:00:00,156.06,156.24,155.83,156.03,52635.0,156.06,156.24,155.83,156.03,52635.0
2024-04-23 10:05:00,156.03,156.15,155.57,155.93,41506.0,156.03,156.15,155.57,155.93,41506.0
2024-04-23 10:10:00,155.95,156.71,155.95,156.46,171174.0,155.95,156.71,155.95,156.46,171174.0
2024-04-23 10:15:00,156.56,156.79,156.05,156.79,49342.0,156.56,156.79,156.05,156.79,49342.0
2024-04-23 10:20:00,156.79,157.59,156.64,157.58,30601.0,156.79,157.59,156.64,157.58,30601.0
2024-04-23 10:25:00,157.56,157.67,157.35,157.66,23567.0,157.56,157.67,157.35,157.66,23567.0
2024-04-23 10:30:00,157.66,158.0,157.07,157.14,53272.0,157.66,158.0,157.07,157.14,53272.0
2024-04-23 10:35:00,157.16,157.65,156.9,157.58,24099.0,157.16,157.65,156.9,157.58,24099.0
2024-04-23 10:40:00,157.52,157.99,157.52,157.87,24381.0,157.52,157.99,157.52,157.87,24381.0
2024-04-23 10:45:00,157.88,158.14,157.61,157.84,61916.0,157.88,158.14,157.61,157.84,61916.0
2024-04-23 10:50:00,157.96,157.96,157.08,157.16,37908.0,157.96,157.96,157.08,157.16,37908.0
2024-04-23 10:55:00,157.11,157.19,156.23,156.23,55960.0,157.11,157.19,156.23,156.23,55960.0
2024-04-23 11:00:00,156.3,156.33,155.47,156.08,48299.0,156.3,156.33,155.47,156.08,48299.0
2024-04-23 11:05:00,155.95,156.1,154.88,155.03,31492.0,155.95,156.1,154.88,155.03,31492.0
2024-04-23 11:10:00,155.13,155.24,154.89,155.09,26962.0,155.13,155.24,154.89,155.09,26962.0
2024-04-23 11:15:00,155.2,155.2,154.83,154.97,28846.0,155.2,155.2,154.83,154.97,28846.0
2024-04-23 11:20:00,154.92,155.26,154.74,155.16,25224.0,154.92,155.26,154.74,155.16,25224.0
2024-04-23 11:25:00,155.16,155.25,154.56,154.62,33058.0,155.16,155.25,154.56,154.62,33058.0
2024-04-23 11:30:00,154.62,154.62,154.03,154.34,22128.0,154.62,154.62,154.03,154.34,22128.0
2024-04-23 11:35:00,154.34,154.47,154.01,154.35,17309.0,154.34,154.47,154.01,154.35,17309.0
2024-04-23 11:40:00,154.34,154.5,154.1,154.25,18954.0,154.34,154.5,154.1,154.25,18954.0
2024-04-23 11:45:00,154.3,154.97,154.3,154.78,23694.0,154.3,154.97,154.3,154.78,23694.0
2024-04-23 11:50:00,154.76,154.88,154.45,154.63,16997.0,154.76,154.88,154.45,154.63,16997.0
2024-04-23 11:55:00,154.68,154.87,154.53,154.58,7105.0,154.68,154.87,154.53,154.58,7105.0
2024-04-23 12:00:00,154.61,154.76,154.38,154.44,6850.0,154.61,154.76,154.38,154.44,6850.0
2024-04-23 12:05:00,154.44,154.49,154.3,154.3,5590.0,154.44,154.49,154.3,154.3,5590.0
2024-04-23 12:10:00,154.35,154.66,154.3,154.54,18222.0,154.35,154.66,154.3,154.54,18222.0
2024-04-23 12:15:00,154.62,154.68,154.46,154.59,5769.0,154.62,154.68,154.46,154.59,5769.0
2024-04-23 12:20:00,154.54,154.83,154.52,154.74,16074.0,154.54,154.83,154.52,154.74,16074.0
2024-04-23 12:25:00,154.72,154.91,154.69,154.86,10276.0,154.72,154.91,154.69,154.86,10276.0
2024-04-23 12:30:00,154.86,154.98,154.81,154.94,7363.0,154.86,154.98,154.81,154.94,7363.0
2024-04-23 12:35:00,154.92,155.0,154.84,154.9,8352.0,154.92,155.0,154.84,154.9,8352.0
2024-04-23 12:40:00,154.93,155.0,154.82,154.88,8150.0,154.93,155.0,154.82,154.88,8150.0
2024-04-23 12:45:00,154.88,154.88,154.45,154.6,15187.0,154.88,154.88,154.45,154.6,15187.0
2024-04-23 12:50:00,154.64,154.82,154.6,154.74,15875.0,154.64,154.82,154.6,154.74,15875.0
2024-04-23 12:55:00,154.75,154.95,154.7,154.71,11340.0,154.75,154.95,154.7,154.71,11340.0
2024-04-23 13:00:00,154.66,154.7,154.55,154.62,6826.0,154.66,154.7,154.55,154.62,6826.0
2024-04-23 13:05:00,154.59,154.59,154.29,154.31,4507.0,154.59,154.59,154.29,154.31,4507.0
2024-04-23 13:10:00,154.29,154.32,154.09,154.2,11343.0,154.29,154.32,154.09,154.2,11343.0
2024-04-23 13:15:00,154.17,154.61,154.17,154.59,16279.0,154.17,154.61,154.17,154.59,16279.0
2024-04-23 13:20:00,154.63,154.81,154.62,154.7,18145.0,154.63,154.81,154.62,154.7,18145.0
2024-04-23 13:25:00,154.7,154.87,154.7,154.82,13254.0,154.7,154.87,154.7,154.82,13254.0
2024-04-23 13:30:00,154.81,154.99,154.73,154.99,14282.0,154.81,154.99,154.73,154.99,14282.0
2024-04-23 13:35:00,154.98,155.0,154.81,154.98,17783.0,154.98,155.0,154.81,154.98,17783.0
2024-04-23 13:40:00,155.01,155.37,155.0,155.3,17653.0,155.01,155.37,155.0,155.3,17653.0
2024-04-23 13:45:00,155.34,155.44,155.29,155.38,10653.0,155.34,155.44,155.29,155.38,10653.0
2024-04-23 13:50:00,155.35,155.42,155.3,155.41,12987.0,155.35,155.42,155.3,155.41,12987.0
2024-04-23 13:55:00,155.44,155.6,155.39,155.54,72146.0,155.44,155.6,155.39,155.54,72146.0
2024-04-23 14:00:00,155.53,155.55,155.22,155.39,59976.0,155.53,155.55,155.22,155.39,59976.0
2024-04-23 14:05:00,155.33,155.41,155.24,155.36,13323.0,155.33,155.41,155.24,155.36,13323.0
2024-04-23 14:10:00,155.36,155.52,155.32,155.45,13612.0,155.36,155.52,155.32,155.45,13612.0
2024-04-23 14:15:00,155.44,155.78,155.44,155.68,16240.0,155.44,155.78,155.44,155.68,16240.0
2024-04-23 14:20:00,155.69,155.97,155.68,155.95,14057.0,155.69,155.97,155.68,155.95,14057.0
2024-04-23 14:25:00,155.94,156.04,155.5,155.53,44843.0,155.94,156.04,155.5,155.53,44843.0
2024-04-23 14:30:00,155.53,155.82,155.5,155.82,44814.0,155.53,155.82,155.5,155.82,44814.0
2024-04-23 14:35:00,155.83,155.92,155.71,155.92,23849.0,155.83,155.92,155.71,155.92,23849.0
2024-04-23 14:40:00,155.92,156.02,155.65,155.65,21419.0,155.92,156.02,155.65,155.65,21419.0
2024-04-23 14:45:00,155.65,155.72,155.63,155.71,14019.0,155.65,155.72,155.63,155.71,14019.0
2024-04-23 14:50:00,155.7,155.77,155.5,155.52,43606.0,155.7,155.77,155.5,155.52,43606.0
2024-04-23 14:55:00,155.5,155.76,155.48,155.68,20194.0,155.5,155.76,155.48,155.68,20194.0
2024-04-23 15:00:00,155.65,155.66,155.45,155.5,29423.0,155.65,155.66,155.45,155.5,29423.0
2024-04-23 15:05:00,155.48,155.51,155.37,155.5,22470.0,155.48,155.51,155.37,155.5,22470.0
2024-04-23 15:10:00,155.5,155.54,155.41,155.43,51519.0,155.5,155.54,155.41,155.43,51519.0
2024-04-23 15:15:00,155.44,155.89,155.21,155.88,34583.0,155.44,155.89,155.21,155.88,34583.0
2024-04-23 15:20:00,155.88,156.32,155.77,156.21,48701.0,155.88,156.32,155.77,156.21,48701.0
2024-04-23 15:25:00,156.22,156.23,155.67,155.71,66610.0,156.22,156.23,155.67,155.71,66610.0
2024-04-23 15:30:00,155.71,155.79,155.44,155.61,23348.0,155.71,155.79,155.44,155.61,23348.0
2024-04-23 15:35:00,155.59,155.88,155.52,155.66,18744.0,155.59,155.88,155.52,155.66,18744.0
2024-04-23 15:40:00,155.67,155.88,155.53,155.59,28436.0,155.67,155.88,155.53,155.59,28436.0
2024-04-23 15:45:00,155.55,155.81,155.5,155.75,33249.0,155.55,155.81,155.5,155.75,33249.0
2024-04-23 15:50:00,155.74,155.94,155.69,155.87,78593.0,155.74,155.94,155.69,155.87,78593.0
2024-04-23 15:55:00,155.89,155.98,155.32,155.43,220513.0,155.89,155.98,155.32,155.43,220513.0
2024-04-24 09:30:00,155.44,155.88,153.84,153.84,38315.0,155.44,155.88,153.84,153.84,38315.0
2024-04-24 09:35:00,154.03,154.54,153.42,153.69,10450.0,154.03,154.54,153.42,153.69,10450.0
2024-04-24 09:40:00,153.74,154.22,153.45,153.67,25626.0,153.74,154.22,153.45,153.67,25626.0
2024-04-24 09:45:00,153.55,153.76,153.28,153.42,25266.0,153.55,153.76,153.28,153.42,25266.0
2024-04-24 09:50:00,153.46,153.65,153.22,153.22,7117.0,153.46,153.65,153.22,153.22,7117.0
2024-04-24 09:55:00,153.15,153.37,152.81,152.91,15064.0,153.15,153.37,152.81,152.91,15064.0
2024-04-24 10:00:00,152.91,153.14,152.66,152.76,22208.0,152.91,153.14,152.66,152.76,22208.0
2024-04-24 10:05:00,152.69,152.73,152.33,152.51,8939.0,152.69,152.73,152.33,152.51,8939.0
2024-04-24 10:10:00,152.53,152.75,152.44,152.56,14408.0,152.53,152.75,152.44,152.56,14408.0
2024-04-24 10:15:00,152.56,152.69,152.25,152.4,15296.0,152.56,152.69,152.25,152.4,15296.0
2024-04-24 10:20:00,152.39,152.68,152.26,152.66,18289.0,152.39,152.68,152.26,152.66,18289.0
2024-04-24 10:25:00,152.68,152.74,152.35,152.42,33609.0,152.68,152.74,152.35,152.42,33609.0
2024-04-24 10:30:00,152.44,152.67,152.31,152.65,13092.0,152.44,152.67,152.31,152.65,13092.0
2024-04-24 10:35:00,152.58,152.58,151.9,152.04,16003.0,152.58,152.58,151.9,152.04,16003.0
2024-04-24 10:40:00,152.09,152.11,151.95,152.1,12795.0,152.09,152.11,151.95,152.1,12795.0
2024-04-24 10:45:00,152.08,152.48,152.06,152.47,14137.0,152.08,152.48,152.06,152.47,14137.0
2024-04-24 10:50:00,152.45,152.56,152.4,152.49,17419.0,152.45,152.56,152.4,152.49,17419.0
2024-04-24 10:55:00,152.48,152.81,152.44,152.66,16009.0,152.48,152.81,152.44,152.66,16009.0
2024-04-24 11:00:00,152.67,152.75,152.55,152.59,33777.0,152.67,152.75,152.55,152.59,33777.0
2024-04-24 11:05:00,152.58,152.62,152.24,152.59,16210.0,152.58,152.62,152.24,152.59,16210.0
2024-04-24 11:10:00,152.59,152.74,152.53,152.72,9065.0,152.59,152.74,152.53,152.72,9065.0
2024-04-24 11:15:00,152.66,152.73,152.6,152.64,15698.0,152.66,152.73,152.6,152.64,15698.0
2024-04-24 11:20:00,152.65,152.67,152.17,152.17,15985.0,152.65,152.67,152.17,152.17,15985.0
2024-04-24 11:25:00,152.16,152.4,152.07,152.4,12054.0,152.16,152.4,152.07,152.4,12054.0
2024-04-24 11:30:00,152.38,152.61,152.29,152.5,28792.0,152.38,152.61,152.29,152.5,28792.0
2024-04-24 11:35:00,152.45,152.45,152.28,152.45,9369.0,152.45,152.45,152.28,152.45,9369.0
2024-04-24 11:40:00,152.48,152.63,152.41,152.42,11406.0,152.48,152.63,152.41,152.42,11406.0
2024-04-24 11:45:00,152.42,152.5,152.09,152.19,20992.0,152.42,152.5,152.09,152.19,20992.0
2024-04-24 11:50:00,152.19,152.29,152.16,152.27,10068.0,152.19,152.29,152.16,152.27,10068.0
2024-04-24 11:55:00,152.27,152.42,152.25,152.39,5190.0,152.27,152.42,152.25,152.39,5190.0
2024-04-24 12:00:00,152.43,152.61,152.28,152.33,9498.0,152.43,152.61,152.28,152.33,9498.0
2024-04-24 12:05:00,152.32,152.48,152.32,152.47,8595.0,152.32,152.48,152.32,152.47,8595.0
2024-04-24 12:10:00,152.47,152.66,152.45,152.58,10577.0,152.47,152.66,152.45,152.58,10577.0
2024-04-24 12:15:00,152.6,152.66,152.49,152.51,6950.0,152.6,152.66,152.49,152.51,6950.0
2024-04-24 12:20:00,152.53,152.6,152.39,152.43,7378.0,152.53,152.6,152.39,152.43,7378.0
2024-04-24 12:25:00,152.44,152.44,152.31,152.39,7257.0,152.44,152.44,152.31,152.39,7257.0
2024-04-24 12:30:00,152.37,152.56,152.28,152.41,22313.0,152.37,152.56,152.28,152.41,22313.0
2024-04-24 12:35:00,152.43,152.69,152.35,152.68,7543.0,152.43,152.69,152.35,152.68,7543.0
2024-04-24 12:40:00,152.68,152.68,152.41,152.44,11982.0,152.68,152.68,152.41,152.44,11982.0
2024-04-24 12:45:00,152.46,152.5,152.29,152.35,6498.0,152.46,152.5,152.29,152.35,6498.0
2024-04-24 12:50:00,152.35,152.47,152.29,152.45,6251.0,152.35,152.47,152.29,152.45,6251.0
2024-04-24 12:55:00,152.45,152.54,152.39,152.53,7014.0,152.45,152.54,152.39,152.53,7014.0
2024-04-24 13:00:00,152.52,152.54,152.36,152.53,8732.0,152.52,152.54,152.36,152.53,8732.0
2024-04-24 13:05:00,152.53,152.67,152.51,152.66,8480.0,152.53,152.67,152.51,152.66,8480.0
2024-04-24 13:10:00,152.66,152.7,152.53,152.56,8148.0,152.66,152.7,152.53,152.56,8148.0
2024-04-24 13:15:00,152.59,152.74,152.55,152.64,11856.0,152.59,152.74,152.55,152.64,11856.0
2024-04-24 13:20:00,152.62,152.74,152.62,152.72,9759.0,152.62,152.74,152.62,152.72,9759.0
2024-04-24 13:25:00,152.71,152.81,152.6,152.6,11041.0,152.71,152.81,152.6,152.6,11041.0
2024-04-24 13:30:00,152.6,152.72,152.52,152.55,6672.0,152.6,152.72,152.52,152.55,6672.0
2024-04-24 13:35:00,152.59,152.83,152.56,152.7,6277.0,152.59,152.83,152.56,152.7,6277.0
2024-04-24 13:40:00,152.74,153.06,152.74,153.03,10175.0,152.74,153.06,152.74,153.03,10175.0
2024-04-24 13:45:00,153.05,153.09,152.95,152.99,8751.0,153.05,153.09,152.95,152.99,8751.0
2024-04-24 13:50:00,152.97,153.14,152.96,153.14,7995.0,152.97,153.14,152.96,153.14,7995.0
2024-04-24 13:55:00,153.14,153.21,153.08,153.14,9359.0,153.14,153.21,153.08,153.14,9359.0
2024-04-24 14:00:00,153.16,153.18,152.92,152.94,14990.0,153.16,153.18,152.92,152.94,14990.0
2024-04-24 14:05:00,152.9,153.06,152.73,152.99,20021.0,152.9,153.06,152.73,152.99,20021.0
2024-04-24 14:10:00,153.03,153.17,152.9,152.93,18294.0,153.03,153.17,152.9,152.93,18294.0
2024-04-24 14:15:00,152.91,153.03,152.86,152.91,10497.0,152.91,153.03,152.86,152.91,10497.0
2024-04-24 14:20:00,152.91,152.95,152.81,152.81,7306.0,152.91,152.95,152.81,152.81,7306.0
2024-04-24 14:25:00,152.83,152.84,152.7,152.78,12932.0,152.83,152.84,152.7,152.78,12932.0
2024-04-24 14:30:00,152.74,152.79,152.6,152.66,13380.0,152.74,152.79,152.6,152.66,13380.0
2024-04-24 14:35:00,152.65,152.77,152.65,152.74,7790.0,152.65,152.77,152.65,152.74,7790.0
2024-04-24 14:40:00,152.69,152.76,152.66,152.74,8895.0,152.69,152.76,152.66,152.74,8895.0
2024-04-24 14:45:00,152.71,152.73,152.58,152.6,7688.0,152.71,152.73,152.58,152.6,7688.0
2024-04-24 14:50:00,152.59,152.59,152.45,152.5,7124.0,152.59,152.59,152.45,152.5,7124.0
2024-04-24 14:55:00,152.51,152.54,152.37,152.38,7516.0,152.51,152.54,152.37,152.38,7516.0
2024-04-24 15:00:00,152.37,152.54,152.37,152.49,10970.0,152.37,152.54,152.37,152.49,10970.0
2024-04-24 15:05:00,152.49,152.64,152.43,152.62,12234.0,152.49,152.64,152.43,152.62,12234.0
2024-04-24 15:10:00,152.64,152.78,152.6,152.77,12011.0,152.64,152.78,152.6,152.77,12011.0
2024-04-24 15:15:00,152.77,152.79,152.56,152.65,10741.0,152.77,152.79,152.56,152.65,10741.0
2024-04-24 15:20:00,152.66,152.82,152.59,152.79,11409.0,152.66,152.82,152.59,152.79,11409.0
2024-04-24 15:25:00,152.79,152.9,152.61,152.64,16407.0,152.79,152.9,152.61,152.64,16407.0
2024-04-24 15:30:00,152.62,152.7,152.52,152.69,14583.0,152.62,152.7,152.52,152.69,14583.0
2024-04-24 15:35:00,152.66,152.67,152.47,152.51,16474.0,152.66,152.67,152.47,152.51,16474.0
2024-04-24 15:40:00,152.52,152.59,152.47,152.51,15374.0,152.52,152.59,152.47,152.51,15374.0
2024-04-24 15:45:00,152.5,152.62,152.49,152.51,35320.0,152.5,152.62,152.49,152.51,35320.0
2024-04-24 15:50:00,152.51,152.75,152.34,152.75,67166.0,152.51,152.75,152.34,152.75,67166.0
2024-04-24 15:55:00,152.75,152.76,152.23,152.25,203559.0,152.75,152.76,152.23,152.25,203559.0
2024-04-25 09:30:00,151.64,151.7,151.21,151.25,22139.0,151.64,151.7,151.21,151.25,22139.0
2024-04-25 09:35:00,151.25,151.55,151.0,151.42,8673.0,151.25,151.55,151.0,151.42,8673.0
2024-04-25 09:40:00,151.46,151.58,151.21,151.25,12182.0,151.46,151.58,151.21,151.25,12182.0
2024-04-25 09:45:00,151.34,151.92,151.28,151.42,15191.0,151.34,151.92,151.28,151.42,15191.0
2024-04-25 09:50:00,151.37,151.5,151.2,151.29,8664.0,151.37,151.5,151.2,151.29,8664.0
2024-04-25 09:55:00,151.41,151.62,151.31,151.4,17929.0,151.41,151.62,151.31,151.4,17929.0
2024-04-25 10:00:00,151.38,151.39,151.15,151.35,7829.0,151.38,151.39,151.15,151.35,7829.0
2024-04-25 10:05:00,151.46,151.65,151.46,151.53,7341.0,151.46,151.65,151.46,151.53,7341.0
2024-04-25 10:10:00,151.52,151.58,150.93,150.93,5309.0,151.52,151.58,150.93,150.93,5309.0
2024-04-25 10:15:00,150.93,150.93,150.58,150.62,9252.0,150.93,150.93,150.58,150.62,9252.0
2024-04-25 10:20:00,150.62,150.68,150.35,150.63,16493.0,150.62,150.68,150.35,150.63,16493.0
2024-04-25 10:25:00,150.57,150.58,150.36,150.41,8053.0,150.57,150.58,150.36,150.41,8053.0
2024-04-25 10:30:00,150.42,150.6,150.32,150.42,10503.0,150.42,150.6,150.32,150.42,10503.0
2024-04-25 10:35:00,150.44,150.54,150.35,150.51,8812.0,150.44,150.54,150.35,150.51,8812.0
2024-04-25 10:40:00,150.52,150.56,150.39,150.53,8038.0,150.52,150.56,150.39,150.53,8038.0
2024-04-25 10:45:00,150.53,150.86,150.44,150.86,19980.0,150.53,150.86,150.44,150.86,19980.0
2024-04-25 10:50:00,150.86,150.99,150.73,150.73,18744.0,150.86,150.99,150.73,150.73,18744.0
2024-04-25 10:55:00,150.71,150.97,150.61,150.97,8634.0,150.71,150.97,150.61,150.97,8634.0
2024-04-25 11:00:00,150.93,150.93,150.56,150.59,7388.0,150.93,150.93,150.56,150.59,7388.0
2024-04-25 11:05:00,150.63,150.73,150.55,150.67,9008.0,150.63,150.73,150.55,150.67,9008.0
2024-04-25 11:10:00,150.68,150.86,150.61,150.63,17034.0,150.68,150.86,150.61,150.63,17034.0
2024-04-25 11:15:00,150.7,150.82,150.6,150.76,15168.0,150.7,150.82,150.6,150.76,15168.0
2024-04-25 11:20:00,150.72,150.95,150.63,150.94,14120.0,150.72,150.95,150.63,150.94,14120.0
2024-04-25 11:25:00,150.94,151.35,150.93,151.23,19042.0,150.94,151.35,150.93,151.23,19042.0
2024-04-25 11:30:00,151.26,151.33,151.13,151.18,11249.0,151.26,151.33,151.13,151.18,11249.0
2024-04-25 11:35:00,151.19,151.35,151.17,151.22,22427.0,151.19,151.35,151.17,151.22,22427.0
2024-04-25 11:40:00,151.2,151.41,151.2,151.34,9603.0,151.2,151.41,151.2,151.34,9603.0
2024-04-25 11:45:00,151.3,151.3,151.12,151.3,10246.0,151.3,151.3,151.12,151.3,10246.0
2024-04-25 11:50:00,151.3,151.4,151.2,151.4,7024.0,151.3,151.4,151.2,151.4,7024.0
2024-04-25 11:55:00,151.4,151.76,151.4,151.76,15104.0,151.4,151.76,151.4,151.76,15104.0
2024-04-25 12:00:00,151.71,151.86,151.69,151.84,6005.0,151.71,151.86,151.69,151.84,6005.0
2024-04-25 12:05:00,151.87,151.99,151.77,151.94,10092.0,151.87,151.99,151.77,151.94,10092.0
2024-04-25 12:10:00,151.94,152.0,151.8,151.95,10699.0,151.94,152.0,151.8,151.95,10699.0
2024-04-25 12:15:00,151.99,152.15,151.99,152.09,8533.0,151.99,152.15,151.99,152.09,8533.0
2024-04-25 12:20:00,152.06,152.37,152.04,152.33,9217.0,152.06,152.37,152.04,152.33,9217.0
2024-04-25 12:25:00,152.3,152.43,152.28,152.38,7792.0,152.3,152.43,152.28,152.38,7792.0
2024-04-25 12:30:00,152.39,152.4,152.24,152.35,10905.0,152.39,152.4,152.24,152.35,10905.0
2024-04-25 12:35:00,152.33,152.47,152.32,152.43,18532.0,152.33,152.47,152.32,152.43,18532.0
2024-04-25 12:40:00,152.39,152.56,152.36,152.53,13273.0,152.39,152.56,152.36,152.53,13273.0
2024-04-25 12:45:00,152.53,152.59,152.48,152.49,11877.0,152.53,152.59,152.48,152.49,11877.0
2024-04-25 12:50:00,152.53,152.63,152.45,152.52,11578.0,152.53,152.63,152.45,152.52,11578.0
2024-04-25 12:55:00,152.51,152.75,152.5,152.72,14111.0,152.51,152.75,152.5,152.72,14111.0
2024-04-25 13:00:00,152.71,152.81,152.64,152.77,13613.0,152.71,152.81,152.64,152.77,13613.0
2024-04-25 13:05:00,152.73,152.77,152.53,152.61,26171.0,152.73,152.77,152.53,152.61,26171.0
2024-04-25 13:10:00,152.59,152.59,152.24,152.24,12926.0,152.59,152.59,152.24,152.24,12926.0
2024-04-25 13:15:00,152.28,152.41,152.17,152.32,27248.0,152.28,152.41,152.17,152.32,27248.0
2024-04-25 13:20:00,152.27,152.32,152.06,152.17,18963.0,152.27,152.32,152.06,152.17,18963.0
2024-04-25 13:25:00,152.19,152.36,152.18,152.33,16627.0,152.19,152.36,152.18,152.33,16627.0
2024-04-25 13:30:00,152.33,152.44,152.26,152.36,16551.0,152.33,152.44,152.26,152.36,16551.0
2024-04-25 13:35:00,152.36,152.71,152.28,152.7,13181.0,152.36,152.71,152.28,152.7,13181.0
2024-04-25 13:40:00,152.64,152.79,152.43,152.79,17507.0,152.64,152.79,152.43,152.79,17507.0
2024-04-25 13:45:00,152.71,152.92,152.65,152.87,12018.0,152.71,152.92,152.65,152.87,12018.0
2024-04-25 13:50:00,152.81,152.97,152.79,152.97,11200.0,152.81,152.97,152.79,152.97,11200.0
2024-04-25 13:55:00,152.95,153.0,152.88,152.94,9507.0,152.95,153.0,152.88,152.94,9507.0
2024-04-25 14:00:00,152.95,152.96,152.76,152.8,11069.0,152.95,152.96,152.76,152.8,11069.0
2024-04-25 14:05:00,152.83,153.07,152.81,153.06,18483.0,152.83,153.07,152.81,153.06,18483.0
2024-04-25 14:10:00,153.07,153.2,153.02,153.18,15103.0,153.07,153.2,153.02,153.18,15103.0
2024-04-25 14:15:00,153.18,153.24,153.11,153.23,12389.0,153.18,153.24,153.11,153.23,12389.0
2024-04-25 14:20:00,153.2,153.24,153.08,153.17,12166.0,153.2,153.24,153.08,153.17,12166.0
2024-04-25 14:25:00,153.11,153.16,152.89,152.9,13122.0,153.11,153.16,152.89,152.9,13122.0
2024-04-25 14:30:00,152.87,153.13,152.87,152.99,11381.0,152.87,153.13,152.87,152.99,11381.0
2024-04-25 14:35:00,153.01,153.06,152.93,153.02,14259.0,153.01,153.06,152.93,153.02,14259.0
2024-04-25 14:40:00,153.0,153.01,152.86,152.89,9292.0,153.0,153.01,152.86,152.89,9292.0
2024-04-25 14:45:00,152.9,152.96,152.82,152.93,16364.0,152.9,152.96,152.82,152.93,16364.0
2024-04-25 14:50:00,152.94,152.96,152.82,152.87,9315.0,152.94,152.96,152.82,152.87,9315.0
2024-04-25 14:55:00,152.88,153.07,152.76,153.04,18011.0,152.88,153.07,152.76,153.04,18011.0
2024-04-25 15:00:00,153.08,153.38,153.05,153.34,37829.0,153.08,153.38,153.05,153.34,37829.0
2024-04-25 15:05:00,153.31,153.33,153.17,153.22,10716.0,153.31,153.33,153.17,153.22,10716.0
2024-04-25 15:10:00,153.21,153.36,153.2,153.31,18294.0,153.21,153.36,153.2,153.31,18294.0
2024-04-25 15:15:00,153.31,153.46,153.27,153.39,21756.0,153.31,153.46,153.27,153.39,21756.0
2024-04-25 15:20:00,153.39,153.39,153.09,153.09,32072.0,153.39,153.39,153.09,153.09,32072.0
2024-04-25 15:25:00,153.09,153.41,153.04,153.39,34955.0,153.09,153.41,153.04,153.39,34955.0
2024-04-25 15:30:00,153.43,153.43,153.19,153.28,45829.0,153.43,153.43,153.19,153.28,45829.0
2024-04-25 15:35:00,153.26,153.38,153.14,153.31,72644.0,153.26,153.38,153.14,153.31,72644.0
2024-04-25 15:40:00,153.29,153.36,153.02,153.24,117985.0,153.29,153.36,153.02,153.24,117985.0
2024-04-25 15:45:00,153.21,153.3,153.14,153.21,33782.0,153.21,153.3,153.14,153.21,33782.0
2024-04-25 15:50:00,153.24,153.46,153.2,153.42,59687.0,153.24,153.46,153.2,153.42,59687.0
2024-04-25 15:55:00,153.41,153.52,153.19,153.29,166706.0,153.41,153.52,153.19,153.29,166706.0
2024-04-26 09:30:00,153.1,154.25,152.72,154.25,35036.0,153.1,154.25,152.72,154.25,35036.0
2024-04-26 09:35:00,154.36,154.63,154.2,154.34,10184.0,154.36,154.63,154.2,154.34,10184.0
2024-04-26 09:40:00,154.34,154.9,154.33,154.65,30280.0,154.34,154.9,154.33,154.65,30280.0
2024-04-26 09:45:00,154.72,154.81,154.55,154.76,9809.0,154.72,154.81,154.55,154.76,9809.0
2024-04-26 09:50:00,154.79,155.27,154.78,155.27,14656.0,154.79,155.27,154.78,155.27,14656.0
2024-04-26 09:55:00,155.24,155.3,154.87,154.97,11655.0,155.24,155.3,154.87,154.97,11655.0
2024-04-26 10:00:00,155.05,155.58,154.83,155.58,15260.0,155.05,155.58,154.83,155.58,15260.0
2024-04-26 10:05:00,155.48,155.97,155.48,155.93,22222.0,155.48,155.97,155.48,155.93,22222.0
2024-04-26 10:10:00,155.9,156.33,155.68,156.01,37164.0,155.9,156.33,155.68,156.01,37164.0
2024-04-26 10:15:00,156.0,156.15,155.69,155.84,35543.0,156.0,156.15,155.69,155.84,35543.0
2024-04-26 10:20:00,155.94,156.41,155.88,156.41,34999.0,155.94,156.41,155.88,156.41,34999.0
2024-04-26 10:25:00,156.39,156.53,156.23,156.43,22252.0,156.39,156.53,156.23,156.43,22252.0
2024-04-26 10:30:00,156.43,156.65,156.24,156.5,18304.0,156.43,156.65,156.24,156.5,18304.0
2024-04-26 10:35:00,156.5,156.92,156.47,156.86,38531.0,156.5,156.92,156.47,156.86,38531.0
2024-04-26 10:40:00,156.85,156.86,156.53,156.59,13563.0,156.85,156.86,156.53,156.59,13563.0
2024-04-26 10:45:00,156.52,156.73,156.47,156.48,11193.0,156.52,156.73,156.47,156.48,11193.0
2024-04-26 10:50:00,156.35,156.47,156.07,156.28,78269.0,156.35,156.47,156.07,156.28,78269.0
2024-04-26 10:55:00,156.25,156.29,156.05,156.18,23142.0,156.25,156.29,156.05,156.18,23142.0
2024-04-26 11:00:00,156.22,156.28,156.09,156.2,21559.0,156.22,156.28,156.09,156.2,21559.0
2024-04-26 11:05:00,156.22,156.26,155.79,155.83,18464.0,156.22,156.26,155.79,155.83,18464.0
2024-04-26 11:10:00,155.81,155.98,155.66,155.95,69964.0,155.81,155.98,155.66,155.95,69964.0
2024-04-26 11:15:00,155.95,156.03,155.62,155.69,63226.0,155.95,156.03,155.62,155.69,63226.0
2024-04-26 11:20:00,155.7,155.7,155.23,155.28,13904.0,155.7,155.7,155.23,155.28,13904.0
2024-04-26 11:25:00,155.21,155.64,155.2,155.62,24889.0,155.21,155.64,155.2,155.62,24889.0
2024-04-26 11:30:00,155.57,155.86,155.52,155.74,13842.0,155.57,155.86,155.52,155.74,13842.0
2024-04-26 11:35:00,155.8,155.88,155.71,155.81,16232.0,155.8,155.88,155.71,155.81,16232.0
2024-04-26 11:40:00,155.76,156.1,155.71,156.05,25853.0,155.76,156.1,155.71,156.05,25853.0
2024-04-26 11:45:00,156.03,156.11,155.9,155.96,32949.0,156.03,156.11,155.9,155.96,32949.0
2024-04-26 11:50:00,155.95,156.09,155.89,156.09,11911.0,155.95,156.09,155.89,156.09,11911.0
2024-04-26 11:55:00,156.03,156.19,156.03,156.14,20355.0,156.03,156.19,156.03,156.14,20355.0
2024-04-26 12:00:00,156.18,156.19,156.04,156.06,8578.0,156.18,156.19,156.04,156.06,8578.0
2024-04-26 12:05:00,156.03,156.18,155.97,156.17,12334.0,156.03,156.18,155.97,156.17,12334.0
2024-04-26 12:10:00,156.17,156.23,156.08,156.23,15804.0,156.17,156.23,156.08,156.23,15804.0
2024-04-26 12:15:00,156.2,156.26,156.02,156.06,11007.0,156.2,156.26,156.02,156.06,11007.0
2024-04-26 12:20:00,156.05,156.12,155.99,156.02,15171.0,156.05,156.12,155.99,156.02,15171.0
2024-04-26 12:25:00,156.06,156.26,156.04,156.25,12136.0,156.06,156.26,156.04,156.25,12136.0
2024-04-26 12:30:00,156.25,156.54,156.21,156.5,30167.0,156.25,156.54,156.21,156.5,30167.0
2024-04-26 12:35:00,156.44,156.52,156.41,156.47,11192.0,156.44,156.52,156.41,156.47,11192.0
2024-04-26 12:40:00,156.44,156.49,156.16,156.25,13454.0,156.44,156.49,156.16,156.25,13454.0
2024-04-26 12:45:00,156.22,156.3,156.09,156.14,11330.0,156.22,156.3,156.09,156.14,11330.0
2024-04-26 12:50:00,156.09,156.24,156.08,156.2,7081.0,156.09,156.24,156.08,156.2,7081.0
2024-04-26 12:55:00,156.2,156.28,156.12,156.2,8052.0,156.2,156.28,156.12,156.2,8052.0
2024-04-26 13:00:00,156.16,156.47,156.16,156.45,14318.0,156.16,156.47,156.16,156.45,14318.0
2024-04-26 13:05:00,156.38,156.38,156.04,156.05,9968.0,156.38,156.38,156.04,156.05,9968.0
2024-04-26 13:10:00,156.08,156.08,155.78,155.88,10034.0,156.08,156.08,155.78,155.88,10034.0
2024-04-26 13:15:00,155.89,156.11,155.88,156.08,10215.0,155.89,156.11,155.88,156.08,10215.0
2024-04-26 13:20:00,156.1,156.33,156.08,156.33,9391.0,156.1,156.33,156.08,156.33,9391.0
2024-04-26 13:25:00,156.35,156.41,156.23,156.27,13221.0,156.35,156.41,156.23,156.27,13221.0
2024-04-26 13:30:00,156.25,156.3,156.17,156.29,9268.0,156.25,156.3,156.17,156.29,9268.0
2024-04-26 13:35:00,156.31,156.44,156.3,156.35,22302.0,156.31,156.44,156.3,156.35,22302.0
2024-04-26 13:40:00,156.26,156.42,156.1,156.14,26502.0,156.26,156.42,156.1,156.14,26502.0
2024-04-26 13:45:00,156.09,156.36,156.09,156.33,7434.0,156.09,156.36,156.09,156.33,7434.0
2024-04-26 13:50:00,156.35,156.4,156.26,156.34,6849.0,156.35,156.4,156.26,156.34,6849.0
2024-04-26 13:55:00,156.33,156.36,156.12,156.19,6275.0,156.33,156.36,156.12,156.19,6275.0
2024-04-26 14:00:00,156.2,156.26,156.01,156.07,7507.0,156.2,156.26,156.01,156.07,7507.0
2024-04-26 14:05:00,156.1,156.26,156.06,156.24,14296.0,156.1,156.26,156.06,156.24,14296.0
2024-04-26 14:10:00,156.24,156.29,156.21,156.29,13005.0,156.24,156.29,156.21,156.29,13005.0
2024-04-26 14:15:00,156.24,156.31,156.11,156.13,12924.0,156.24,156.31,156.11,156.13,12924.0
2024-04-26 14:20:00,156.11,156.11,155.98,156.1,7553.0,156.11,156.11,155.98,156.1,7553.0
2024-04-26 14:25:00,156.04,156.11,156.01,156.08,8569.0,156.04,156.11,156.01,156.08,8569.0
2024-04-26 14:30:00,156.1,156.12,155.99,156.08,13946.0,156.1,156.12,155.99,156.08,13946.0
2024-04-26 14:35:00,156.08,156.39,156.08,156.31,48552.0,156.08,156.39,156.08,156.31,48552.0
2024-04-26 14:40:00,156.32,156.39,156.24,156.39,13607.0,156.32,156.39,156.24,156.39,13607.0
2024-04-26 14:45:00,156.4,156.43,156.3,156.35,10667.0,156.4,156.43,156.3,156.35,10667.0
2024-04-26 14:50:00,156.32,156.37,156.11,156.2,10327.0,156.32,156.37,156.11,156.2,10327.0
2024-04-26 14:55:00,156.19,156.25,156.13,156.24,8512.0,156.19,156.25,156.13,156.24,8512.0
2024-04-26 15:00:00,156.25,156.25,156.06,156.16,6334.0,156.25,156.25,156.06,156.16,6334.0
2024-04-26 15:05:00,156.13,156.2,156.08,156.19,20762.0,156.13,156.2,156.08,156.19,20762.0
2024-04-26 15:10:00,156.18,156.24,156.06,156.22,13711.0,156.18,156.24,156.06,156.22,13711.0
2024-04-26 15:15:00,156.23,156.36,156.2,156.36,18682.0,156.23,156.36,156.2,156.36,18682.0
2024-04-26 15:20:00,156.37,156.43,156.13,156.13,18015.0,156.37,156.43,156.13,156.13,18015.0
2024-04-26 15:25:00,156.12,156.26,156.1,156.23,12906.0,156.12,156.26,156.1,156.23,12906.0
2024-04-26 15:30:00,156.19,156.19,155.94,156.09,20003.0,156.19,156.19,155.94,156.09,20003.0
2024-04-26 15:35:00,156.07,156.18,155.99,155.99,14223.0,156.07,156.18,155.99,155.99,14223.0
2024-04-26 15:40:00,156.0,156.12,155.89,156.01,31579.0,156.0,156.12,155.89,156.01,31579.0
2024-04-26 15:45:00,156.02,156.35,155.99,156.3,44795.0,156.02,156.35,155.99,156.3,44795.0
2024-04-26 15:50:00,156.3,156.31,155.86,155.97,73141.0,156.3,156.31,155.86,155.97,73141.0
2024-04-26 15:55:00,156.0,156.1,155.74,155.83,236520.0,156.0,156.1,155.74,155.83,236520.0
2024-04-29 09:30:00,156.0,156.38,155.52,155.76,34466.0,156.0,156.38,155.52,155.76,34466.0
2024-04-29 09:35:00,155.76,155.98,155.51,155.65,21909.0,155.76,155.98,155.51,155.65,21909.0
2024-04-29 09:40:00,155.7,155.71,155.13,155.22,8956.0,155.7,155.71,155.13,155.22,8956.0
2024-04-29 09:45:00,155.21,155.8,155.2,155.64,5302.0,155.21,155.8,155.2,155.64,5302.0
2024-04-29 09:50:00,155.59,155.91,155.52,155.81,14670.0,155.59,155.91,155.52,155.81,14670.0
2024-04-29 09:55:00,155.83,155.94,155.7,155.94,31786.0,155.83,155.94,155.7,155.94,31786.0
2024-04-29 10:00:00,155.95,156.14,155.82,155.88,6898.0,155.95,156.14,155.82,155.88,6898.0
2024-04-29 10:05:00,155.79,155.85,155.65,155.66,18443.0,155.79,155.85,155.65,155.66,18443.0
2024-04-29 10:10:00,155.58,155.87,155.46,155.87,8143.0,155.58,155.87,155.46,155.87,8143.0
2024-04-29 10:15:00,155.88,155.9,155.47,155.47,8756.0,155.88,155.9,155.47,155.47,8756.0
2024-04-29 10:20:00,155.47,155.61,155.36,155.5,17210.0,155.47,155.61,155.36,155.5,17210.0
2024-04-29 10:25:00,155.51,155.59,155.32,155.52,18835.0,155.51,155.59,155.32,155.52,18835.0
2024-04-29 10:30:00,155.53,155.76,155.49,155.73,11025.0,155.53,155.76,155.49,155.73,11025.0
2024-04-29 10:35:00,155.73,155.76,155.22,155.35,8442.0,155.73,155.76,155.22,155.35,8442.0
2024-04-29 10:40:00,155.34,155.37,154.96,154.96,14008.0,155.34,155.37,154.96,154.96,14008.0
2024-04-29 10:45:00,154.93,155.02,154.75,154.98,13245.0,154.93,155.02,154.75,154.98,13245.0
2024-04-29 10:50:00,154.96,155.02,154.9,154.94,7946.0,154.96,155.02,154.9,154.94,7946.0
2024-04-29 10:55:00,154.9,155.29,154.9,155.26,11673.0,154.9,155.29,154.9,155.26,11673.0
2024-04-29 11:00:00,155.25,155.31,154.84,154.89,5027.0,155.25,155.31,154.84,154.89,5027.0
2024-04-29 11:05:00,154.87,154.87,154.46,154.63,16443.0,154.87,154.87,154.46,154.63,16443.0
2024-04-29 11:10:00,154.62,154.85,154.59,154.83,21345.0,154.62,154.85,154.59,154.83,21345.0
2024-04-29 11:15:00,154.84,154.9,154.76,154.78,11124.0,154.84,154.9,154.76,154.78,11124.0
2024-04-29 11:20:00,154.8,154.82,154.57,154.71,8578.0,154.8,154.82,154.57,154.71,8578.0
2024-04-29 11:25:00,154.71,154.78,154.56,154.58,12609.0,154.71,154.78,154.56,154.58,12609.0
2024-04-29 11:30:00,154.54,154.65,154.44,154.49,13540.0,154.54,154.65,154.44,154.49,13540.0
2024-04-29 11:35:00,154.47,154.6,154.44,154.54,8885.0,154.47,154.6,154.44,154.54,8885.0
2024-04-29 11:40:00,154.54,154.55,154.38,154.52,8903.0,154.54,154.55,154.38,154.52,8903.0
2024-04-29 11:45:00,154.5,154.51,154.38,154.38,2909.0,154.5,154.51,154.38,154.38,2909.0
2024-04-29 11:50:00,154.38,154.5,154.36,154.44,6311.0,154.38,154.5,154.36,154.44,6311.0
2024-04-29 11:55:00,154.43,154.75,154.43,154.71,10257.0,154.43,154.75,154.43,154.71,10257.0
2024-04-29 12:00:00,154.69,154.79,154.65,154.79,5733.0,154.69,154.79,154.65,154.79,5733.0
2024-04-29 12:05:00,154.78,154.89,154.75,154.84,5991.0,154.78,154.89,154.75,154.84,5991.0
2024-04-29 12:10:00,154.85,154.87,154.79,154.84,4500.0,154.85,154.87,154.79,154.84,4500.0
2024-04-29 12:15:00,154.87,154.93,154.74,154.74,6811.0,154.87,154.93,154.74,154.74,6811.0
2024-04-29 12:20:00,154.75,154.79,154.69,154.73,4462.0,154.75,154.79,154.69,154.73,4462.0
2024-04-29 12:25:00,154.68,154.73,154.65,154.72,2559.0,154.68,154.73,154.65,154.72,2559.0
2024-04-29 12:30:00,154.74,154.9,154.74,154.89,5572.0,154.74,154.9,154.74,154.89,5572.0
2024-04-29 12:35:00,154.86,154.87,154.78,154.82,10745.0,154.86,154.87,154.78,154.82,10745.0
2024-04-29 12:40:00,154.83,154.97,154.74,154.95,5792.0,154.83,154.97,154.74,154.95,5792.0
2024-04-29 12:45:00,154.95,154.97,154.84,154.93,7756.0,154.95,154.97,154.84,154.93,7756.0
2024-04-29 12:50:00,154.91,155.02,154.88,155.02,7584.0,154.91,155.02,154.88,155.02,7584.0
2024-04-29 12:55:00,155.0,155.0,154.8,154.82,6770.0,155.0,155.0,154.8,154.82,6770.0
2024-04-29 13:00:00,154.84,154.92,154.79,154.8,4809.0,154.84,154.92,154.79,154.8,4809.0
2024-04-29 13:05:00,154.79,154.82,154.59,154.68,5834.0,154.79,154.82,154.59,154.68,5834.0
2024-04-29 13:10:00,154.66,154.67,154.56,154.58,6913.0,154.66,154.67,154.56,154.58,6913.0
2024-04-29 13:15:00,154.53,154.6,154.48,154.57,6869.0,154.53,154.6,154.48,154.57,6869.0
2024-04-29 13:20:00,154.55,154.65,154.55,154.63,4411.0,154.55,154.65,154.55,154.63,4411.0
2024-04-29 13:25:00,154.63,154.66,154.47,154.47,8444.0,154.63,154.66,154.47,154.47,8444.0
2024-04-29 13:30:00,154.5,154.51,154.34,154.51,7200.0,154.5,154.51,154.34,154.51,7200.0
2024-04-29 13:35:00,154.51,154.59,154.46,154.55,6391.0,154.51,154.59,154.46,154.55,6391.0
2024-04-29 13:40:00,154.52,154.54,154.39,154.47,4170.0,154.52,154.54,154.39,154.47,4170.0
2024-04-29 13:45:00,154.49,154.73,154.47,154.7,8768.0,154.49,154.73,154.47,154.7,8768.0
2024-04-29 13:50:00,154.68,154.68,154.55,154.55,5543.0,154.68,154.68,154.55,154.55,5543.0
2024-04-29 13:55:00,154.56,154.72,154.48,154.48,11448.0,154.56,154.72,154.48,154.48,11448.0
2024-04-29 14:00:00,154.46,154.46,154.33,154.34,3260.0,154.46,154.46,154.33,154.34,3260.0
2024-04-29 14:05:00,154.35,154.38,154.21,154.25,6276.0,154.35,154.38,154.21,154.25,6276.0
2024-04-29 14:10:00,154.22,154.5,154.22,154.48,10013.0,154.22,154.5,154.22,154.48,10013.0
2024-04-29 14:15:00,154.48,154.52,154.38,154.47,7210.0,154.48,154.52,154.38,154.47,7210.0
2024-04-29 14:20:00,154.48,154.5,154.32,154.34,8669.0,154.48,154.5,154.32,154.34,8669.0
2024-04-29 14:25:00,154.36,154.37,154.19,154.22,4662.0,154.36,154.37,154.19,154.22,4662.0
2024-04-29 14:30:00,154.22,154.24,154.0,154.11,12881.0,154.22,154.24,154.0,154.11,12881.0
2024-04-29 14:35:00,154.14,154.18,154.06,154.13,4116.0,154.14,154.18,154.06,154.13,4116.0
2024-04-29 14:40:00,154.14,154.17,154.06,154.16,8724.0,154.14,154.17,154.06,154.16,8724.0
2024-04-29 14:45:00,154.12,154.19,154.04,154.07,5444.0,154.12,154.19,154.04,154.07,5444.0
2024-04-29 14:50:00,154.08,154.25,154.06,154.16,8809.0,154.08,154.25,154.06,154.16,8809.0
2024-04-29 14:55:00,154.15,154.28,154.15,154.22,8148.0,154.15,154.28,154.15,154.22,8148.0
2024-04-29 15:00:00,154.21,154.21,153.54,153.63,13057.0,154.21,154.21,153.54,153.63,13057.0
2024-04-29 15:05:00,153.66,153.74,153.43,153.74,13815.0,153.66,153.74,153.43,153.74,13815.0
2024-04-29 15:10:00,153.78,153.83,153.67,153.79,11757.0,153.78,153.83,153.67,153.79,11757.0
2024-04-29 15:15:00,153.81,153.85,153.7,153.82,12394.0,153.81,153.85,153.7,153.82,12394.0
2024-04-29 15:20:00,153.86,154.02,153.79,153.83,14488.0,153.86,154.02,153.79,153.83,14488.0
2024-04-29 15:25:00,153.82,153.93,153.74,153.91,16373.0,153.82,153.93,153.74,153.91,16373.0
2024-04-29 15:30:00,153.92,153.92,153.75,153.84,10605.0,153.92,153.92,153.75,153.84,10605.0
2024-04-29 15:35:00,153.84,154.0,153.78,153.93,16824.0,153.84,154.0,153.78,153.93,16824.0
2024-04-29 15:40:00,153.88,154.02,153.85,153.97,14525.0,153.88,154.02,153.85,153.97,14525.0
2024-04-29 15:45:00,153.96,154.0,153.82,153.84,21186.0,153.96,154.0,153.82,153.84,21186.0
2024-04-29 15:50:00,153.85,154.22,153.84,154.13,47514.0,153.85,154.22,153.84,154.13,47514.0
2024-04-29 15:55:00,154.13,154.35,154.01,154.33,143187.0,154.13,154.35,154.01,154.33,143187.0
2024-04-30 09:30:00,153.36,153.8,153.11,153.79,22053.0,153.36,153.8,153.11,153.79,22053.0
2024-04-30 09:35:00,153.71,153.87,153.62,153.83,4858.0,153.71,153.87,153.62,153.83,4858.0
2024-04-30 09:40:00,153.84,153.95,153.6,153.71,4526.0,153.84,153.95,153.6,153.71,4526.0
2024-04-30 09:45:00,153.62,153.68,153.57,153.58,1855.0,153.62,153.68,153.57,153.58,1855.0
2024-04-30 09:50:00,153.57,153.69,153.38,153.5,11697.0,153.57,153.69,153.38,153.5,11697.0
2024-04-30 09:55:00,153.47,153.67,153.32,153.46,12420.0,153.47,153.67,153.32,153.46,12420.0
2024-04-30 10:00:00,153.45,153.52,153.13,153.25,6316.0,153.45,153.52,153.13,153.25,6316.0
2024-04-30 10:05:00,153.45,153.58,153.44,153.54,1525.0,153.45,153.58,153.44,153.54,1525.0
2024-04-30 10:10:00,153.52,153.65,153.48,153.65,4436.0,153.52,153.65,153.48,153.65,4436.0
2024-04-30 10:15:00,153.63,153.74,153.57,153.61,4880.0,153.63,153.74,153.57,153.61,4880.0
2024-04-30 10:20:00,153.63,153.7,153.51,153.51,5715.0,153.63,153.7,153.51,153.51,5715.0
2024-04-30 10:25:00,153.56,153.57,153.33,153.33,5984.0,153.56,153.57,153.33,153.33,5984.0
2024-04-30 10:30:00,153.3,153.32,153.08,153.13,6028.0,153.3,153.32,153.08,153.13,6028.0
2024-04-30 10:35:00,153.09,153.09,152.95,152.97,4236.0,153.09,153.09,152.95,152.97,4236.0
2024-04-30 10:40:00,153.0,153.14,153.0,153.11,5787.0,153.0,153.14,153.0,153.11,5787.0
2024-04-30 10:45:00,153.13,153.4,153.13,153.33,4850.0,153.13,153.4,153.13,153.33,4850.0
2024-04-30 10:50:00,153.34,153.36,153.26,153.34,8698.0,153.34,153.36,153.26,153.34,8698.0
2024-04-30 10:55:00,153.32,153.32,153.17,153.17,4413.0,153.32,153.32,153.17,153.17,4413.0
2024-04-30 11:00:00,153.22,153.33,153.14,153.29,19217.0,153.22,153.33,153.14,153.29,19217.0
2024-04-30 11:05:00,153.33,153.33,152.94,153.02,13253.0,153.33,153.33,152.94,153.02,13253.0
2024-04-30 11:10:00,153.02,153.06,152.82,152.95,20980.0,153.02,153.06,152.82,152.95,20980.0
2024-04-30 11:15:00,152.95,153.2,152.94,153.09,6138.0,152.95,153.2,152.94,153.09,6138.0
2024-04-30 11:20:00,153.09,153.1,152.75,152.82,13216.0,153.09,153.1,152.75,152.82,13216.0
2024-04-30 11:25:00,152.77,152.86,152.69,152.86,14615.0,152.77,152.86,152.69,152.86,14615.0
2024-04-30 11:30:00,152.86,152.91,152.74,152.87,12184.0,152.86,152.91,152.74,152.87,12184.0
2024-04-30 11:35:00,152.92,152.95,152.85,152.89,5162.0,152.92,152.95,152.85,152.89,5162.0
2024-04-30 11:40:00,152.88,152.89,152.65,152.66,7293.0,152.88,152.89,152.65,152.66,7293.0
2024-04-30 11:45:00,152.7,152.78,152.67,152.67,2665.0,152.7,152.78,152.67,152.67,2665.0
2024-04-30 11:50:00,152.71,152.72,152.6,152.7,3274.0,152.71,152.72,152.6,152.7,3274.0
2024-04-30 11:55:00,152.65,152.72,152.55,152.72,10157.0,152.65,152.72,152.55,152.72,10157.0
2024-04-30 12:00:00,152.72,152.75,152.64,152.72,7136.0,152.72,152.75,152.64,152.72,7136.0
2024-04-30 12:05:00,152.72,152.76,152.67,152.72,4423.0,152.72,152.76,152.67,152.72,4423.0
2024-04-30 12:10:00,152.73,152.87,152.67,152.87,8583.0,152.73,152.87,152.67,152.87,8583.0
2024-04-30 12:15:00,152.9,152.96,152.84,152.96,4618.0,152.9,152.96,152.84,152.96,4618.0
2024-04-30 12:20:00,152.99,153.01,152.92,152.94,7398.0,152.99,153.01,152.92,152.94,7398.0
2024-04-30 12:25:00,152.92,152.97,152.88,152.9,4472.0,152.92,152.97,152.88,152.9,4472.0
2024-04-30 12:30:00,152.9,152.9,152.43,152.47,7270.0,152.9,152.9,152.43,152.47,7270.0
2024-04-30 12:35:00,152.47,152.58,152.45,152.5,6526.0,152.47,152.58,152.45,152.5,6526.0
2024-04-30 12:40:00,152.52,152.52,152.39,152.46,5653.0,152.52,152.52,152.39,152.46,5653.0
2024-04-30 12:45:00,152.46,152.52,152.4,152.5,4204.0,152.46,152.52,152.4,152.5,4204.0
2024-04-30 12:50:00,152.49,152.53,152.46,152.52,5144.0,152.49,152.53,152.46,152.52,5144.0
2024-04-30 12:55:00,152.52,152.59,152.49,152.58,6643.0,152.52,152.59,152.49,152.58,6643.0
2024-04-30 13:00:00,152.55,152.66,152.47,152.56,6859.0,152.55,152.66,152.47,152.56,6859.0
2024-04-30 13:05:00,152.51,152.64,152.5,152.63,3685.0,152.51,152.64,152.5,152.63,3685.0
2024-04-30 13:10:00,152.6,152.62,152.39,152.56,5875.0,152.6,152.62,152.39,152.56,5875.0
2024-04-30 13:15:00,152.53,152.64,152.51,152.6,5099.0,152.53,152.64,152.51,152.6,5099.0
2024-04-30 13:20:00,152.59,152.73,152.58,152.68,5231.0,152.59,152.73,152.58,152.68,5231.0
2024-04-30 13:25:00,152.69,152.72,152.58,152.58,5169.0,152.69,152.72,152.58,152.58,5169.0
2024-04-30 13:30:00,152.58,152.67,152.56,152.65,4145.0,152.58,152.67,152.56,152.65,4145.0
2024-04-30 13:35:00,152.65,152.79,152.65,152.74,6117.0,152.65,152.79,152.65,152.74,6117.0
2024-04-30 13:40:00,152.75,152.9,152.65,152.78,5262.0,152.75,152.9,152.65,152.78,5262.0
2024-04-30 13:45:00,152.78,152.9,152.78,152.9,5862.0,152.78,152.9,152.78,152.9,5862.0
2024-04-30 13:50:00,152.92,153.02,152.87,153.0,7262.0,152.92,153.02,152.87,153.0,7262.0
2024-04-30 13:55:00,153.0,153.0,152.93,152.96,7743.0,153.0,153.0,152.93,152.96,7743.0
2024-04-30 14:00:00,152.96,153.07,152.95,153.02,5339.0,152.96,153.07,152.95,153.02,5339.0
2024-04-30 14:05:00,153.01,153.01,152.72,152.72,5693.0,153.01,153.01,152.72,152.72,5693.0
2024-04-30 14:10:00,152.74,152.79,152.71,152.71,7645.0,152.74,152.79,152.71,152.71,7645.0
2024-04-30 14:15:00,152.74,152.76,152.7,152.71,4154.0,152.74,152.76,152.7,152.71,4154.0
2024-04-30 14:20:00,152.72,152.78,152.72,152.75,6390.0,152.72,152.78,152.72,152.75,6390.0
2024-04-30 14:25:00,152.78,152.78,152.54,152.64,5064.0,152.78,152.78,152.54,152.64,5064.0
2024-04-30 14:30:00,152.61,152.68,152.6,152.64,4465.0,152.61,152.68,152.6,152.64,4465.0
2024-04-30 14:35:00,152.63,152.76,152.62,152.74,20954.0,152.63,152.76,152.62,152.74,20954.0
2024-04-30 14:40:00,152.77,152.77,152.57,152.58,6203.0,152.77,152.77,152.57,152.58,6203.0
2024-04-30 14:45:00,152.62,152.66,152.56,152.56,6556.0,152.62,152.66,152.56,152.56,6556.0
2024-04-30 14:50:00,152.54,152.54,152.36,152.49,5601.0,152.54,152.54,152.36,152.49,5601.0
2024-04-30 14:55:00,152.49,152.6,152.44,152.6,5443.0,152.49,152.6,152.44,152.6,5443.0
2024-04-30 15:00:00,152.61,152.66,152.55,152.58,6172.0,152.61,152.66,152.55,152.58,6172.0
2024-04-30 15:05:00,152.58,152.6,152.52,152.53,8544.0,152.58,152.6,152.52,152.53,8544.0
2024-04-30 15:10:00,152.53,152.61,152.53,152.57,9008.0,152.53,152.61,152.53,152.57,9008.0
2024-04-30 15:15:00,152.54,152.55,152.41,152.47,11682.0,152.54,152.55,152.41,152.47,11682.0
2024-04-30 15:20:00,152.51,152.54,152.24,152.24,12197.0,152.51,152.54,152.24,152.24,12197.0
2024-04-30 15:25:00,152.24,152.39,152.18,152.37,11471.0,152.24,152.39,152.18,152.37,11471.0
2024-04-30 15:30:00,152.37,152.49,152.31,152.48,10970.0,152.37,152.49,152.31,152.48,10970.0
2024-04-30 15:35:00,152.48,152.51,152.28,152.38,12011.0,152.48,152.51,152.28,152.38,12011.0
2024-04-30 15:40:00,152.38,152.54,152.35,152.53,16408.0,152.38,152.54,152.35,152.53,16408.0
2024-04-30 15:45:00,152.53,152.66,152.47,152.66,19398.0,152.53,152.66,152.47,152.66,19398.0
2024-04-30 15:50:00,152.7,152.81,152.43,152.47,49677.0,152.7,152.81,152.43,152.47,49677.0
2024-04-30 15:55:00,152.45,152.91,152.34,152.67,324119.0,152.45,152.91,152.34,152.67,324119.0
2024-05-01 09:30:00,152.1,152.63,152.1,152.36,26618.0,152.1,152.63,152.1,152.36,26618.0
2024-05-01 09:35:00,152.36,152.66,152.09,152.1,21218.0,152.36,152.66,152.09,152.1,21218.0
2024-05-01 09:40:00,152.1,152.19,151.84,151.86,11130.0,152.1,152.19,151.84,151.86,11130.0
2024-05-01 09:45:00,151.96,152.26,151.84,152.25,12376.0,151.96,152.26,151.84,152.25,12376.0
2024-05-01 09:50:00,152.27,152.27,151.83,151.83,5339.0,152.27,152.27,151.83,151.83,5339.0
2024-05-01 09:55:00,151.82,151.89,151.49,151.63,20518.0,151.82,151.89,151.49,151.63,20518.0
2024-05-01 10:00:00,151.64,151.71,151.29,151.29,12315.0,151.64,151.71,151.29,151.29,12315.0
2024-05-01 10:05:00,151.25,151.53,151.22,151.22,27160.0,151.25,151.53,151.22,151.22,27160.0
2024-05-01 10:10:00,151.18,151.33,151.04,151.26,67120.0,151.18,151.33,151.04,151.26,67120.0
2024-05-01 10:15:00,151.32,151.37,151.24,151.28,21984.0,151.32,151.37,151.24,151.28,21984.0
2024-05-01 10:20:00,151.3,151.47,151.26,151.36,17660.0,151.3,151.47,151.26,151.36,17660.0
2024-05-01 10:25:00,151.33,151.53,151.27,151.27,29639.0,151.33,151.53,151.27,151.27,29639.0
2024-05-01 10:30:00,151.27,151.42,151.17,151.38,35184.0,151.27,151.42,151.17,151.38,35184.0
2024-05-01 10:35:00,151.37,151.59,151.37,151.47,16500.0,151.37,151.59,151.37,151.47,16500.0
2024-05-01 10:40:00,151.44,151.53,151.31,151.31,7643.0,151.44,151.53,151.31,151.31,7643.0
2024-05-01 10:45:00,151.31,151.35,151.14,151.24,28330.0,151.31,151.35,151.14,151.24,28330.0
2024-05-01 10:50:00,151.28,151.39,151.2,151.33,34935.0,151.28,151.39,151.2,151.33,34935.0
2024-05-01 10:55:00,151.32,151.34,151.22,151.23,12805.0,151.32,151.34,151.22,151.23,12805.0
2024-05-01 11:00:00,151.28,151.28,151.02,151.02,14948.0,151.28,151.28,151.02,151.02,14948.0
2024-05-01 11:05:00,151.02,151.05,150.88,150.97,13123.0,151.02,151.05,150.88,150.97,13123.0
2024-05-01 11:10:00,150.99,151.02,150.9,150.98,7820.0,150.99,151.02,150.9,150.98,7820.0
2024-05-01 11:15:00,151.0,151.03,150.76,150.85,8091.0,151.0,151.03,150.76,150.85,8091.0
2024-05-01 11:20:00,150.88,150.91,150.79,150.89,6459.0,150.88,150.91,150.79,150.89,6459.0
2024-05-01 11:25:00,150.89,150.9,150.75,150.82,9019.0,150.89,150.9,150.75,150.82,9019.0
2024-05-01 11:30:00,150.81,151.08,150.81,151.04,72048.0,150.81,151.08,150.81,151.04,72048.0
2024-05-01 11:35:00,151.08,151.1,150.98,151.07,6227.0,151.08,151.1,150.98,151.07,6227.0
2024-05-01 11:40:00,151.06,151.5,151.06,151.43,10451.0,151.06,151.5,151.06,151.43,10451.0
2024-05-01 11:45:00,151.39,151.49,151.36,151.46,3876.0,151.39,151.49,151.36,151.46,3876.0
2024-05-01 11:50:00,151.46,151.53,151.18,151.21,17094.0,151.46,151.53,151.18,151.21,17094.0
2024-05-01 11:55:00,151.24,151.29,151.13,151.18,7018.0,151.24,151.29,151.13,151.18,7018.0
2024-05-01 12:00:00,151.15,151.32,151.1,151.31,9039.0,151.15,151.32,151.1,151.31,9039.0
2024-05-01 12:05:00,151.31,151.32,151.13,151.19,11669.0,151.31,151.32,151.13,151.19,11669.0
2024-05-01 12:10:00,151.24,151.47,151.24,151.42,9794.0,151.24,151.47,151.24,151.42,9794.0
2024-05-01 12:15:00,151.42,151.42,151.2,151.21,8246.0,151.42,151.42,151.2,151.21,8246.0
2024-05-01 12:20:00,151.22,151.22,150.9,150.91,6677.0,151.22,151.22,150.9,150.91,6677.0
2024-05-01 12:25:00,150.94,151.02,150.9,150.95,6434.0,150.94,151.02,150.9,150.95,6434.0
2024-05-01 12:30:00,150.94,150.94,150.73,150.82,8962.0,150.94,150.94,150.73,150.82,8962.0
2024-05-01 12:35:00,150.86,150.87,150.55,150.55,12532.0,150.86,150.87,150.55,150.55,12532.0
2024-05-01 12:40:00,150.53,150.59,150.47,150.48,4772.0,150.53,150.59,150.47,150.48,4772.0
2024-05-01 12:45:00,150.51,150.52,150.32,150.45,11499.0,150.51,150.52,150.32,150.45,11499.0
2024-05-01 12:50:00,150.43,150.43,150.17,150.17,25786.0,150.43,150.43,150.17,150.17,25786.0
2024-05-01 12:55:00,150.2,150.22,150.11,150.14,8028.0,150.2,150.22,150.11,150.14,8028.0
2024-05-01 13:00:00,150.14,150.2,149.95,149.97,7455.0,150.14,150.2,149.95,149.97,7455.0
2024-05-01 13:05:00,149.95,150.1,149.87,150.07,13314.0,149.95,150.1,149.87,150.07,13314.0
2024-05-01 13:10:00,150.09,150.25,150.07,150.12,4851.0,150.09,150.25,150.07,150.12,4851.0
2024-05-01 13:15:00,150.12,150.26,150.1,150.24,9584.0,150.12,150.26,150.1,150.24,9584.0
2024-05-01 13:20:00,150.24,150.47,150.24,150.39,9266.0,150.24,150.47,150.24,150.39,9266.0
2024-05-01 13:25:00,150.41,150.46,150.3,150.34,9896.0,150.41,150.46,150.3,150.34,9896.0
2024-05-01 13:30:00,150.29,150.53,150.29,150.46,9695.0,150.29,150.53,150.29,150.46,9695.0
2024-05-01 13:35:00,150.46,150.49,150.12,150.12,26334.0,150.46,150.49,150.12,150.12,26334.0
2024-05-01 13:40:00,150.15,150.25,150.0,150.06,51720.0,150.15,150.25,150.0,150.06,51720.0
2024-05-01 13:45:00,150.06,150.14,149.91,150.01,22710.0,150.06,150.14,149.91,150.01,22710.0
2024-05-01 13:50:00,149.99,150.17,149.99,150.06,18974.0,149.99,150.17,149.99,150.06,18974.0
2024-05-01 13:55:00,150.06,150.07,149.93,150.0,52018.0,150.06,150.07,149.93,150.0,52018.0
2024-05-01 14:00:00,150.03,150.49,149.93,150.03,29660.0,150.03,150.49,149.93,150.03,29660.0
2024-05-01 14:05:00,150.05,150.05,149.86,149.97,14232.0,150.05,150.05,149.86,149.97,14232.0
2024-05-01 14:10:00,149.93,150.08,149.84,150.01,45179.0,149.93,150.08,149.84,150.01,45179.0
2024-05-01 14:15:00,150.03,150.08,149.94,149.99,17386.0,150.03,150.08,149.94,149.99,17386.0
2024-05-01 14:20:00,149.98,150.06,149.95,150.02,12600.0,149.98,150.06,149.95,150.02,12600.0
2024-05-01 14:25:00,150.02,150.37,150.0,150.28,28460.0,150.02,150.37,150.0,150.28,28460.0
2024-05-01 14:30:00,150.3,150.32,149.7,150.18,49304.0,150.3,150.32,149.7,150.18,49304.0
2024-05-01 14:35:00,150.19,150.39,149.88,150.39,62197.0,150.19,150.39,149.88,150.39,62197.0
2024-05-01 14:40:00,150.53,150.87,150.41,150.84,56602.0,150.53,150.87,150.41,150.84,56602.0
2024-05-01 14:45:00,150.99,150.99,150.56,150.84,47565.0,150.99,150.99,150.56,150.84,47565.0
2024-05-01 14:50:00,150.84,151.36,150.84,151.15,15333.0,150.84,151.36,150.84,151.15,15333.0
2024-05-01 14:55:00,151.09,151.11,150.58,150.63,54243.0,151.09,151.11,150.58,150.63,54243.0
2024-05-01 15:00:00,150.69,150.86,150.62,150.66,49123.0,150.69,150.86,150.62,150.66,49123.0
2024-05-01 15:05:00,150.59,150.73,150.46,150.66,29792.0,150.59,150.73,150.46,150.66,29792.0
2024-05-01 15:10:00,150.71,150.89,150.56,150.62,25801.0,150.71,150.89,150.56,150.62,25801.0
2024-05-01 15:15:00,150.62,150.72,150.23,150.25,52739.0,150.62,150.72,150.23,150.25,52739.0
2024-05-01 15:20:00,150.23,150.41,150.01,150.41,80912.0,150.23,150.41,150.01,150.41,80912.0
2024-05-01 15:25:00,150.5,150.52,150.22,150.3,37493.0,150.5,150.52,150.22,150.3,37493.0
2024-05-01 15:30:00,150.27,150.32,149.84,149.94,59123.0,150.27,150.32,149.84,149.94,59123.0
2024-05-01 15:35:00,149.96,150.0,149.52,149.63,23237.0,149.96,150.0,149.52,149.63,23237.0
2024-05-01 15:40:00,149.63,149.76,149.35,149.55,25148.0,149.63,149.76,149.35,149.55,25148.0
2024-05-01 15:45:00,149.52,149.72,149.35,149.57,25230.0,149.52,149.72,149.35,149.57,25230.0
2024-05-01 15:50:00,149.57,149.57,149.04,149.07,57390.0,149.57,149.57,149.04,149.07,57390.0
2024-05-01 15:55:00,149.09,149.15,148.75,148.81,116238.0,149.09,149.15,148.75,148.81,116238.0
2024-05-02 09:30:00,149.85,149.85,149.41,149.49,31029.0,149.85,149.85,149.41,149.49,31029.0
2024-05-02 09:35:00,149.49,149.6,148.82,149.32,18708.0,149.49,149.6,148.82,149.32,18708.0
2024-05-02 09:40:00,149.19,149.26,148.67,148.76,6275.0,149.19,149.26,148.67,148.76,6275.0
2024-05-02 09:45:00,148.8,148.83,148.59,148.61,15599.0,148.8,148.83,148.59,148.61,15599.0
2024-05-02 09:50:00,148.65,149.09,148.6,148.81,28465.0,148.65,149.09,148.6,148.81,28465.0
2024-05-02 09:55:00,148.87,148.95,148.8,148.94,10849.0,148.87,148.95,148.8,148.94,10849.0
2024-05-02 10:00:00,148.86,149.3,148.86,149.25,29038.0,148.86,149.3,148.86,149.25,29038.0
2024-05-02 10:05:00,149.25,149.52,148.91,148.91,12374.0,149.25,149.52,148.91,148.91,12374.0
2024-05-02 10:10:00,148.93,149.19,148.82,149.0,47757.0,148.93,149.19,148.82,149.0,47757.0
2024-05-02 10:15:00,149.06,149.38,149.06,149.26,41003.0,149.06,149.38,149.06,149.26,41003.0
2024-05-02 10:20:00,149.16,149.38,148.99,149.06,37837.0,149.16,149.38,148.99,149.06,37837.0
2024-05-02 10:25:00,149.09,149.46,149.0,149.13,43673.0,149.09,149.46,149.0,149.13,43673.0
2024-05-02 10:30:00,149.11,149.22,149.01,149.08,15689.0,149.11,149.22,149.01,149.08,15689.0
2024-05-02 10:35:00,149.08,149.08,148.79,148.96,10362.0,149.08,149.08,148.79,148.96,10362.0
2024-05-02 10:40:00,148.92,149.0,148.57,148.58,16194.0,148.92,149.0,148.57,148.58,16194.0
2024-05-02 10:45:00,148.64,148.84,148.43,148.79,24997.0,148.64,148.84,148.43,148.79,24997.0
2024-05-02 10:50:00,148.77,148.99,148.63,148.98,65125.0,148.77,148.99,148.63,148.98,65125.0
2024-05-02 10:55:00,148.98,149.43,148.95,149.4,89998.0,148.98,149.43,148.95,149.4,89998.0
2024-05-02 11:00:00,149.4,149.73,149.36,149.69,22764.0,149.4,149.73,149.36,149.69,22764.0
2024-05-02 11:05:00,149.62,149.74,149.49,149.63,33434.0,149.62,149.74,149.49,149.63,33434.0
2024-05-02 11:10:00,149.63,149.71,149.48,149.53,33783.0,149.63,149.71,149.48,149.53,33783.0
2024-05-02 11:15:00,149.53,149.55,149.36,149.45,10385.0,149.53,149.55,149.36,149.45,10385.0
2024-05-02 11:20:00,149.45,149.55,149.43,149.46,15214.0,149.45,149.55,149.43,149.46,15214.0
2024-05-02 11:25:00,149.46,149.52,149.34,149.34,9686.0,149.46,149.52,149.34,149.34,9686.0
2024-05-02 11:30:00,149.37,149.4,149.2,149.31,8151.0,149.37,149.4,149.2,149.31,8151.0
2024-05-02 11:35:00,149.31,149.35,149.22,149.26,9747.0,149.31,149.35,149.22,149.26,9747.0
2024-05-02 11:40:00,149.28,149.44,149.22,149.4,7805.0,149.28,149.44,149.22,149.4,7805.0
2024-05-02 11:45:00,149.4,149.4,149.32,149.35,6339.0,149.4,149.4,149.32,149.35,6339.0
2024-05-02 11:50:00,149.34,149.34,149.15,149.26,7933.0,149.34,149.34,149.15,149.26,7933.0
2024-05-02 11:55:00,149.28,149.39,149.21,149.21,6317.0,149.28,149.39,149.21,149.21,6317.0
2024-05-02 12:00:00,149.25,149.26,148.99,149.15,8398.0,149.25,149.26,148.99,149.15,8398.0
2024-05-02 12:05:00,149.14,149.15,148.98,149.03,5884.0,149.14,149.15,148.98,149.03,5884.0
2024-05-02 12:10:00,149.05,149.19,149.02,149.05,9566.0,149.05,149.19,149.02,149.05,9566.0
2024-05-02 12:15:00,149.05,149.12,149.04,149.11,4622.0,149.05,149.12,149.04,149.11,4622.0
2024-05-02 12:20:00,149.07,149.2,149.06,149.13,14354.0,149.07,149.2,149.06,149.13,14354.0
2024-05-02 12:25:00,149.15,149.23,149.01,149.03,20661.0,149.15,149.23,149.01,149.03,20661.0
2024-05-02 12:30:00,149.03,149.03,148.83,148.83,8200.0,149.03,149.03,148.83,148.83,8200.0
2024-05-02 12:35:00,148.86,148.93,148.66,148.93,7544.0,148.86,148.93,148.66,148.93,7544.0
2024-05-02 12:40:00,148.99,149.09,148.96,149.01,6488.0,148.99,149.09,148.96,149.01,6488.0
2024-05-02 12:45:00,149.02,149.15,149.0,149.11,8370.0,149.02,149.15,149.0,149.11,8370.0
2024-05-02 12:50:00,149.13,149.15,149.04,149.11,10685.0,149.13,149.15,149.04,149.11,10685.0
2024-05-02 12:55:00,149.08,149.08,148.87,149.0,7898.0,149.08,149.08,148.87,149.0,7898.0
2024-05-02 13:00:00,149.0,149.06,148.97,148.98,5622.0,149.0,149.06,148.97,148.98,5622.0
2024-05-02 13:05:00,148.99,149.07,148.94,149.07,6828.0,148.99,149.07,148.94,149.07,6828.0
2024-05-02 13:10:00,149.05,149.12,148.97,149.06,17386.0,149.05,149.12,148.97,149.06,17386.0
2024-05-02 13:15:00,149.09,149.1,148.98,149.01,4535.0,149.09,149.1,148.98,149.01,4535.0
2024-05-02 13:20:00,149.04,149.05,148.92,149.01,6293.0,149.04,149.05,148.92,149.01,6293.0
2024-05-02 13:25:00,149.01,149.04,148.94,149.01,8948.0,149.01,149.04,148.94,149.01,8948.0
2024-05-02 13:30:00,149.06,149.15,149.01,149.04,7328.0,149.06,149.15,149.01,149.04,7328.0
2024-05-02 13:35:00,149.05,149.13,148.97,149.01,15026.0,149.05,149.13,148.97,149.01,15026.0
2024-05-02 13:40:00,149.03,149.14,149.03,149.12,17565.0,149.03,149.14,149.03,149.12,17565.0
2024-05-02 13:45:00,149.12,149.18,149.12,149.14,9668.0,149.12,149.18,149.12,149.14,9668.0
2024-05-02 13:50:00,149.14,149.21,149.09,149.16,12462.0,149.14,149.21,149.09,149.16,12462.0
2024-05-02 13:55:00,149.16,149.3,149.13,149.28,18593.0,149.16,149.3,149.13,149.28,18593.0
2024-05-02 14:00:00,149.26,149.26,149.06,149.2,12556.0,149.26,149.26,149.06,149.2,12556.0
2024-05-02 14:05:00,149.18,149.3,149.15,149.2,50477.0,149.18,149.3,149.15,149.2,50477.0
2024-05-02 14:10:00,149.23,149.23,149.11,149.22,10778.0,149.23,149.23,149.11,149.22,10778.0
2024-05-02 14:15:00,149.2,149.33,149.12,149.15,9625.0,149.2,149.33,149.12,149.15,9625.0
2024-05-02 14:20:00,149.13,149.14,149.05,149.12,10006.0,149.13,149.14,149.05,149.12,10006.0
2024-05-02 14:25:00,149.14,149.3,149.13,149.21,11235.0,149.14,149.3,149.13,149.21,11235.0
2024-05-02 14:30:00,149.25,149.35,149.19,149.19,12205.0,149.25,149.35,149.19,149.19,12205.0
2024-05-02 14:35:00,149.2,149.33,149.15,149.33,16149.0,149.2,149.33,149.15,149.33,16149.0
2024-05-02 14:40:00,149.34,149.5,149.32,149.48,29735.0,149.34,149.5,149.32,149.48,29735.0
2024-05-02 14:45:00,149.43,149.5,149.31,149.45,12470.0,149.43,149.5,149.31,149.45,12470.0
2024-05-02 14:50:00,149.45,149.52,149.35,149.37,22164.0,149.45,149.52,149.35,149.37,22164.0
2024-05-02 14:55:00,149.39,149.41,149.34,149.34,7975.0,149.39,149.41,149.34,149.34,7975.0
2024-05-02 15:00:00,149.32,149.5,149.27,149.34,55624.0,149.32,149.5,149.27,149.34,55624.0
2024-05-02 15:05:00,149.37,149.56,149.37,149.48,11660.0,149.37,149.56,149.37,149.48,11660.0
2024-05-02 15:10:00,149.46,149.52,149.19,149.27,13301.0,149.46,149.52,149.19,149.27,13301.0
2024-05-02 15:15:00,149.27,149.45,149.27,149.3,12092.0,149.27,149.45,149.27,149.3,12092.0
2024-05-02 15:20:00,149.34,149.55,149.34,149.46,16232.0,149.34,149.55,149.34,149.46,16232.0
2024-05-02 15:25:00,149.44,149.45,149.33,149.37,9569.0,149.44,149.45,149.33,149.37,9569.0
2024-05-02 15:30:00,149.36,149.38,149.2,149.25,14782.0,149.36,149.38,149.2,149.25,14782.0
2024-05-02 15:35:00,149.23,149.23,149.03,149.17,18443.0,149.23,149.23,149.03,149.17,18443.0
2024-05-02 15:40:00,149.17,149.25,149.09,149.11,16342.0,149.17,149.25,149.09,149.11,16342.0
2024-05-02 15:45:00,149.1,149.18,148.98,149.05,21748.0,149.1,149.18,148.98,149.05,21748.0
2024-05-02 15:50:00,149.06,149.12,148.95,149.07,37250.0,149.06,149.12,148.95,149.07,37250.0
2024-05-02 15:55:00,149.09,149.23,149.0,149.19,123612.0,149.09,149.23,149.0,149.19,123612.0
2024-05-03 09:30:00,149.01,149.51,147.89,148.41,60235.0,149.01,149.51,147.89,148.41,60235.0
2024-05-03 09:35:00,148.93,149.09,148.3,148.99,23215.0,148.93,149.09,148.3,148.99,23215.0
2024-05-03 09:40:00,148.99,149.2,148.69,149.1,22990.0,148.99,149.2,148.69,149.1,22990.0
2024-05-03 09:45:00,149.17,149.31,148.66,148.92,32780.0,149.17,149.31,148.66,148.92,32780.0
2024-05-03 09:50:00,148.92,149.07,148.82,148.99,7232.0,148.92,149.07,148.82,148.99,7232.0
2024-05-03 09:55:00,149.0,149.18,148.72,148.72,34220.0,149.0,149.18,148.72,148.72,34220.0
2024-05-03 10:00:00,148.91,149.01,148.02,148.02,22871.0,148.91,149.01,148.02,148.02,22871.0
2024-05-03 10:05:00,148.02,148.22,147.77,147.87,21076.0,148.02,148.22,147.77,147.87,21076.0
2024-05-03 10:10:00,147.87,147.99,147.72,147.91,13954.0,147.87,147.99,147.72,147.91,13954.0
2024-05-03 10:15:00,147.91,148.17,147.91,148.02,12213.0,147.91,148.17,147.91,148.02,12213.0
2024-05-03 10:20:00,148.06,148.06,147.84,148.0,19161.0,148.06,148.06,147.84,148.0,19161.0
2024-05-03 10:25:00,147.95,148.51,147.79,148.36,16353.0,147.95,148.51,147.79,148.36,16353.0
2024-05-03 10:30:00,148.38,148.89,148.35,148.81,18877.0,148.38,148.89,148.35,148.81,18877.0
2024-05-03 10:35:00,148.83,149.04,148.7,148.84,14316.0,148.83,149.04,148.7,148.84,14316.0
2024-05-03 10:40:00,148.82,148.88,148.6,148.76,27081.0,148.82,148.88,148.6,148.76,27081.0
2024-05-03 10:45:00,148.81,148.91,148.73,148.83,16528.0,148.81,148.91,148.73,148.83,16528.0
2024-05-03 10:50:00,148.83,148.95,148.65,148.72,9642.0,148.83,148.95,148.65,148.72,9642.0
2024-05-03 10:55:00,148.85,149.01,148.68,148.86,9962.0,148.85,149.01,148.68,148.86,9962.0
2024-05-03 11:00:00,148.88,148.96,148.72,148.89,21595.0,148.88,148.96,148.72,148.89,21595.0
2024-05-03 11:05:00,148.91,149.03,148.86,148.93,11183.0,148.91,149.03,148.86,148.93,11183.0
2024-05-03 11:10:00,148.89,148.98,148.87,148.98,5501.0,148.89,148.98,148.87,148.98,5501.0
2024-05-03 11:15:00,148.93,149.01,148.93,148.99,19343.0,148.93,149.01,148.93,148.99,19343.0
2024-05-03 11:20:00,148.98,149.04,148.94,149.0,27897.0,148.98,149.04,148.94,149.0,27897.0
2024-05-03 11:25:00,148.99,149.09,148.86,149.04,46341.0,148.99,149.09,148.86,149.04,46341.0
2024-05-03 11:30:00,149.08,149.44,149.05,149.34,64474.0,149.08,149.44,149.05,149.34,64474.0
2024-05-03 11:35:00,149.37,149.39,149.15,149.19,16170.0,149.37,149.39,149.15,149.19,16170.0
2024-05-03 11:40:00,149.2,149.39,149.18,149.26,75104.0,149.2,149.39,149.18,149.26,75104.0
2024-05-03 11:45:00,149.27,149.44,149.14,149.25,21845.0,149.27,149.44,149.14,149.25,21845.0
2024-05-03 11:50:00,149.25,149.36,149.15,149.17,20699.0,149.25,149.36,149.15,149.17,20699.0
2024-05-03 11:55:00,149.19,149.25,149.08,149.08,13092.0,149.19,149.25,149.08,149.08,13092.0
2024-05-03 12:00:00,149.09,149.17,149.06,149.1,16318.0,149.09,149.17,149.06,149.1,16318.0
2024-05-03 12:05:00,149.05,149.1,149.03,149.06,8247.0,149.05,149.1,149.03,149.06,8247.0
2024-05-03 12:10:00,149.04,149.09,148.99,149.06,8853.0,149.04,149.09,148.99,149.06,8853.0
2024-05-03 12:15:00,149.05,149.13,149.04,149.1,12573.0,149.05,149.13,149.04,149.1,12573.0
2024-05-03 12:20:00,149.1,149.23,149.07,149.19,36684.0,149.1,149.23,149.07,149.19,36684.0
2024-05-03 12:25:00,149.21,149.22,149.15,149.2,18524.0,149.21,149.22,149.15,149.2,18524.0
2024-05-03 12:30:00,149.21,149.22,149.14,149.15,18765.0,149.21,149.22,149.14,149.15,18765.0
2024-05-03 12:35:00,149.15,149.28,149.1,149.27,26962.0,149.15,149.28,149.1,149.27,26962.0
2024-05-03 12:40:00,149.27,149.32,149.22,149.25,28913.0,149.27,149.32,149.22,149.25,28913.0
2024-05-03 12:45:00,149.24,149.27,149.13,149.17,13266.0,149.24,149.27,149.13,149.17,13266.0
2024-05-03 12:50:00,149.17,149.2,149.05,149.09,10993.0,149.17,149.2,149.05,149.09,10993.0
2024-05-03 12:55:00,149.08,149.17,149.06,149.13,11957.0,149.08,149.17,149.06,149.13,11957.0
2024-05-03 13:00:00,149.13,149.14,149.0,149.03,13207.0,149.13,149.14,149.0,149.03,13207.0
2024-05-03 13:05:00,149.01,149.1,148.96,149.07,16637.0,149.01,149.1,148.96,149.07,16637.0
2024-05-03 13:10:00,149.07,149.19,149.01,149.17,30473.0,149.07,149.19,149.01,149.17,30473.0
2024-05-03 13:15:00,149.17,149.22,149.06,149.11,19808.0,149.17,149.22,149.06,149.11,19808.0
2024-05-03 13:20:00,149.08,149.1,148.99,149.03,11342.0,149.08,149.1,148.99,149.03,11342.0
2024-05-03 13:25:00,149.01,149.19,148.98,149.17,6997.0,149.01,149.19,148.98,149.17,6997.0
2024-05-03 13:30:00,149.17,149.19,149.05,149.18,7705.0,149.17,149.19,149.05,149.18,7705.0
2024-05-03 13:35:00,149.22,149.28,149.22,149.26,22307.0,149.22,149.28,149.22,149.26,22307.0
2024-05-03 13:40:00,149.28,149.43,149.2,149.3,97147.0,149.28,149.43,149.2,149.3,97147.0
2024-05-03 13:45:00,149.3,149.31,149.16,149.19,14952.0,149.3,149.31,149.16,149.19,14952.0
2024-05-03 13:50:00,149.19,149.22,149.13,149.18,14644.0,149.19,149.22,149.13,149.18,14644.0
2024-05-03 13:55:00,149.2,149.24,149.17,149.19,15931.0,149.2,149.24,149.17,149.19,15931.0
2024-05-03 14:00:00,149.22,149.25,149.14,149.16,18013.0,149.22,149.25,149.14,149.16,18013.0
2024-05-03 14:05:00,149.17,149.23,149.11,149.21,21819.0,149.17,149.23,149.11,149.21,21819.0
2024-05-03 14:10:00,149.21,149.46,149.21,149.36,26515.0,149.21,149.46,149.21,149.36,26515.0
2024-05-03 14:15:00,149.39,149.39,149.25,149.26,23531.0,149.39,149.39,149.25,149.26,23531.0
2024-05-03 14:20:00,149.25,149.32,149.24,149.3,13218.0,149.25,149.32,149.24,149.3,13218.0
2024-05-03 14:25:00,149.31,149.32,149.2,149.2,13336.0,149.31,149.32,149.2,149.2,13336.0
2024-05-03 14:30:00,149.21,149.25,149.18,149.21,10324.0,149.21,149.25,149.18,149.21,10324.0
2024-05-03 14:35:00,149.21,149.23,149.13,149.14,15085.0,149.21,149.23,149.13,149.14,15085.0
2024-05-03 14:40:00,149.11,149.21,149.09,149.16,9085.0,149.11,149.21,149.09,149.16,9085.0
2024-05-03 14:45:00,149.16,149.21,149.07,149.16,19612.0,149.16,149.21,149.07,149.16,19612.0
2024-05-03 14:50:00,149.2,149.28,149.2,149.28,15402.0,149.2,149.28,149.2,149.28,15402.0
2024-05-03 14:55:00,149.28,149.4,149.22,149.24,19068.0,149.28,149.4,149.22,149.24,19068.0
2024-05-03 15:00:00,149.23,149.3,149.21,149.3,16936.0,149.23,149.3,149.21,149.3,16936.0
2024-05-03 15:05:00,149.31,149.38,149.26,149.27,11323.0,149.31,149.38,149.26,149.27,11323.0
2024-05-03 15:10:00,149.27,149.29,149.15,149.21,13263.0,149.27,149.29,149.15,149.21,13263.0
2024-05-03 15:15:00,149.21,149.27,149.18,149.24,14881.0,149.21,149.27,149.18,149.24,14881.0
2024-05-03 15:20:00,149.24,149.26,149.19,149.25,12652.0,149.24,149.26,149.19,149.25,12652.0
2024-05-03 15:25:00,149.25,149.35,149.22,149.3,18845.0,149.25,149.35,149.22,149.3,18845.0
2024-05-03 15:30:00,149.27,149.27,149.07,149.2,27098.0,149.27,149.27,149.07,149.2,27098.0
2024-05-03 15:35:00,149.22,149.36,149.22,149.3,20598.0,149.22,149.36,149.22,149.3,20598.0
2024-05-03 15:40:00,149.34,149.34,149.26,149.26,25872.0,149.34,149.34,149.26,149.26,25872.0
2024-05-03 15:45:00,149.25,149.35,149.24,149.27,32777.0,149.25,149.35,149.24,149.27,32777.0
2024-05-03 15:50:00,149.26,149.37,149.26,149.36,54990.0,149.26,149.37,149.26,149.36,54990.0
2024-05-03 15:55:00,149.34,149.34,149.2,149.22,142732.0,149.34,149.34,149.2,149.22,142732.0
2024-05-06 09:30:00,149.6,150.05,149.53,149.62,37196.0,149.6,150.05,149.53,149.62,37196.0
2024-05-06 09:35:00,149.6,149.91,149.35,149.85,20753.0,149.6,149.91,149.35,149.85,20753.0
2024-05-06 09:40:00,149.82,149.83,149.58,149.7,8666.0,149.82,149.83,149.58,149.7,8666.0
2024-05-06 09:45:00,149.7,150.03,149.67,149.91,22473.0,149.7,150.03,149.67,149.91,22473.0
2024-05-06 09:50:00,149.86,150.03,149.82,149.86,9661.0,149.86,150.03,149.82,149.86,9661.0
2024-05-06 09:55:00,149.93,150.04,149.72,149.77,25473.0,149.93,150.04,149.72,149.77,25473.0
2024-05-06 10:00:00,149.79,150.02,149.78,149.91,25218.0,149.79,150.02,149.78,149.91,25218.0
2024-05-06 10:05:00,149.91,150.15,149.91,150.14,26495.0,149.91,150.15,149.91,150.14,26495.0
2024-05-06 10:10:00,150.11,150.14,149.96,150.0,22514.0,150.11,150.14,149.96,150.0,22514.0
2024-05-06 10:15:00,150.0,150.15,149.97,149.97,20018.0,150.0,150.15,149.97,149.97,20018.0
2024-05-06 10:20:00,149.99,150.11,149.92,150.06,10046.0,149.99,150.11,149.92,150.06,10046.0
2024-05-06 10:25:00,150.1,150.14,150.0,150.0,8900.0,150.1,150.14,150.0,150.0,8900.0
2024-05-06 10:30:00,149.97,150.02,149.85,150.02,5152.0,149.97,150.02,149.85,150.02,5152.0
2024-05-06 10:35:00,150.01,150.06,149.97,150.03,8138.0,150.01,150.06,149.97,150.03,8138.0
2024-05-06 10:40:00,150.02,150.2,150.0,150.08,22434.0,150.02,150.2,150.0,150.08,22434.0
2024-05-06 10:45:00,150.04,150.04,149.94,150.0,22068.0,150.04,150.04,149.94,150.0,22068.0
2024-05-06 10:50:00,150.02,150.04,149.87,149.97,11743.0,150.02,150.04,149.87,149.97,11743.0
2024-05-06 10:55:00,149.99,150.03,149.96,149.98,10069.0,149.99,150.03,149.96,149.98,10069.0
2024-05-06 11:00:00,150.0,150.03,149.95,150.01,3671.0,150.0,150.03,149.95,150.01,3671.0
2024-05-06 11:05:00,150.01,150.01,149.7,149.72,21498.0,150.01,150.01,149.7,149.72,21498.0
2024-05-06 11:10:00,149.75,149.85,149.65,149.84,11307.0,149.75,149.85,149.65,149.84,11307.0
2024-05-06 11:15:00,149.84,149.98,149.83,149.92,9420.0,149.84,149.98,149.83,149.92,9420.0
2024-05-06 11:20:00,149.91,149.91,149.8,149.86,9847.0,149.91,149.91,149.8,149.86,9847.0
2024-05-06 11:25:00,149.87,149.89,149.75,149.78,9225.0,149.87,149.89,149.75,149.78,9225.0
2024-05-06 11:30:00,149.78,149.86,149.74,149.85,11628.0,149.78,149.86,149.74,149.85,11628.0
2024-05-06 11:35:00,149.81,149.85,149.74,149.75,16638.0,149.81,149.85,149.74,149.75,16638.0
2024-05-06 11:40:00,149.7,149.79,149.69,149.7,6631.0,149.7,149.79,149.69,149.7,6631.0
2024-05-06 11:45:00,149.72,149.76,149.63,149.64,15286.0,149.72,149.76,149.63,149.64,15286.0
2024-05-06 11:50:00,149.65,149.78,149.6,149.78,5301.0,149.65,149.78,149.6,149.78,5301.0
2024-05-06 11:55:00,149.8,149.85,149.77,149.83,5062.0,149.8,149.85,149.77,149.83,5062.0
2024-05-06 12:00:00,149.81,149.82,149.73,149.81,3808.0,149.81,149.82,149.73,149.81,3808.0
2024-05-06 12:05:00,149.79,149.87,149.75,149.76,11897.0,149.79,149.87,149.75,149.76,11897.0
2024-05-06 12:10:00,149.74,149.78,149.72,149.77,3986.0,149.74,149.78,149.72,149.77,3986.0
2024-05-06 12:15:00,149.76,149.76,149.7,149.7,3144.0,149.76,149.76,149.7,149.7,3144.0
2024-05-06 12:20:00,149.68,149.77,149.66,149.77,5121.0,149.68,149.77,149.66,149.77,5121.0
2024-05-06 12:25:00,149.8,149.94,149.78,149.93,10499.0,149.8,149.94,149.78,149.93,10499.0
2024-05-06 12:30:00,149.93,150.04,149.82,149.87,42820.0,149.93,150.04,149.82,149.87,42820.0
2024-05-06 12:35:00,149.91,150.05,149.87,150.03,19477.0,149.91,150.05,149.87,150.03,19477.0
2024-05-06 12:40:00,150.0,150.07,149.97,149.98,7531.0,150.0,150.07,149.97,149.98,7531.0
2024-05-06 12:45:00,149.98,150.03,149.89,149.94,11727.0,149.98,150.03,149.89,149.94,11727.0
2024-05-06 12:50:00,149.97,149.97,149.89,149.92,3541.0,149.97,149.97,149.89,149.92,3541.0
2024-05-06 12:55:00,149.93,150.02,149.84,149.97,20748.0,149.93,150.02,149.84,149.97,20748.0
2024-05-06 13:00:00,149.95,150.02,149.94,150.02,17719.0,149.95,150.02,149.94,150.02,17719.0
2024-05-06 13:05:00,150.0,150.03,149.96,150.0,5584.0,150.0,150.03,149.96,150.0,5584.0
2024-05-06 13:10:00,150.02,150.05,149.9,149.9,3955.0,150.02,150.05,149.9,149.9,3955.0
2024-05-06 13:15:00,149.94,150.0,149.93,150.0,2745.0,149.94,150.0,149.93,150.0,2745.0
2024-05-06 13:20:00,149.98,150.01,149.93,149.98,5444.0,149.98,150.01,149.93,149.98,5444.0
2024-05-06 13:25:00,150.0,150.03,149.97,150.01,3689.0,150.0,150.03,149.97,150.01,3689.0
2024-05-06 13:30:00,149.99,150.08,149.98,149.98,6109.0,149.99,150.08,149.98,149.98,6109.0
2024-05-06 13:35:00,149.98,150.05,149.98,150.0,4657.0,149.98,150.05,149.98,150.0,4657.0
2024-05-06 13:40:00,149.98,150.01,149.94,149.98,9243.0,149.98,150.01,149.94,149.98,9243.0
2024-05-06 13:45:00,149.98,150.01,149.95,149.95,16724.0,149.98,150.01,149.95,149.95,16724.0
2024-05-06 13:50:00,149.95,149.99,149.95,149.98,5426.0,149.95,149.99,149.95,149.98,5426.0
2024-05-06 13:55:00,149.98,150.05,149.97,149.97,25037.0,149.98,150.05,149.97,149.97,25037.0
2024-05-06 14:00:00,149.97,150.03,149.92,149.97,7378.0,149.97,150.03,149.92,149.97,7378.0
2024-05-06 14:05:00,149.98,150.03,149.97,150.02,9405.0,149.98,150.03,149.97,150.02,9405.0
2024-05-06 14:10:00,150.03,150.1,150.02,150.05,8084.0,150.03,150.1,150.02,150.05,8084.0
2024-05-06 14:15:00,150.08,150.13,150.07,150.09,11447.0,150.08,150.13,150.07,150.09,11447.0
2024-05-06 14:20:00,150.09,150.19,150.09,150.19,6607.0,150.09,150.19,150.09,150.19,6607.0
2024-05-06 14:25:00,150.24,150.28,150.15,150.27,8089.0,150.24,150.28,150.15,150.27,8089.0
2024-05-06 14:30:00,150.27,150.39,150.24,150.39,5015.0,150.27,150.39,150.24,150.39,5015.0
2024-05-06 14:35:00,150.39,150.41,150.25,150.25,9892.0,150.39,150.41,150.25,150.25,9892.0
2024-05-06 14:40:00,150.26,150.27,150.13,150.14,7901.0,150.26,150.27,150.13,150.14,7901.0
2024-05-06 14:45:00,150.15,150.17,150.11,150.12,6505.0,150.15,150.17,150.11,150.12,6505.0
2024-05-06 14:50:00,150.14,150.14,149.98,149.99,6580.0,150.14,150.14,149.98,149.99,6580.0
2024-05-06 14:55:00,149.99,150.03,149.98,150.0,10016.0,149.99,150.03,149.98,150.0,10016.0
2024-05-06 15:00:00,149.99,150.03,149.96,150.02,12649.0,149.99,150.03,149.96,150.02,12649.0
2024-05-06 15:05:00,150.02,150.05,150.0,150.03,12474.0,150.02,150.05,150.0,150.03,12474.0
2024-05-06 15:10:00,150.05,150.06,149.97,149.98,11556.0,150.05,150.06,149.97,149.98,11556.0
2024-05-06 15:15:00,149.96,150.03,149.95,149.97,8527.0,149.96,150.03,149.95,149.97,8527.0
2024-05-06 15:20:00,150.0,150.02,149.96,149.99,15504.0,150.0,150.02,149.96,149.99,15504.0
2024-05-06 15:25:00,150.0,150.03,149.98,149.99,10123.0,150.0,150.03,149.98,149.99,10123.0
2024-05-06 15:30:00,150.0,150.04,149.98,150.0,14519.0,150.0,150.04,149.98,150.0,14519.0
2024-05-06 15:35:00,150.0,150.08,149.97,150.06,22656.0,150.0,150.08,149.97,150.06,22656.0
2024-05-06 15:40:00,150.07,150.36,150.06,150.25,21132.0,150.07,150.36,150.06,150.25,21132.0
2024-05-06 15:45:00,150.24,150.27,150.14,150.25,41863.0,150.24,150.27,150.14,150.25,41863.0
2024-05-06 15:50:00,150.26,150.58,150.24,150.58,44820.0,150.26,150.58,150.24,150.58,44820.0
2024-05-06 15:55:00,150.56,150.66,150.43,150.59,177309.0,150.56,150.66,150.43,150.59,177309.0
2024-05-07 09:30:00,150.71,151.33,150.61,151.24,24279.0,150.71,151.33,150.61,151.24,24279.0
2024-05-07 09:35:00,151.24,151.66,151.24,151.3,7518.0,151.24,151.66,151.24,151.3,7518.0
2024-05-07 09:40:00,151.33,151.52,151.26,151.34,6071.0,151.33,151.52,151.26,151.34,6071.0
2024-05-07 09:45:00,151.28,151.51,151.28,151.5,31020.0,151.28,151.51,151.28,151.5,31020.0
2024-05-07 09:50:00,151.56,151.82,151.46,151.73,3936.0,151.56,151.82,151.46,151.73,3936.0
2024-05-07 09:55:00,151.75,151.98,151.74,151.91,5005.0,151.75,151.98,151.74,151.91,5005.0
2024-05-07 10:00:00,151.9,151.97,151.69,151.69,8046.0,151.9,151.97,151.69,151.69,8046.0
2024-05-07 10:05:00,151.65,151.84,151.63,151.75,5060.0,151.65,151.84,151.63,151.75,5060.0
2024-05-07 10:10:00,151.66,151.82,151.6,151.67,9698.0,151.66,151.82,151.6,151.67,9698.0
2024-05-07 10:15:00,151.66,152.0,151.62,152.0,16701.0,151.66,152.0,151.62,152.0,16701.0
2024-05-07 10:20:00,152.03,152.06,151.88,152.05,8396.0,152.03,152.06,151.88,152.05,8396.0
2024-05-07 10:25:00,152.09,152.09,151.83,151.91,6353.0,152.09,152.09,151.83,151.91,6353.0
2024-05-07 10:30:00,151.82,151.89,151.6,151.6,6144.0,151.82,151.89,151.6,151.6,6144.0
2024-05-07 10:35:00,151.7,151.83,151.51,151.51,16049.0,151.7,151.83,151.51,151.51,16049.0
2024-05-07 10:40:00,151.52,151.68,151.51,151.68,6178.0,151.52,151.68,151.51,151.68,6178.0
2024-05-07 10:45:00,151.68,152.03,151.65,152.02,5579.0,151.68,152.03,151.65,152.02,5579.0
2024-05-07 10:50:00,152.03,152.04,151.86,151.96,10723.0,152.03,152.04,151.86,151.96,10723.0
2024-05-07 10:55:00,151.96,152.2,151.95,152.03,11799.0,151.96,152.2,151.95,152.03,11799.0
2024-05-07 11:00:00,151.99,152.1,151.94,152.02,8842.0,151.99,152.1,151.94,152.02,8842.0
2024-05-07 11:05:00,151.99,152.08,151.94,152.04,8495.0,151.99,152.08,151.94,152.04,8495.0
2024-05-07 11:10:00,152.01,152.08,151.97,152.0,6184.0,152.01,152.08,151.97,152.0,6184.0
2024-05-07 11:15:00,152.01,152.08,151.87,151.88,8547.0,152.01,152.08,151.87,151.88,8547.0
2024-05-07 11:20:00,151.88,152.0,151.86,151.96,26755.0,151.88,152.0,151.86,151.96,26755.0
2024-05-07 11:25:00,151.98,152.11,151.98,152.1,12573.0,151.98,152.11,151.98,152.1,12573.0
2024-05-07 11:30:00,152.08,152.17,151.98,152.01,8762.0,152.08,152.17,151.98,152.01,8762.0
2024-05-07 11:35:00,152.03,152.06,151.98,152.0,6912.0,152.03,152.06,151.98,152.0,6912.0
2024-05-07 11:40:00,151.89,152.14,151.89,152.14,6549.0,151.89,152.14,151.89,152.14,6549.0
2024-05-07 11:45:00,152.12,152.25,152.07,152.1,9428.0,152.12,152.25,152.07,152.1,9428.0
2024-05-07 11:50:00,152.1,152.25,152.1,152.22,7990.0,152.1,152.25,152.1,152.22,7990.0
2024-05-07 11:55:00,152.22,152.24,152.08,152.19,9818.0,152.22,152.24,152.08,152.19,9818.0
2024-05-07 12:00:00,152.2,152.32,152.1,152.29,10026.0,152.2,152.32,152.1,152.29,10026.0
2024-05-07 12:05:00,152.29,152.33,152.23,152.31,6756.0,152.29,152.33,152.23,152.31,6756.0
2024-05-07 12:10:00,152.31,152.49,152.3,152.49,12156.0,152.31,152.49,152.3,152.49,12156.0
2024-05-07 12:15:00,152.5,152.54,152.4,152.48,10451.0,152.5,152.54,152.4,152.48,10451.0
2024-05-07 12:20:00,152.49,152.67,152.44,152.66,15019.0,152.49,152.67,152.44,152.66,15019.0
2024-05-07 12:25:00,152.66,152.66,152.5,152.52,10426.0,152.66,152.66,152.5,152.52,10426.0
2024-05-07 12:30:00,152.51,152.53,152.36,152.38,10616.0,152.51,152.53,152.36,152.38,10616.0
2024-05-07 12:35:00,152.4,152.49,152.3,152.31,8099.0,152.4,152.49,152.3,152.31,8099.0
2024-05-07 12:40:00,152.34,152.38,152.2,152.23,10118.0,152.34,152.38,152.2,152.23,10118.0
2024-05-07 12:45:00,152.2,152.47,152.2,152.44,14982.0,152.2,152.47,152.2,152.44,14982.0
2024-05-07 12:50:00,152.43,152.5,152.37,152.49,9355.0,152.43,152.5,152.37,152.49,9355.0
2024-05-07 12:55:00,152.5,152.61,152.48,152.58,9912.0,152.5,152.61,152.48,152.58,9912.0
2024-05-07 13:00:00,152.6,152.69,152.56,152.69,13733.0,152.6,152.69,152.56,152.69,13733.0
2024-05-07 13:05:00,152.69,152.74,152.63,152.69,10167.0,152.69,152.74,152.63,152.69,10167.0
2024-05-07 13:10:00,152.69,152.7,152.55,152.6,10881.0,152.69,152.7,152.55,152.6,10881.0
2024-05-07 13:15:00,152.6,152.64,152.55,152.58,6243.0,152.6,152.64,152.55,152.58,6243.0
2024-05-07 13:20:00,152.59,152.63,152.56,152.56,7268.0,152.59,152.63,152.56,152.56,7268.0
2024-05-07 13:25:00,152.55,152.7,152.49,152.69,9294.0,152.55,152.7,152.49,152.69,9294.0
2024-05-07 13:30:00,152.67,152.85,152.66,152.75,12857.0,152.67,152.85,152.66,152.75,12857.0
2024-05-07 13:35:00,152.74,152.8,152.68,152.71,18636.0,152.74,152.8,152.68,152.71,18636.0
2024-05-07 13:40:00,152.73,152.77,152.66,152.77,8675.0,152.73,152.77,152.66,152.77,8675.0
2024-05-07 13:45:00,152.77,152.88,152.7,152.72,12578.0,152.77,152.88,152.7,152.72,12578.0
2024-05-07 13:50:00,152.72,152.85,152.72,152.72,9393.0,152.72,152.85,152.72,152.72,9393.0
2024-05-07 13:55:00,152.73,152.77,152.67,152.7,7928.0,152.73,152.77,152.67,152.7,7928.0
2024-05-07 14:00:00,152.7,152.78,152.63,152.67,12062.0,152.7,152.78,152.63,152.67,12062.0
2024-05-07 14:05:00,152.66,152.66,152.47,152.62,12751.0,152.66,152.66,152.47,152.62,12751.0
2024-05-07 14:10:00,152.64,152.65,152.51,152.51,8027.0,152.64,152.65,152.51,152.51,8027.0
2024-05-07 14:15:00,152.49,152.49,152.38,152.38,6841.0,152.49,152.49,152.38,152.38,6841.0
2024-05-07 14:20:00,152.29,152.48,152.29,152.34,12142.0,152.29,152.48,152.29,152.34,12142.0
2024-05-07 14:25:00,152.35,152.44,152.33,152.33,8886.0,152.35,152.44,152.33,152.33,8886.0
2024-05-07 14:30:00,152.29,152.36,152.26,152.28,8606.0,152.29,152.36,152.26,152.28,8606.0
2024-05-07 14:35:00,152.28,152.4,152.28,152.4,12772.0,152.28,152.4,152.28,152.4,12772.0
2024-05-07 14:40:00,152.39,152.61,152.38,152.55,16743.0,152.39,152.61,152.38,152.55,16743.0
2024-05-07 14:45:00,152.54,152.6,152.49,152.6,13643.0,152.54,152.6,152.49,152.6,13643.0
2024-05-07 14:50:00,152.59,152.65,152.57,152.6,9257.0,152.59,152.65,152.57,152.6,9257.0
2024-05-07 14:55:00,152.6,152.63,152.55,152.61,10388.0,152.6,152.63,152.55,152.61,10388.0
2024-05-07 15:00:00,152.59,152.64,152.53,152.6,8923.0,152.59,152.64,152.53,152.6,8923.0
2024-05-07 15:05:00,152.6,152.7,152.6,152.7,9538.0,152.6,152.7,152.6,152.7,9538.0
2024-05-07 15:10:00,152.69,152.75,152.67,152.7,11651.0,152.69,152.75,152.67,152.7,11651.0
2024-05-07 15:15:00,152.7,152.73,152.61,152.61,9099.0,152.7,152.73,152.61,152.61,9099.0
2024-05-07 15:20:00,152.62,152.81,152.61,152.76,11057.0,152.62,152.81,152.61,152.76,11057.0
2024-05-07 15:25:00,152.79,152.82,152.73,152.78,10312.0,152.79,152.82,152.73,152.78,10312.0
2024-05-07 15:30:00,152.79,152.86,152.74,152.85,11001.0,152.79,152.86,152.74,152.85,11001.0
2024-05-07 15:35:00,152.85,153.02,152.85,152.92,15912.0,152.85,153.02,152.85,152.92,15912.0
2024-05-07 15:40:00,152.95,153.06,152.85,152.85,13915.0,152.95,153.06,152.85,152.85,13915.0
2024-05-07 15:45:00,152.89,153.08,152.86,153.05,18968.0,152.89,153.08,152.86,153.05,18968.0
2024-05-07 15:50:00,153.04,153.14,152.89,152.89,55161.0,153.04,153.14,152.89,152.89,55161.0
2024-05-07 15:55:00,152.9,153.13,152.78,153.08,148589.0,152.9,153.13,152.78,153.08,148589.0
2024-05-08 09:30:00,152.9,153.61,152.76,152.76,33400.0,152.9,153.61,152.76,152.76,33400.0
2024-05-08 09:35:00,152.75,153.35,152.74,153.25,16074.0,152.75,153.35,152.74,153.25,16074.0
2024-05-08 09:40:00,153.21,153.59,153.04,153.28,26241.0,153.21,153.59,153.04,153.28,26241.0
2024-05-08 09:45:00,153.4,153.61,152.81,152.95,26293.0,153.4,153.61,152.81,152.95,26293.0
2024-05-08 09:50:00,152.93,153.25,152.77,152.94,6121.0,152.93,153.25,152.77,152.94,6121.0
2024-05-08 09:55:00,152.91,153.31,152.88,153.18,17843.0,152.91,153.31,152.88,153.18,17843.0
2024-05-08 10:00:00,153.21,153.3,152.58,152.67,14969.0,153.21,153.3,152.58,152.67,14969.0
2024-05-08 10:05:00,152.62,152.78,152.28,152.46,15734.0,152.62,152.78,152.28,152.46,15734.0
2024-05-08 10:10:00,152.46,152.62,152.03,152.32,20672.0,152.46,152.62,152.03,152.32,20672.0
2024-05-08 10:15:00,152.26,152.45,152.09,152.31,14007.0,152.26,152.45,152.09,152.31,14007.0
2024-05-08 10:20:00,152.23,152.51,152.23,152.42,9114.0,152.23,152.51,152.23,152.42,9114.0
2024-05-08 10:25:00,152.42,152.69,152.37,152.48,16359.0,152.42,152.69,152.37,152.48,16359.0
2024-05-08 10:30:00,152.43,152.62,152.37,152.4,8966.0,152.43,152.62,152.37,152.4,8966.0
2024-05-08 10:35:00,152.43,152.45,152.33,152.37,6550.0,152.43,152.45,152.33,152.37,6550.0
2024-05-08 10:40:00,152.37,152.4,152.1,152.11,6447.0,152.37,152.4,152.1,152.11,6447.0
2024-05-08 10:45:00,152.12,152.31,152.1,152.22,35195.0,152.12,152.31,152.1,152.22,35195.0
2024-05-08 10:50:00,152.3,152.6,152.21,152.56,10332.0,152.3,152.6,152.21,152.56,10332.0
2024-05-08 10:55:00,152.6,152.68,152.45,152.67,7159.0,152.6,152.68,152.45,152.67,7159.0
2024-05-08 11:00:00,152.57,152.85,152.54,152.75,13499.0,152.57,152.85,152.54,152.75,13499.0
2024-05-08 11:05:00,152.77,152.8,152.42,152.42,14167.0,152.77,152.8,152.42,152.42,14167.0
2024-05-08 11:10:00,152.53,152.57,152.26,152.26,5989.0,152.53,152.57,152.26,152.26,5989.0
2024-05-08 11:15:00,152.31,152.34,152.18,152.34,10534.0,152.31,152.34,152.18,152.34,10534.0
2024-05-08 11:20:00,152.33,152.34,152.24,152.34,4609.0,152.33,152.34,152.24,152.34,4609.0
2024-05-08 11:25:00,152.34,152.37,152.29,152.3,5299.0,152.34,152.37,152.29,152.3,5299.0
2024-05-08 11:30:00,152.31,152.45,152.28,152.3,7992.0,152.31,152.45,152.28,152.3,7992.0
2024-05-08 11:35:00,152.28,152.38,152.26,152.33,3563.0,152.28,152.38,152.26,152.33,3563.0
2024-05-08 11:40:00,152.34,152.39,152.24,152.35,3472.0,152.34,152.39,152.24,152.35,3472.0
2024-05-08 11:45:00,152.32,152.53,152.32,152.42,12514.0,152.32,152.53,152.32,152.42,12514.0
2024-05-08 11:50:00,152.49,152.57,152.46,152.53,6270.0,152.49,152.57,152.46,152.53,6270.0
2024-05-08 11:55:00,152.56,152.56,152.43,152.52,5250.0,152.56,152.56,152.43,152.52,5250.0
2024-05-08 12:00:00,152.47,152.59,152.38,152.44,7349.0,152.47,152.59,152.38,152.44,7349.0
2024-05-08 12:05:00,152.49,152.49,152.38,152.44,4802.0,152.49,152.49,152.38,152.44,4802.0
2024-05-08 12:10:00,152.46,152.48,152.37,152.38,4163.0,152.46,152.48,152.37,152.38,4163.0
2024-05-08 12:15:00,152.35,152.5,152.33,152.48,5313.0,152.35,152.5,152.33,152.48,5313.0
2024-05-08 12:20:00,152.51,152.54,152.34,152.36,6114.0,152.51,152.54,152.34,152.36,6114.0
2024-05-08 12:25:00,152.38,152.42,152.31,152.36,7414.0,152.38,152.42,152.31,152.36,7414.0
2024-05-08 12:30:00,152.32,152.42,152.3,152.4,4864.0,152.32,152.42,152.3,152.4,4864.0
2024-05-08 12:35:00,152.37,152.37,152.24,152.35,4774.0,152.37,152.37,152.24,152.35,4774.0
2024-05-08 12:40:00,152.36,152.45,152.36,152.43,5897.0,152.36,152.45,152.36,152.43,5897.0
2024-05-08 12:45:00,152.41,152.51,152.4,152.47,4101.0,152.41,152.51,152.4,152.47,4101.0
2024-05-08 12:50:00,152.46,152.47,152.33,152.34,3949.0,152.46,152.47,152.33,152.34,3949.0
2024-05-08 12:55:00,152.34,152.39,152.28,152.28,3788.0,152.34,152.39,152.28,152.28,3788.0
2024-05-08 13:00:00,152.31,152.39,152.18,152.33,22998.0,152.31,152.39,152.18,152.33,22998.0
2024-05-08 13:05:00,152.33,152.44,152.3,152.38,6796.0,152.33,152.44,152.3,152.38,6796.0
2024-05-08 13:10:00,152.39,152.39,152.33,152.33,4277.0,152.39,152.39,152.33,152.33,4277.0
2024-05-08 13:15:00,152.32,152.45,152.31,152.35,8767.0,152.32,152.45,152.31,152.35,8767.0
2024-05-08 13:20:00,152.35,152.46,152.32,152.35,8948.0,152.35,152.46,152.32,152.35,8948.0
2024-05-08 13:25:00,152.38,152.42,152.31,152.35,7349.0,152.38,152.42,152.31,152.35,7349.0
2024-05-08 13:30:00,152.32,152.41,152.31,152.4,8744.0,152.32,152.41,152.31,152.4,8744.0
2024-05-08 13:35:00,152.42,152.49,152.4,152.44,6635.0,152.42,152.49,152.4,152.44,6635.0
2024-05-08 13:40:00,152.45,152.6,152.43,152.59,10024.0,152.45,152.6,152.43,152.59,10024.0
2024-05-08 13:45:00,152.57,152.71,152.55,152.69,8151.0,152.57,152.71,152.55,152.69,8151.0
2024-05-08 13:50:00,152.73,152.79,152.71,152.71,8948.0,152.73,152.79,152.71,152.71,8948.0
2024-05-08 13:55:00,152.73,152.89,152.71,152.82,36804.0,152.73,152.89,152.71,152.82,36804.0
2024-05-08 14:00:00,152.82,152.94,152.8,152.93,14589.0,152.82,152.94,152.8,152.93,14589.0
2024-05-08 14:05:00,152.93,152.93,152.87,152.92,3388.0,152.93,152.93,152.87,152.92,3388.0
2024-05-08 14:10:00,152.95,153.01,152.91,153.01,8149.0,152.95,153.01,152.91,153.01,8149.0
2024-05-08 14:15:00,152.98,153.09,152.97,153.09,7652.0,152.98,153.09,152.97,153.09,7652.0
2024-05-08 14:20:00,153.07,153.07,152.96,153.0,11050.0,153.07,153.07,152.96,153.0,11050.0
2024-05-08 14:25:00,152.98,153.19,152.98,153.19,29919.0,152.98,153.19,152.98,153.19,29919.0
2024-05-08 14:30:00,153.17,153.26,153.15,153.15,13801.0,153.17,153.26,153.15,153.15,13801.0
2024-05-08 14:35:00,153.17,153.17,153.08,153.12,9369.0,153.17,153.17,153.08,153.12,9369.0
2024-05-08 14:40:00,153.1,153.15,153.04,153.14,29448.0,153.1,153.15,153.04,153.14,29448.0
2024-05-08 14:45:00,153.12,153.13,152.91,152.91,10492.0,153.12,153.13,152.91,152.91,10492.0
2024-05-08 14:50:00,152.92,153.04,152.91,152.99,7514.0,152.92,153.04,152.91,152.99,7514.0
2024-05-08 14:55:00,153.02,153.19,152.98,153.19,15563.0,153.02,153.19,152.98,153.19,15563.0
2024-05-08 15:00:00,153.2,153.2,153.05,153.05,36131.0,153.2,153.2,153.05,153.05,36131.0
2024-05-08 15:05:00,153.09,153.15,153.05,153.07,9997.0,153.09,153.15,153.05,153.07,9997.0
2024-05-08 15:10:00,153.03,153.03,152.92,152.95,6385.0,153.03,153.03,152.92,152.95,6385.0
2024-05-08 15:15:00,152.93,153.05,152.83,153.03,38961.0,152.93,153.05,152.83,153.03,38961.0
2024-05-08 15:20:00,153.03,153.13,152.96,153.04,26984.0,153.03,153.13,152.96,153.04,26984.0
2024-05-08 15:25:00,153.01,153.06,152.91,152.91,14122.0,153.01,153.06,152.91,152.91,14122.0
2024-05-08 15:30:00,152.9,153.0,152.85,152.92,10371.0,152.9,153.0,152.85,152.92,10371.0
2024-05-08 15:35:00,152.96,152.97,152.89,152.95,7438.0,152.96,152.97,152.89,152.95,7438.0
2024-05-08 15:40:00,152.95,153.15,152.95,153.08,23425.0,152.95,153.15,152.95,153.08,23425.0
2024-05-08 15:45:00,153.07,153.31,153.05,153.27,33496.0,153.07,153.31,153.05,153.27,33496.0
2024-05-08 15:50:00,153.29,153.49,153.17,153.47,66646.0,153.29,153.49,153.17,153.47,66646.0
2024-05-08 15:55:00,153.49,153.5,153.15,153.28,190770.0,153.49,153.5,153.15,153.28,190770.0
2024-05-09 09:30:00,153.19,153.73,153.13,153.56,14914.0,153.19,153.73,153.13,153.56,14914.0
2024-05-09 09:35:00,153.86,153.93,153.37,153.62,6957.0,153.86,153.93,153.37,153.62,6957.0
2024-05-09 09:40:00,153.61,153.65,153.37,153.6,4241.0,153.61,153.65,153.37,153.6,4241.0
2024-05-09 09:45:00,153.59,153.67,153.47,153.67,6489.0,153.59,153.67,153.47,153.67,6489.0
2024-05-09 09:50:00,153.67,153.74,153.4,153.56,20862.0,153.67,153.74,153.4,153.56,20862.0
2024-05-09 09:55:00,153.61,153.66,153.36,153.41,5942.0,153.61,153.66,153.36,153.41,5942.0
2024-05-09 10:00:00,153.41,153.56,153.38,153.54,6231.0,153.41,153.56,153.38,153.54,6231.0
2024-05-09 10:05:00,153.58,153.76,153.54,153.76,6926.0,153.58,153.76,153.54,153.76,6926.0
2024-05-09 10:10:00,153.76,153.97,153.64,153.74,27082.0,153.76,153.97,153.64,153.74,27082.0
2024-05-09 10:15:00,153.64,153.69,153.52,153.57,5202.0,153.64,153.69,153.52,153.57,5202.0
2024-05-09 10:20:00,153.53,153.67,153.48,153.65,7509.0,153.53,153.67,153.48,153.65,7509.0
2024-05-09 10:25:00,153.63,153.74,153.53,153.7,7145.0,153.63,153.74,153.53,153.7,7145.0
2024-05-09 10:30:00,153.78,154.03,153.74,153.99,5911.0,153.78,154.03,153.74,153.99,5911.0
2024-05-09 10:35:00,154.0,154.36,154.0,154.3,10459.0,154.0,154.36,154.0,154.3,10459.0
2024-05-09 10:40:00,154.24,154.35,154.19,154.32,5846.0,154.24,154.35,154.19,154.32,5846.0
2024-05-09 10:45:00,154.34,154.62,154.31,154.45,34789.0,154.34,154.62,154.31,154.45,34789.0
2024-05-09 10:50:00,154.46,154.48,154.37,154.48,32620.0,154.46,154.48,154.37,154.48,32620.0
2024-05-09 10:55:00,154.43,154.46,154.29,154.29,60341.0,154.43,154.46,154.29,154.29,60341.0
2024-05-09 11:00:00,154.29,154.4,154.0,154.39,28897.0,154.29,154.4,154.0,154.39,28897.0
2024-05-09 11:05:00,154.39,154.41,154.03,154.03,10625.0,154.39,154.41,154.03,154.03,10625.0
2024-05-09 11:10:00,154.08,154.16,154.02,154.09,5854.0,154.08,154.16,154.02,154.09,5854.0
2024-05-09 11:15:00,154.12,154.15,154.02,154.04,17187.0,154.12,154.15,154.02,154.04,17187.0
2024-05-09 11:20:00,154.05,154.1,153.99,154.09,39244.0,154.05,154.1,153.99,154.09,39244.0
2024-05-09 11:25:00,154.08,154.16,153.9,154.07,33213.0,154.08,154.16,153.9,154.07,33213.0
2024-05-09 11:30:00,154.09,154.23,154.03,154.08,8851.0,154.09,154.23,154.03,154.08,8851.0
2024-05-09 11:35:00,154.13,154.24,154.02,154.14,9247.0,154.13,154.24,154.02,154.14,9247.0
2024-05-09 11:40:00,154.18,154.27,154.14,154.2,8518.0,154.18,154.27,154.14,154.2,8518.0
2024-05-09 11:45:00,154.18,154.34,154.16,154.31,6930.0,154.18,154.34,154.16,154.31,6930.0
2024-05-09 11:50:00,154.32,154.35,154.19,154.24,9941.0,154.32,154.35,154.19,154.24,9941.0
2024-05-09 11:55:00,154.22,154.3,154.16,154.27,8059.0,154.22,154.3,154.16,154.27,8059.0
2024-05-09 12:00:00,154.27,154.3,154.11,154.13,5153.0,154.27,154.3,154.11,154.13,5153.0
2024-05-09 12:05:00,154.11,154.11,153.83,153.84,4418.0,154.11,154.11,153.83,153.84,4418.0
2024-05-09 12:10:00,153.86,154.15,153.78,154.0,22264.0,153.86,154.15,153.78,154.0,22264.0
2024-05-09 12:15:00,154.03,154.09,154.0,154.06,6051.0,154.03,154.09,154.0,154.06,6051.0
2024-05-09 12:20:00,154.06,154.08,154.01,154.02,7262.0,154.06,154.08,154.01,154.02,7262.0
2024-05-09 12:25:00,154.0,154.08,153.85,153.86,71687.0,154.0,154.08,153.85,153.86,71687.0
2024-05-09 12:30:00,153.84,153.93,153.84,153.85,30292.0,153.84,153.93,153.84,153.85,30292.0
2024-05-09 12:35:00,153.88,154.01,153.88,153.97,35846.0,153.88,154.01,153.88,153.97,35846.0
2024-05-09 12:40:00,153.98,154.02,153.79,153.83,25290.0,153.98,154.02,153.79,153.83,25290.0
2024-05-09 12:45:00,153.85,153.86,153.61,153.71,18093.0,153.85,153.86,153.61,153.71,18093.0
2024-05-09 12:50:00,153.69,153.7,153.46,153.55,8929.0,153.69,153.7,153.46,153.55,8929.0
2024-05-09 12:55:00,153.53,153.69,153.45,153.65,13089.0,153.53,153.69,153.45,153.65,13089.0
2024-05-09 13:00:00,153.66,153.74,153.61,153.74,10214.0,153.66,153.74,153.61,153.74,10214.0
2024-05-09 13:05:00,153.71,153.78,153.67,153.69,6420.0,153.71,153.78,153.67,153.69,6420.0
2024-05-09 13:10:00,153.67,153.7,153.54,153.6,40590.0,153.67,153.7,153.54,153.6,40590.0
2024-05-09 13:15:00,153.58,153.58,153.43,153.51,8837.0,153.58,153.58,153.43,153.51,8837.0
2024-05-09 13:20:00,153.5,153.5,153.24,153.36,144423.0,153.5,153.5,153.24,153.36,144423.0
2024-05-09 13:25:00,153.36,153.61,153.36,153.61,12231.0,153.36,153.61,153.36,153.61,12231.0
2024-05-09 13:30:00,153.62,153.63,153.44,153.5,34459.0,153.62,153.63,153.44,153.5,34459.0
2024-05-09 13:35:00,153.5,153.55,153.31,153.43,13083.0,153.5,153.55,153.31,153.43,13083.0
2024-05-09 13:40:00,153.44,153.47,153.37,153.39,18541.0,153.44,153.47,153.37,153.39,18541.0
2024-05-09 13:45:00,153.39,153.43,153.17,153.27,63803.0,153.39,153.43,153.17,153.27,63803.0
2024-05-09 13:50:00,153.29,153.59,153.27,153.54,10433.0,153.29,153.59,153.27,153.54,10433.0
2024-05-09 13:55:00,153.56,153.71,153.56,153.71,8285.0,153.56,153.71,153.56,153.71,8285.0
2024-05-09 14:00:00,153.68,153.75,153.63,153.71,10644.0,153.68,153.75,153.63,153.71,10644.0
2024-05-09 14:05:00,153.73,153.82,153.73,153.8,8473.0,153.73,153.82,153.73,153.8,8473.0
2024-05-09 14:10:00,153.82,153.84,153.76,153.76,5654.0,153.82,153.84,153.76,153.76,5654.0
2024-05-09 14:15:00,153.76,153.9,153.76,153.87,7517.0,153.76,153.9,153.76,153.87,7517.0
2024-05-09 14:20:00,153.89,153.93,153.84,153.88,7865.0,153.89,153.93,153.84,153.88,7865.0
2024-05-09 14:25:00,153.88,153.96,153.86,153.96,10898.0,153.88,153.96,153.86,153.96,10898.0
2024-05-09 14:30:00,153.97,154.0,153.84,153.94,8636.0,153.97,154.0,153.84,153.94,8636.0
2024-05-09 14:35:00,153.95,154.06,153.93,154.02,21318.0,153.95,154.06,153.93,154.02,21318.0
2024-05-09 14:40:00,154.01,154.11,154.0,154.05,10637.0,154.01,154.11,154.0,154.05,10637.0
2024-05-09 14:45:00,154.05,154.09,153.98,153.99,10352.0,154.05,154.09,153.98,153.99,10352.0
2024-05-09 14:50:00,153.99,154.09,153.95,154.07,18425.0,153.99,154.09,153.95,154.07,18425.0
2024-05-09 14:55:00,154.06,154.16,154.05,154.16,12621.0,154.06,154.16,154.05,154.16,12621.0
2024-05-09 15:00:00,154.16,154.26,154.14,154.22,12578.0,154.16,154.26,154.14,154.22,12578.0
2024-05-09 15:05:00,154.21,154.31,154.19,154.21,8686.0,154.21,154.31,154.19,154.21,8686.0
2024-05-09 15:10:00,154.19,154.31,154.18,154.3,10315.0,154.19,154.31,154.18,154.3,10315.0
2024-05-09 15:15:00,154.3,154.31,154.18,154.22,10568.0,154.3,154.31,154.18,154.22,10568.0
2024-05-09 15:20:00,154.22,154.48,154.21,154.48,11045.0,154.22,154.48,154.21,154.48,11045.0
2024-05-09 15:25:00,154.45,154.47,154.38,154.43,12907.0,154.45,154.47,154.38,154.43,12907.0
2024-05-09 15:30:00,154.41,154.48,154.35,154.43,11287.0,154.41,154.48,154.35,154.43,11287.0
2024-05-09 15:35:00,154.44,154.61,154.44,154.53,15043.0,154.44,154.61,154.44,154.53,15043.0
2024-05-09 15:40:00,154.53,154.69,154.49,154.66,15751.0,154.53,154.69,154.49,154.66,15751.0
2024-05-09 15:45:00,154.65,154.65,154.49,154.51,23587.0,154.65,154.65,154.49,154.51,23587.0
2024-05-09 15:50:00,154.53,154.78,154.5,154.67,32542.0,154.53,154.78,154.5,154.67,32542.0
2024-05-09 15:55:00,154.66,154.78,154.53,154.68,148541.0,154.66,154.78,154.53,154.68,148541.0
2024-05-10 09:30:00,155.38,155.38,154.87,155.05,20806.0,155.38,155.38,154.87,155.05,20806.0
2024-05-10 09:35:00,155.14,155.48,155.0,155.35,24400.0,155.14,155.48,155.0,155.35,24400.0
2024-05-10 09:40:00,155.36,155.53,154.75,154.84,36459.0,155.36,155.53,154.75,154.84,36459.0
2024-05-10 09:45:00,154.94,155.27,154.79,155.01,5183.0,154.94,155.27,154.79,155.01,5183.0
2024-05-10 09:50:00,155.0,155.09,154.96,155.05,4223.0,155.0,155.09,154.96,155.05,4223.0
2024-05-10 09:55:00,155.06,155.12,155.0,155.11,4103.0,155.06,155.12,155.0,155.11,4103.0
2024-05-10 10:00:00,155.03,155.07,154.88,154.89,26535.0,155.03,155.07,154.88,154.89,26535.0
2024-05-10 10:05:00,154.94,155.02,154.72,154.88,34523.0,154.94,155.02,154.72,154.88,34523.0
2024-05-10 10:10:00,154.88,154.92,154.42,154.52,16826.0,154.88,154.92,154.42,154.52,16826.0
2024-05-10 10:15:00,154.54,154.6,154.35,154.41,12553.0,154.54,154.6,154.35,154.41,12553.0
2024-05-10 10:20:00,154.41,154.6,154.27,154.38,56430.0,154.41,154.6,154.27,154.38,56430.0
2024-05-10 10:25:00,154.44,154.46,154.27,154.4,9492.0,154.44,154.46,154.27,154.4,9492.0
2024-05-10 10:30:00,154.4,154.5,154.35,154.47,40023.0,154.4,154.5,154.35,154.47,40023.0
2024-05-10 10:35:00,154.47,154.69,154.41,154.69,8881.0,154.47,154.69,154.41,154.69,8881.0
2024-05-10 10:40:00,154.69,155.04,154.67,154.82,23492.0,154.69,155.04,154.67,154.82,23492.0
2024-05-10 10:45:00,154.88,154.92,154.75,154.9,10788.0,154.88,154.92,154.75,154.9,10788.0
2024-05-10 10:50:00,154.87,154.98,154.74,154.76,13663.0,154.87,154.98,154.74,154.76,13663.0
2024-05-10 10:55:00,154.78,154.94,154.7,154.72,19391.0,154.78,154.94,154.7,154.72,19391.0
2024-05-10 11:00:00,154.72,154.74,154.57,154.71,9046.0,154.72,154.74,154.57,154.71,9046.0
2024-05-10 11:05:00,154.72,154.84,154.71,154.75,6958.0,154.72,154.84,154.71,154.75,6958.0
2024-05-10 11:10:00,154.75,154.79,154.62,154.7,7302.0,154.75,154.79,154.62,154.7,7302.0
2024-05-10 11:15:00,154.71,154.71,154.51,154.6,5822.0,154.71,154.71,154.51,154.6,5822.0
2024-05-10 11:20:00,154.59,154.68,154.59,154.65,4151.0,154.59,154.68,154.59,154.65,4151.0
2024-05-10 11:25:00,154.65,154.68,154.53,154.68,7775.0,154.65,154.68,154.53,154.68,7775.0
2024-05-10 11:30:00,154.67,154.84,154.63,154.74,12833.0,154.67,154.84,154.63,154.74,12833.0
2024-05-10 11:35:00,154.75,154.81,154.6,154.64,24296.0,154.75,154.81,154.6,154.64,24296.0
2024-05-10 11:40:00,154.63,154.71,154.57,154.64,8393.0,154.63,154.71,154.57,154.64,8393.0
2024-05-10 11:45:00,154.66,154.71,154.56,154.66,3855.0,154.66,154.71,154.56,154.66,3855.0
2024-05-10 11:50:00,154.68,154.8,154.68,154.79,12984.0,154.68,154.8,154.68,154.79,12984.0
2024-05-10 11:55:00,154.8,154.88,154.73,154.81,3780.0,154.8,154.88,154.73,154.81,3780.0
2024-05-10 12:00:00,154.84,154.85,154.75,154.84,7025.0,154.84,154.85,154.75,154.84,7025.0
2024-05-10 12:05:00,154.85,154.98,154.83,154.98,2815.0,154.85,154.98,154.83,154.98,2815.0
2024-05-10 12:10:00,154.95,154.97,154.8,154.81,7476.0,154.95,154.97,154.8,154.81,7476.0
2024-05-10 12:15:00,154.78,154.93,154.63,154.64,14056.0,154.78,154.93,154.63,154.64,14056.0
2024-05-10 12:20:00,154.65,154.73,154.53,154.56,13574.0,154.65,154.73,154.53,154.56,13574.0
2024-05-10 12:25:00,154.59,154.61,154.44,154.5,8691.0,154.59,154.61,154.44,154.5,8691.0
2024-05-10 12:30:00,154.51,154.56,154.44,154.5,4305.0,154.51,154.56,154.44,154.5,4305.0
2024-05-10 12:35:00,154.5,154.58,154.48,154.54,14696.0,154.5,154.58,154.48,154.54,14696.0
2024-05-10 12:40:00,154.56,154.62,154.54,154.57,9721.0,154.56,154.62,154.54,154.57,9721.0
2024-05-10 12:45:00,154.56,154.76,154.55,154.65,8954.0,154.56,154.76,154.55,154.65,8954.0
2024-05-10 12:50:00,154.68,154.73,154.64,154.7,2437.0,154.68,154.73,154.64,154.7,2437.0
2024-05-10 12:55:00,154.65,154.67,154.61,154.61,3778.0,154.65,154.67,154.61,154.61,3778.0
2024-05-10 13:00:00,154.6,154.68,154.58,154.58,2119.0,154.6,154.68,154.58,154.58,2119.0
2024-05-10 13:05:00,154.58,154.65,154.49,154.5,10287.0,154.58,154.65,154.49,154.5,10287.0
2024-05-10 13:10:00,154.52,154.56,154.5,154.5,7547.0,154.52,154.56,154.5,154.5,7547.0
2024-05-10 13:15:00,154.53,154.54,154.47,154.49,26608.0,154.53,154.54,154.47,154.49,26608.0
2024-05-10 13:20:00,154.5,154.52,154.3,154.34,15820.0,154.5,154.52,154.3,154.34,15820.0
2024-05-10 13:25:00,154.31,154.42,154.31,154.4,7415.0,154.31,154.42,154.31,154.4,7415.0
2024-05-10 13:30:00,154.41,154.49,154.39,154.42,14382.0,154.41,154.49,154.39,154.42,14382.0
2024-05-10 13:35:00,154.44,154.55,154.42,154.53,9928.0,154.44,154.55,154.42,154.53,9928.0
2024-05-10 13:40:00,154.5,154.56,154.5,154.52,15358.0,154.5,154.56,154.5,154.52,15358.0
2024-05-10 13:45:00,154.54,154.59,154.49,154.56,12746.0,154.54,154.59,154.49,154.56,12746.0
2024-05-10 13:50:00,154.59,154.63,154.45,154.52,25897.0,154.59,154.63,154.45,154.52,25897.0
2024-05-10 13:55:00,154.5,154.58,154.47,154.52,15846.0,154.5,154.58,154.47,154.52,15846.0
2024-05-10 14:00:00,154.56,154.57,154.48,154.51,11109.0,154.56,154.57,154.48,154.51,11109.0
2024-05-10 14:05:00,154.53,154.55,154.49,154.51,20450.0,154.53,154.55,154.49,154.51,20450.0
2024-05-10 14:10:00,154.51,154.75,154.51,154.73,13995.0,154.51,154.75,154.51,154.73,13995.0
2024-05-10 14:15:00,154.7,154.97,154.7,154.89,51766.0,154.7,154.97,154.7,154.89,51766.0
2024-05-10 14:20:00,154.94,154.97,154.87,154.89,16932.0,154.94,154.97,154.87,154.89,16932.0
2024-05-10 14:25:00,154.89,154.91,154.7,154.78,8010.0,154.89,154.91,154.7,154.78,8010.0
2024-05-10 14:30:00,154.76,154.76,154.53,154.6,6129.0,154.76,154.76,154.53,154.6,6129.0
2024-05-10 14:35:00,154.6,154.63,154.52,154.61,9124.0,154.6,154.63,154.52,154.61,9124.0
2024-05-10 14:40:00,154.63,154.7,154.62,154.65,8060.0,154.63,154.7,154.62,154.65,8060.0
2024-05-10 14:45:00,154.64,154.7,154.58,154.68,6693.0,154.64,154.7,154.58,154.68,6693.0
2024-05-10 14:50:00,154.7,154.77,154.68,154.68,4683.0,154.7,154.77,154.68,154.68,4683.0
2024-05-10 14:55:00,154.66,154.7,154.64,154.7,9313.0,154.66,154.7,154.64,154.7,9313.0
2024-05-10 15:00:00,154.69,154.69,154.5,154.59,12159.0,154.69,154.69,154.5,154.59,12159.0
2024-05-10 15:05:00,154.56,154.67,154.54,154.64,7287.0,154.56,154.67,154.54,154.64,7287.0
2024-05-10 15:10:00,154.68,154.71,154.65,154.66,8585.0,154.68,154.71,154.65,154.66,8585.0
2024-05-10 15:15:00,154.65,154.68,154.62,154.66,20941.0,154.65,154.68,154.62,154.66,20941.0
2024-05-10 15:20:00,154.63,154.67,154.62,154.65,16622.0,154.63,154.67,154.62,154.65,16622.0
2024-05-10 15:25:00,154.65,154.66,154.62,154.64,11766.0,154.65,154.66,154.62,154.64,11766.0
2024-05-10 15:30:00,154.65,154.65,154.4,154.4,18142.0,154.65,154.65,154.4,154.4,18142.0
2024-05-10 15:35:00,154.41,154.52,154.32,154.47,15370.0,154.41,154.52,154.32,154.47,15370.0
2024-05-10 15:40:00,154.47,154.64,154.44,154.59,23779.0,154.47,154.64,154.44,154.59,23779.0
2024-05-10 15:45:00,154.58,154.61,154.38,154.38,26099.0,154.58,154.61,154.38,154.38,26099.0
2024-05-10 15:50:00,154.38,154.52,154.35,154.49,55637.0,154.38,154.52,154.35,154.49,55637.0
2024-05-10 15:55:00,154.49,154.49,154.2,154.2,110982.0,154.49,154.49,154.2,154.2,110982.0
2024-05-13 09:30:00,154.85,155.23,154.73,154.77,27345.0,154.85,155.23,154.73,154.77,27345.0
2024-05-13 09:35:00,154.94,154.94,154.69,154.74,4268.0,154.94,154.94,154.69,154.74,4268.0
2024-05-13 09:40:00,154.72,154.79,154.69,154.79,900.0,154.72,154.79,154.69,154.79,900.0
2024-05-13 09:45:00,154.92,155.08,154.76,154.98,3339.0,154.92,155.08,154.76,154.98,3339.0
2024-05-13 09:50:00,155.05,155.07,154.65,154.65,5256.0,155.05,155.07,154.65,154.65,5256.0
2024-05-13 09:55:00,154.78,154.8,154.44,154.44,5141.0,154.78,154.8,154.44,154.44,5141.0
2024-05-13 10:00:00,154.54,154.65,154.49,154.62,5216.0,154.54,154.65,154.49,154.62,5216.0
2024-05-13 10:05:00,154.63,154.68,154.57,154.65,6861.0,154.63,154.68,154.57,154.65,6861.0
2024-05-13 10:10:00,154.6,154.63,154.23,154.23,8704.0,154.6,154.63,154.23,154.23,8704.0
2024-05-13 10:15:00,154.24,154.27,154.02,154.08,16811.0,154.24,154.27,154.02,154.08,16811.0
2024-05-13 10:20:00,154.09,154.33,154.04,154.26,12010.0,154.09,154.33,154.04,154.26,12010.0
2024-05-13 10:25:00,154.22,154.27,154.18,154.2,13411.0,154.22,154.27,154.18,154.2,13411.0
2024-05-13 10:30:00,154.26,154.26,154.06,154.1,11873.0,154.26,154.26,154.06,154.1,11873.0
2024-05-13 10:35:00,154.07,154.22,154.04,154.15,21958.0,154.07,154.22,154.04,154.15,21958.0
2024-05-13 10:40:00,154.14,154.14,153.78,153.78,8234.0,154.14,154.14,153.78,153.78,8234.0
2024-05-13 10:45:00,153.83,153.94,153.66,153.72,23076.0,153.83,153.94,153.66,153.72,23076.0
2024-05-13 10:50:00,153.64,153.64,153.26,153.34,31512.0,153.64,153.64,153.26,153.34,31512.0
2024-05-13 10:55:00,153.32,153.4,153.14,153.35,28418.0,153.32,153.4,153.14,153.35,28418.0
2024-05-13 11:00:00,153.36,153.39,153.1,153.11,11754.0,153.36,153.39,153.1,153.11,11754.0
2024-05-13 11:05:00,153.11,153.16,153.05,153.09,11036.0,153.11,153.16,153.05,153.09,11036.0
2024-05-13 11:10:00,153.06,153.12,152.95,152.97,23888.0,153.06,153.12,152.95,152.97,23888.0
2024-05-13 11:15:00,152.99,153.22,152.9,153.17,21902.0,152.99,153.22,152.9,153.17,21902.0
2024-05-13 11:20:00,153.17,153.28,153.15,153.24,7004.0,153.17,153.28,153.15,153.24,7004.0
2024-05-13 11:25:00,153.2,153.5,153.2,153.44,6153.0,153.2,153.5,153.2,153.44,6153.0
2024-05-13 11:30:00,153.45,153.53,153.3,153.51,13839.0,153.45,153.53,153.3,153.51,13839.0
2024-05-13 11:35:00,153.5,153.54,153.21,153.39,83264.0,153.5,153.54,153.21,153.39,83264.0
2024-05-13 11:40:00,153.39,153.64,153.33,153.55,9670.0,153.39,153.64,153.33,153.55,9670.0
2024-05-13 11:45:00,153.54,153.54,153.36,153.36,4977.0,153.54,153.54,153.36,153.36,4977.0
2024-05-13 11:50:00,153.36,153.43,153.31,153.32,8401.0,153.36,153.43,153.31,153.32,8401.0
2024-05-13 11:55:00,153.3,153.31,153.2,153.2,8792.0,153.3,153.31,153.2,153.2,8792.0
2024-05-13 12:00:00,153.15,153.2,153.05,153.13,30284.0,153.15,153.2,153.05,153.13,30284.0
2024-05-13 12:05:00,153.12,153.17,153.05,153.05,6944.0,153.12,153.17,153.05,153.05,6944.0
2024-05-13 12:10:00,153.09,153.2,153.05,153.06,18513.0,153.09,153.2,153.05,153.06,18513.0
2024-05-13 12:15:00,153.09,153.09,152.95,152.95,3479.0,153.09,153.09,152.95,152.95,3479.0
2024-05-13 12:20:00,152.95,152.99,152.9,152.96,6721.0,152.95,152.99,152.9,152.96,6721.0
2024-05-13 12:25:00,152.92,152.93,152.87,152.9,3836.0,152.92,152.93,152.87,152.9,3836.0
2024-05-13 12:30:00,152.9,152.95,152.8,152.84,8629.0,152.9,152.95,152.8,152.84,8629.0
2024-05-13 12:35:00,152.82,152.99,152.82,152.97,4876.0,152.82,152.99,152.82,152.97,4876.0
2024-05-13 12:40:00,152.97,153.05,152.94,153.03,9662.0,152.97,153.05,152.94,153.03,9662.0
2024-05-13 12:45:00,153.05,153.05,152.89,152.9,5123.0,153.05,153.05,152.89,152.9,5123.0
2024-05-13 12:50:00,152.88,152.91,152.8,152.81,7886.0,152.88,152.91,152.8,152.81,7886.0
2024-05-13 12:55:00,152.81,152.84,152.75,152.79,5071.0,152.81,152.84,152.75,152.79,5071.0
2024-05-13 13:00:00,152.76,152.87,152.72,152.73,10943.0,152.76,152.87,152.72,152.73,10943.0
2024-05-13 13:05:00,152.71,152.74,152.52,152.52,9339.0,152.71,152.74,152.52,152.52,9339.0
2024-05-13 13:10:00,152.51,152.6,152.41,152.55,11861.0,152.51,152.6,152.41,152.55,11861.0
2024-05-13 13:15:00,152.54,152.59,152.49,152.56,7056.0,152.54,152.59,152.49,152.56,7056.0
2024-05-13 13:20:00,152.56,152.6,152.44,152.44,10389.0,152.56,152.6,152.44,152.44,10389.0
2024-05-13 13:25:00,152.48,152.52,152.4,152.52,11799.0,152.48,152.52,152.4,152.52,11799.0
2024-05-13 13:30:00,152.5,152.59,152.44,152.59,10538.0,152.5,152.59,152.44,152.59,10538.0
2024-05-13 13:35:00,152.59,152.6,152.5,152.54,8383.0,152.59,152.6,152.5,152.54,8383.0
2024-05-13 13:40:00,152.53,152.68,152.53,152.65,8991.0,152.53,152.68,152.53,152.65,8991.0
2024-05-13 13:45:00,152.65,152.71,152.64,152.65,6606.0,152.65,152.71,152.64,152.65,6606.0
2024-05-13 13:50:00,152.68,152.96,152.65,152.91,9439.0,152.68,152.96,152.65,152.91,9439.0
2024-05-13 13:55:00,152.91,152.91,152.81,152.84,4306.0,152.91,152.91,152.81,152.84,4306.0
2024-05-13 14:00:00,152.83,152.9,152.79,152.9,7407.0,152.83,152.9,152.79,152.9,7407.0
2024-05-13 14:05:00,152.9,152.91,152.77,152.82,6446.0,152.9,152.91,152.77,152.82,6446.0
2024-05-13 14:10:00,152.8,152.89,152.8,152.89,6027.0,152.8,152.89,152.8,152.89,6027.0
2024-05-13 14:15:00,152.9,152.91,152.77,152.78,13729.0,152.9,152.91,152.77,152.78,13729.0
2024-05-13 14:20:00,152.78,152.8,152.73,152.74,4859.0,152.78,152.8,152.73,152.74,4859.0
2024-05-13 14:25:00,152.73,152.75,152.62,152.62,5777.0,152.73,152.75,152.62,152.62,5777.0
2024-05-13 14:30:00,152.61,152.83,152.61,152.83,9127.0,152.61,152.83,152.61,152.83,9127.0
2024-05-13 14:35:00,152.82,152.84,152.75,152.81,4920.0,152.82,152.84,152.75,152.81,4920.0
2024-05-13 14:40:00,152.81,152.93,152.81,152.93,9830.0,152.81,152.93,152.81,152.93,9830.0
2024-05-13 14:45:00,152.95,153.09,152.95,153.09,11096.0,152.95,153.09,152.95,153.09,11096.0
2024-05-13 14:50:00,153.09,153.13,153.04,153.07,11629.0,153.09,153.13,153.04,153.07,11629.0
2024-05-13 14:55:00,153.06,153.07,152.93,152.93,11408.0,153.06,153.07,152.93,152.93,11408.0
2024-05-13 15:00:00,152.97,153.09,152.97,153.0,16334.0,152.97,153.09,152.97,153.0,16334.0
2024-05-13 15:05:00,153.0,153.17,152.97,153.16,28859.0,153.0,153.17,152.97,153.16,28859.0
2024-05-13 15:10:00,153.18,153.38,153.18,153.27,11197.0,153.18,153.38,153.18,153.27,11197.0
2024-05-13 15:15:00,153.28,153.42,153.26,153.37,8183.0,153.28,153.42,153.26,153.37,8183.0
2024-05-13 15:20:00,153.39,153.5,153.28,153.34,11976.0,153.39,153.5,153.28,153.34,11976.0
2024-05-13 15:25:00,153.35,153.37,153.25,153.35,10327.0,153.35,153.37,153.25,153.35,10327.0
2024-05-13 15:30:00,153.36,153.47,153.33,153.43,17694.0,153.36,153.47,153.33,153.43,17694.0
2024-05-13 15:35:00,153.41,153.43,153.35,153.39,9417.0,153.41,153.43,153.35,153.39,9417.0
2024-05-13 15:40:00,153.41,153.56,153.4,153.5,24327.0,153.41,153.56,153.4,153.5,24327.0
2024-05-13 15:45:00,153.5,153.5,153.25,153.25,21887.0,153.5,153.5,153.25,153.25,21887.0
2024-05-13 15:50:00,153.23,153.48,153.11,153.3,30152.0,153.23,153.48,153.11,153.3,30152.0
2024-05-13 15:55:00,153.28,153.38,153.16,153.21,94950.0,153.28,153.38,153.16,153.21,94950.0
2024-05-14 09:30:00,153.48,153.48,152.6,152.89,24519.0,153.48,153.48,152.6,152.89,24519.0
2024-05-14 09:35:00,152.98,153.47,152.98,153.39,3810.0,152.98,153.47,152.98,153.39,3810.0
2024-05-14 09:40:00,153.47,153.66,153.36,153.66,8271.0,153.47,153.66,153.36,153.66,8271.0
2024-05-14 09:45:00,153.59,153.77,153.4,153.4,7522.0,153.59,153.77,153.4,153.4,7522.0
2024-05-14 09:50:00,153.46,153.7,153.36,153.42,6603.0,153.46,153.7,153.36,153.42,6603.0
2024-05-14 09:55:00,153.4,153.68,153.39,153.61,4368.0,153.4,153.68,153.39,153.61,4368.0
2024-05-14 10:00:00,153.58,153.81,153.55,153.81,13496.0,153.58,153.81,153.55,153.81,13496.0
2024-05-14 10:05:00,153.81,154.16,153.78,154.16,10160.0,153.81,154.16,153.78,154.16,10160.0
2024-05-14 10:10:00,154.18,154.23,154.04,154.11,7798.0,154.18,154.23,154.04,154.11,7798.0
2024-05-14 10:15:00,154.13,154.21,153.95,153.95,29124.0,154.13,154.21,153.95,153.95,29124.0
2024-05-14 10:20:00,154.0,154.18,153.98,154.06,7682.0,154.0,154.18,153.98,154.06,7682.0
2024-05-14 10:25:00,154.04,154.11,153.77,153.81,11162.0,154.04,154.11,153.77,153.81,11162.0
2024-05-14 10:30:00,153.83,153.93,153.82,153.92,4982.0,153.83,153.93,153.82,153.92,4982.0
2024-05-14 10:35:00,153.89,154.0,153.73,153.89,9840.0,153.89,154.0,153.73,153.89,9840.0
2024-05-14 10:40:00,153.88,153.88,153.73,153.79,14143.0,153.88,153.88,153.73,153.79,14143.0
2024-05-14 10:45:00,153.81,153.86,153.77,153.8,3950.0,153.81,153.86,153.77,153.8,3950.0
2024-05-14 10:50:00,153.83,153.89,153.79,153.89,5160.0,153.83,153.89,153.79,153.89,5160.0
2024-05-14 10:55:00,153.9,154.07,153.89,154.0,8229.0,153.9,154.07,153.89,154.0,8229.0
2024-05-14 11:00:00,153.99,154.0,153.93,154.0,5200.0,153.99,154.0,153.93,154.0,5200.0
2024-05-14 11:05:00,154.01,154.13,154.0,154.11,4432.0,154.01,154.13,154.0,154.11,4432.0
2024-05-14 11:10:00,154.09,154.19,154.04,154.04,5959.0,154.09,154.19,154.04,154.04,5959.0
2024-05-14 11:15:00,154.03,154.14,153.96,154.03,7114.0,154.03,154.14,153.96,154.03,7114.0
2024-05-14 11:20:00,154.04,154.07,154.02,154.07,3475.0,154.04,154.07,154.02,154.07,3475.0
2024-05-14 11:25:00,154.07,154.13,154.06,154.08,7763.0,154.07,154.13,154.06,154.08,7763.0
2024-05-14 11:30:00,154.02,154.04,153.97,153.99,6180.0,154.02,154.04,153.97,153.99,6180.0
2024-05-14 11:35:00,153.97,153.99,153.85,153.89,4001.0,153.97,153.99,153.85,153.89,4001.0
2024-05-14 11:40:00,153.91,153.93,153.87,153.89,4141.0,153.91,153.93,153.87,153.89,4141.0
2024-05-14 11:45:00,153.92,153.98,153.87,153.94,7824.0,153.92,153.98,153.87,153.94,7824.0
2024-05-14 11:50:00,153.93,154.02,153.76,153.99,152532.0,153.93,154.02,153.76,153.99,152532.0
2024-05-14 11:55:00,153.95,154.05,153.94,154.04,5862.0,153.95,154.05,153.94,154.04,5862.0
2024-05-14 12:00:00,154.01,154.01,153.78,153.88,10594.0,154.01,154.01,153.78,153.88,10594.0
2024-05-14 12:05:00,153.84,153.86,153.81,153.82,3555.0,153.84,153.86,153.81,153.82,3555.0
2024-05-14 12:10:00,153.81,153.81,153.48,153.53,10608.0,153.81,153.81,153.48,153.53,10608.0
2024-05-14 12:15:00,153.51,153.69,153.51,153.61,18464.0,153.51,153.69,153.51,153.61,18464.0
2024-05-14 12:20:00,153.6,153.6,153.46,153.48,9189.0,153.6,153.6,153.46,153.48,9189.0
2024-05-14 12:25:00,153.47,153.47,153.4,153.4,2166.0,153.47,153.47,153.4,153.4,2166.0
2024-05-14 12:30:00,153.38,153.4,153.3,153.34,4310.0,153.38,153.4,153.3,153.34,4310.0
2024-05-14 12:35:00,153.37,153.43,153.34,153.43,3232.0,153.37,153.43,153.34,153.43,3232.0
2024-05-14 12:40:00,153.47,153.55,153.47,153.55,2572.0,153.47,153.55,153.47,153.55,2572.0
2024-05-14 12:45:00,153.57,153.66,153.52,153.61,3933.0,153.57,153.66,153.52,153.61,3933.0
2024-05-14 12:50:00,153.63,153.7,153.63,153.66,3245.0,153.63,153.7,153.63,153.66,3245.0
2024-05-14 12:55:00,153.71,153.73,153.6,153.68,6068.0,153.71,153.73,153.6,153.68,6068.0
2024-05-14 13:00:00,153.66,153.67,153.58,153.59,9404.0,153.66,153.67,153.58,153.59,9404.0
2024-05-14 13:05:00,153.56,153.6,153.49,153.55,4027.0,153.56,153.6,153.49,153.55,4027.0
2024-05-14 13:10:00,153.54,153.61,153.52,153.55,8456.0,153.54,153.61,153.52,153.55,8456.0
2024-05-14 13:15:00,153.49,153.53,153.48,153.49,3049.0,153.49,153.53,153.48,153.49,3049.0
2024-05-14 13:20:00,153.46,153.46,153.3,153.3,4248.0,153.46,153.46,153.3,153.3,4248.0
2024-05-14 13:25:00,153.27,153.41,153.26,153.35,6698.0,153.27,153.41,153.26,153.35,6698.0
2024-05-14 13:30:00,153.35,153.35,153.28,153.28,3988.0,153.35,153.35,153.28,153.28,3988.0
2024-05-14 13:35:00,153.29,153.48,153.29,153.48,81502.0,153.29,153.48,153.29,153.48,81502.0
2024-05-14 13:40:00,153.5,153.62,153.42,153.58,31005.0,153.5,153.62,153.42,153.58,31005.0
2024-05-14 13:45:00,153.58,153.59,153.47,153.5,6287.0,153.58,153.59,153.47,153.5,6287.0
2024-05-14 13:50:00,153.49,153.54,153.43,153.43,3832.0,153.49,153.54,153.43,153.43,3832.0
2024-05-14 13:55:00,153.44,153.5,153.44,153.5,3480.0,153.44,153.5,153.44,153.5,3480.0
2024-05-14 14:00:00,153.54,153.72,153.54,153.71,5790.0,153.54,153.72,153.54,153.71,5790.0
2024-05-14 14:05:00,153.67,153.76,153.62,153.65,19799.0,153.67,153.76,153.62,153.65,19799.0
2024-05-14 14:10:00,153.65,153.8,153.65,153.73,11390.0,153.65,153.8,153.65,153.73,11390.0
2024-05-14 14:15:00,153.73,153.77,153.64,153.66,5452.0,153.73,153.77,153.64,153.66,5452.0
2024-05-14 14:20:00,153.68,153.87,153.67,153.86,5275.0,153.68,153.87,153.67,153.86,5275.0
2024-05-14 14:25:00,153.86,153.98,153.81,153.89,19321.0,153.86,153.98,153.81,153.89,19321.0
2024-05-14 14:30:00,153.88,154.0,153.88,153.98,7688.0,153.88,154.0,153.88,153.98,7688.0
2024-05-14 14:35:00,153.99,154.19,153.92,154.11,24373.0,153.99,154.19,153.92,154.11,24373.0
2024-05-14 14:40:00,154.1,154.19,154.02,154.03,30558.0,154.1,154.19,154.02,154.03,30558.0
2024-05-14 14:45:00,154.04,154.04,153.96,153.99,5892.0,154.04,154.04,153.96,153.99,5892.0
2024-05-14 14:50:00,153.96,154.03,153.95,153.97,7117.0,153.96,154.03,153.95,153.97,7117.0
2024-05-14 14:55:00,153.98,154.03,153.96,153.99,6709.0,153.98,154.03,153.96,153.99,6709.0
2024-05-14 15:00:00,153.99,154.04,153.97,153.97,9975.0,153.99,154.04,153.97,153.97,9975.0
2024-05-14 15:05:00,153.99,154.01,153.94,154.0,5811.0,153.99,154.01,153.94,154.0,5811.0
2024-05-14 15:10:00,154.0,154.13,154.0,154.09,8639.0,154.0,154.13,154.0,154.09,8639.0
2024-05-14 15:15:00,154.1,154.21,154.05,154.19,9093.0,154.1,154.21,154.05,154.19,9093.0
2024-05-14 15:20:00,154.19,154.25,154.04,154.15,13876.0,154.19,154.25,154.04,154.15,13876.0
2024-05-14 15:25:00,154.13,154.13,153.95,153.95,14161.0,154.13,154.13,153.95,153.95,14161.0
2024-05-14 15:30:00,153.95,153.97,153.89,153.93,17667.0,153.95,153.97,153.89,153.93,17667.0
2024-05-14 15:35:00,153.92,153.96,153.88,153.93,16958.0,153.92,153.96,153.88,153.93,16958.0
2024-05-14 15:40:00,153.93,154.23,153.89,154.2,19582.0,153.93,154.23,153.89,154.2,19582.0
2024-05-14 15:45:00,154.19,154.24,154.08,154.09,16721.0,154.19,154.24,154.08,154.09,16721.0
2024-05-14 15:50:00,154.09,154.14,154.0,154.05,26111.0,154.09,154.14,154.0,154.05,26111.0
2024-05-14 15:55:00,154.03,154.03,153.63,153.65,164832.0,154.03,154.03,153.63,153.65,164832.0
2024-05-15 09:30:00,153.73,154.79,153.73,154.68,36856.0,153.73,154.79,153.73,154.68,36856.0
2024-05-15 09:35:00,154.8,154.82,154.64,154.75,4356.0,154.8,154.82,154.64,154.75,4356.0
2024-05-15 09:40:00,154.76,154.82,154.56,154.71,6178.0,154.76,154.82,154.56,154.71,6178.0
2024-05-15 09:45:00,154.76,155.1,154.5,155.01,15087.0,154.76,155.1,154.5,155.01,15087.0
2024-05-15 09:50:00,155.01,155.14,154.77,154.77,11135.0,155.01,155.14,154.77,154.77,11135.0
2024-05-15 09:55:00,154.9,155.08,154.88,155.08,9053.0,154.9,155.08,154.88,155.08,9053.0
2024-05-15 10:00:00,155.15,155.29,155.12,155.23,5537.0,155.15,155.29,155.12,155.23,5537.0
2024-05-15 10:05:00,155.29,155.46,155.17,155.38,9939.0,155.29,155.46,155.17,155.38,9939.0
2024-05-15 10:10:00,155.44,155.54,155.29,155.29,9916.0,155.44,155.54,155.29,155.29,9916.0
2024-05-15 10:15:00,155.31,155.5,155.25,155.5,7662.0,155.31,155.5,155.25,155.5,7662.0
2024-05-15 10:20:00,155.45,155.52,155.33,155.52,11531.0,155.45,155.52,155.33,155.52,11531.0
2024-05-15 10:25:00,155.45,155.49,155.34,155.4,5164.0,155.45,155.49,155.34,155.4,5164.0
2024-05-15 10:30:00,155.38,155.51,155.35,155.35,8439.0,155.38,155.51,155.35,155.35,8439.0
2024-05-15 10:35:00,155.37,155.39,155.3,155.36,3305.0,155.37,155.39,155.3,155.36,3305.0
2024-05-15 10:40:00,155.35,155.5,155.34,155.47,5175.0,155.35,155.5,155.34,155.47,5175.0
2024-05-15 10:45:00,155.47,155.59,155.43,155.52,19076.0,155.47,155.59,155.43,155.52,19076.0
2024-05-15 10:50:00,155.53,155.57,155.44,155.46,4973.0,155.53,155.57,155.44,155.46,4973.0
2024-05-15 10:55:00,155.45,155.5,155.32,155.35,8374.0,155.45,155.5,155.32,155.35,8374.0
2024-05-15 11:00:00,155.41,155.42,155.34,155.42,5675.0,155.41,155.42,155.34,155.42,5675.0
2024-05-15 11:05:00,155.43,155.51,155.43,155.5,4097.0,155.43,155.51,155.43,155.5,4097.0
2024-05-15 11:10:00,155.49,155.62,155.48,155.61,3673.0,155.49,155.62,155.48,155.61,3673.0
2024-05-15 11:15:00,155.6,155.66,155.54,155.66,8236.0,155.6,155.66,155.54,155.66,8236.0
2024-05-15 11:20:00,155.63,155.65,155.54,155.55,5877.0,155.63,155.65,155.54,155.55,5877.0
2024-05-15 11:25:00,155.55,155.57,155.4,155.46,5135.0,155.55,155.57,155.4,155.46,5135.0
2024-05-15 11:30:00,155.47,155.48,155.41,155.42,3848.0,155.47,155.48,155.41,155.42,3848.0
2024-05-15 11:35:00,155.4,155.41,155.33,155.33,5603.0,155.4,155.41,155.33,155.33,5603.0
2024-05-15 11:40:00,155.32,155.35,155.23,155.24,3254.0,155.32,155.35,155.23,155.24,3254.0
2024-05-15 11:45:00,155.23,155.28,155.21,155.22,6785.0,155.23,155.28,155.21,155.22,6785.0
2024-05-15 11:50:00,155.25,155.25,155.21,155.23,4146.0,155.25,155.25,155.21,155.23,4146.0
2024-05-15 11:55:00,155.24,155.35,155.2,155.35,5514.0,155.24,155.35,155.2,155.35,5514.0
2024-05-15 12:00:00,155.36,155.36,155.26,155.34,5739.0,155.36,155.36,155.26,155.34,5739.0
2024-05-15 12:05:00,155.36,155.43,155.31,155.43,2978.0,155.36,155.43,155.31,155.43,2978.0
2024-05-15 12:10:00,155.41,155.52,155.41,155.52,5370.0,155.41,155.52,155.41,155.52,5370.0
2024-05-15 12:15:00,155.52,155.65,155.52,155.53,5136.0,155.52,155.65,155.52,155.53,5136.0
2024-05-15 12:20:00,155.53,155.56,155.47,155.53,3950.0,155.53,155.56,155.47,155.53,3950.0
2024-05-15 12:25:00,155.52,155.6,155.51,155.6,4492.0,155.52,155.6,155.51,155.6,4492.0
2024-05-15 12:30:00,155.59,155.6,155.4,155.49,9967.0,155.59,155.6,155.4,155.49,9967.0
2024-05-15 12:35:00,155.48,155.54,155.4,155.4,4445.0,155.48,155.54,155.4,155.4,4445.0
2024-05-15 12:40:00,155.4,155.42,155.31,155.31,6184.0,155.4,155.42,155.31,155.31,6184.0
2024-05-15 12:45:00,155.29,155.31,155.21,155.27,7697.0,155.29,155.31,155.21,155.27,7697.0
2024-05-15 12:50:00,155.25,155.31,155.25,155.3,2566.0,155.25,155.31,155.25,155.3,2566.0
2024-05-15 12:55:00,155.28,155.32,155.2,155.21,5410.0,155.28,155.32,155.2,155.21,5410.0
2024-05-15 13:00:00,155.23,155.26,155.21,155.25,2670.0,155.23,155.26,155.21,155.25,2670.0
2024-05-15 13:05:00,155.23,155.28,155.22,155.23,6256.0,155.23,155.28,155.22,155.23,6256.0
2024-05-15 13:10:00,155.21,155.27,155.21,155.25,2941.0,155.21,155.27,155.21,155.25,2941.0
2024-05-15 13:15:00,155.26,155.26,155.14,155.19,4354.0,155.26,155.26,155.14,155.19,4354.0
2024-05-15 13:20:00,155.19,155.19,155.13,155.17,2227.0,155.19,155.19,155.13,155.17,2227.0
2024-05-15 13:25:00,155.13,155.2,155.1,155.19,5351.0,155.13,155.2,155.1,155.19,5351.0
2024-05-15 13:30:00,155.21,155.23,155.13,155.13,3095.0,155.21,155.23,155.13,155.13,3095.0
2024-05-15 13:35:00,155.15,155.23,155.13,155.21,5381.0,155.15,155.23,155.13,155.21,5381.0
2024-05-15 13:40:00,155.21,155.21,155.07,155.1,9471.0,155.21,155.21,155.07,155.1,9471.0
2024-05-15 13:45:00,155.1,155.13,154.99,155.03,8139.0,155.1,155.13,154.99,155.03,8139.0
2024-05-15 13:50:00,155.0,155.17,155.0,155.13,5068.0,155.0,155.17,155.0,155.13,5068.0
2024-05-15 13:55:00,155.15,155.2,155.12,155.2,5937.0,155.15,155.2,155.12,155.2,5937.0
2024-05-15 14:00:00,155.19,155.21,155.17,155.18,7344.0,155.19,155.21,155.17,155.18,7344.0
2024-05-15 14:05:00,155.21,155.33,155.19,155.32,2393.0,155.21,155.33,155.19,155.32,2393.0
2024-05-15 14:10:00,155.34,155.34,155.23,155.25,11918.0,155.34,155.34,155.23,155.25,11918.0
2024-05-15 14:15:00,155.27,155.33,155.14,155.17,8502.0,155.27,155.33,155.14,155.17,8502.0
2024-05-15 14:20:00,155.16,155.17,155.11,155.12,3971.0,155.16,155.17,155.11,155.12,3971.0
2024-05-15 14:25:00,155.14,155.16,155.12,155.12,2562.0,155.14,155.16,155.12,155.12,2562.0
2024-05-15 14:30:00,155.16,155.16,155.09,155.11,7147.0,155.16,155.16,155.09,155.11,7147.0
2024-05-15 14:35:00,155.1,155.15,155.08,155.15,4379.0,155.1,155.15,155.08,155.15,4379.0
2024-05-15 14:40:00,155.13,155.14,154.95,154.98,7602.0,155.13,155.14,154.95,154.98,7602.0
2024-05-15 14:45:00,154.96,155.01,154.96,155.01,3051.0,154.96,155.01,154.96,155.01,3051.0
2024-05-15 14:50:00,155.01,155.01,154.9,154.91,8024.0,155.01,155.01,154.9,154.91,8024.0
2024-05-15 14:55:00,154.92,154.95,154.89,154.93,8209.0,154.92,154.95,154.89,154.93,8209.0
2024-05-15 15:00:00,154.92,154.92,154.82,154.88,7828.0,154.92,154.92,154.82,154.88,7828.0
2024-05-15 15:05:00,154.89,154.89,154.77,154.8,6572.0,154.89,154.89,154.77,154.8,6572.0
2024-05-15 15:10:00,154.79,154.83,154.76,154.77,7151.0,154.79,154.83,154.76,154.77,7151.0
2024-05-15 15:15:00,154.78,154.88,154.76,154.83,8129.0,154.78,154.88,154.76,154.83,8129.0
2024-05-15 15:20:00,154.81,154.84,154.77,154.77,7455.0,154.81,154.84,154.77,154.77,7455.0
2024-05-15 15:25:00,154.76,154.79,154.64,154.64,11444.0,154.76,154.79,154.64,154.64,11444.0
2024-05-15 15:30:00,154.64,154.76,154.64,154.73,8539.0,154.64,154.76,154.64,154.73,8539.0
2024-05-15 15:35:00,154.74,154.87,154.73,154.87,7144.0,154.74,154.87,154.73,154.87,7144.0
2024-05-15 15:40:00,154.87,155.08,154.86,155.04,12598.0,154.87,155.08,154.86,155.04,12598.0
2024-05-15 15:45:00,155.05,155.1,154.98,155.04,24770.0,155.05,155.1,154.98,155.04,24770.0
2024-05-15 15:50:00,155.02,155.19,154.96,155.11,36926.0,155.02,155.19,154.96,155.11,36926.0
2024-05-15 15:55:00,155.1,155.36,154.94,155.02,162836.0,155.1,155.36,154.94,155.02,162836.0
2024-05-16 09:30:00,155.0,155.75,154.36,155.44,26694.0,155.0,155.75,154.36,155.44,26694.0
2024-05-16 09:35:00,155.13,155.65,154.94,155.2,17587.0,155.13,155.65,154.94,155.2,17587.0
2024-05-16 09:40:00,155.18,155.39,155.09,155.36,10216.0,155.18,155.39,155.09,155.36,10216.0
2024-05-16 09:45:00,155.44,155.54,155.3,155.39,11548.0,155.44,155.54,155.3,155.39,11548.0
2024-05-16 09:50:00,155.39,155.39,155.11,155.15,5872.0,155.39,155.39,155.11,155.15,5872.0
2024-05-16 09:55:00,155.15,155.15,154.87,154.99,9297.0,155.15,155.15,154.87,154.99,9297.0
2024-05-16 10:00:00,155.0,155.0,154.77,154.82,6066.0,155.0,155.0,154.77,154.82,6066.0
2024-05-16 10:05:00,154.84,155.05,154.63,154.77,7690.0,154.84,155.05,154.63,154.77,7690.0
2024-05-16 10:10:00,154.81,154.94,154.8,154.91,9227.0,154.81,154.94,154.8,154.91,9227.0
2024-05-16 10:15:00,154.91,154.96,154.82,154.83,6871.0,154.91,154.96,154.82,154.83,6871.0
2024-05-16 10:20:00,154.83,154.88,154.53,154.56,15838.0,154.83,154.88,154.53,154.56,15838.0
2024-05-16 10:25:00,154.6,154.61,154.29,154.52,32959.0,154.6,154.61,154.29,154.52,32959.0
2024-05-16 10:30:00,154.57,154.79,154.4,154.77,18019.0,154.57,154.79,154.4,154.77,18019.0
2024-05-16 10:35:00,154.75,154.85,154.67,154.78,4780.0,154.75,154.85,154.67,154.78,4780.0
2024-05-16 10:40:00,154.77,155.03,154.72,154.94,23027.0,154.77,155.03,154.72,154.94,23027.0
2024-05-16 10:45:00,154.99,155.02,154.87,154.9,14242.0,154.99,155.02,154.87,154.9,14242.0
2024-05-16 10:50:00,154.89,154.9,154.78,154.87,7392.0,154.89,154.9,154.78,154.87,7392.0
2024-05-16 10:55:00,154.88,155.03,154.87,155.0,8273.0,154.88,155.03,154.87,155.0,8273.0
2024-05-16 11:00:00,154.98,155.03,154.96,155.01,8721.0,154.98,155.03,154.96,155.01,8721.0
2024-05-16 11:05:00,155.02,155.21,154.94,155.14,13233.0,155.02,155.21,154.94,155.14,13233.0
2024-05-16 11:10:00,155.11,155.24,155.06,155.13,9830.0,155.11,155.24,155.06,155.13,9830.0
2024-05-16 11:15:00,155.1,155.2,155.1,155.11,13165.0,155.1,155.2,155.1,155.11,13165.0
2024-05-16 11:20:00,155.11,155.15,155.06,155.13,5643.0,155.11,155.15,155.06,155.13,5643.0
2024-05-16 11:25:00,155.13,155.14,154.98,155.02,5962.0,155.13,155.14,154.98,155.02,5962.0
2024-05-16 11:30:00,155.03,155.08,154.91,155.03,15141.0,155.03,155.08,154.91,155.03,15141.0
2024-05-16 11:35:00,155.03,155.04,154.83,154.91,10470.0,155.03,155.04,154.83,154.91,10470.0
2024-05-16 11:40:00,154.91,155.0,154.85,154.96,5878.0,154.91,155.0,154.85,154.96,5878.0
2024-05-16 11:45:00,154.98,154.99,154.91,154.97,4738.0,154.98,154.99,154.91,154.97,4738.0
2024-05-16 11:50:00,154.98,155.06,154.95,155.02,7230.0,154.98,155.06,154.95,155.02,7230.0
2024-05-16 11:55:00,155.05,155.05,154.81,154.81,5722.0,155.05,155.05,154.81,154.81,5722.0
2024-05-16 12:00:00,154.81,154.81,154.45,154.46,15975.0,154.81,154.81,154.45,154.46,15975.0
2024-05-16 12:05:00,154.46,154.74,154.44,154.71,61336.0,154.46,154.74,154.44,154.71,61336.0
2024-05-16 12:10:00,154.71,154.82,154.65,154.72,12899.0,154.71,154.82,154.65,154.72,12899.0
2024-05-16 12:15:00,154.72,154.94,154.69,154.89,18617.0,154.72,154.94,154.69,154.89,18617.0
2024-05-16 12:20:00,154.87,154.96,154.66,154.73,8787.0,154.87,154.96,154.66,154.73,8787.0
2024-05-16 12:25:00,154.72,154.76,154.52,154.56,14718.0,154.72,154.76,154.52,154.56,14718.0
2024-05-16 12:30:00,154.57,154.61,154.5,154.59,7602.0,154.57,154.61,154.5,154.59,7602.0
2024-05-16 12:35:00,154.58,154.58,154.49,154.52,7697.0,154.58,154.58,154.49,154.52,7697.0
2024-05-16 12:40:00,154.53,154.54,154.36,154.36,7012.0,154.53,154.54,154.36,154.36,7012.0
2024-05-16 12:45:00,154.34,154.43,154.31,154.4,6190.0,154.34,154.43,154.31,154.4,6190.0
2024-05-16 12:50:00,154.44,154.5,154.42,154.49,6942.0,154.44,154.5,154.42,154.49,6942.0
2024-05-16 12:55:00,154.5,154.55,154.49,154.49,8377.0,154.5,154.55,154.49,154.49,8377.0
2024-05-16 13:00:00,154.5,154.5,154.33,154.34,7881.0,154.5,154.5,154.33,154.34,7881.0
2024-05-16 13:05:00,154.35,154.39,154.29,154.36,7685.0,154.35,154.39,154.29,154.36,7685.0
2024-05-16 13:10:00,154.36,154.36,154.26,154.26,6410.0,154.36,154.36,154.26,154.26,6410.0
2024-05-16 13:15:00,154.26,154.4,154.26,154.38,8125.0,154.26,154.4,154.26,154.38,8125.0
2024-05-16 13:20:00,154.38,154.47,154.18,154.24,11542.0,154.38,154.47,154.18,154.24,11542.0
2024-05-16 13:25:00,154.18,154.32,154.09,154.09,9074.0,154.18,154.32,154.09,154.09,9074.0
2024-05-16 13:30:00,154.12,154.17,154.0,154.03,14863.0,154.12,154.17,154.0,154.03,14863.0
2024-05-16 13:35:00,154.03,154.03,153.8,153.86,14707.0,154.03,154.03,153.8,153.86,14707.0
2024-05-16 13:40:00,153.84,153.85,153.7,153.79,15163.0,153.84,153.85,153.7,153.79,15163.0
2024-05-16 13:45:00,153.75,153.79,153.72,153.75,11741.0,153.75,153.79,153.72,153.75,11741.0
2024-05-16 13:50:00,153.77,153.8,153.66,153.77,17611.0,153.77,153.8,153.66,153.77,17611.0
2024-05-16 13:55:00,153.75,153.75,153.57,153.73,19810.0,153.75,153.75,153.57,153.73,19810.0
2024-05-16 14:00:00,153.74,153.96,153.73,153.8,17114.0,153.74,153.96,153.73,153.8,17114.0
2024-05-16 14:05:00,153.84,153.87,153.68,153.72,20235.0,153.84,153.87,153.68,153.72,20235.0
2024-05-16 14:10:00,153.72,153.73,153.54,153.55,21387.0,153.72,153.73,153.54,153.55,21387.0
2024-05-16 14:15:00,153.54,153.55,153.37,153.45,16557.0,153.54,153.55,153.37,153.45,16557.0
2024-05-16 14:20:00,153.44,153.55,153.41,153.55,11414.0,153.44,153.55,153.41,153.55,11414.0
2024-05-16 14:25:00,153.57,153.67,153.55,153.6,12937.0,153.57,153.67,153.55,153.6,12937.0
2024-05-16 14:30:00,153.62,153.71,153.47,153.61,32443.0,153.62,153.71,153.47,153.61,32443.0
2024-05-16 14:35:00,153.62,153.67,153.58,153.58,23000.0,153.62,153.67,153.58,153.58,23000.0
2024-05-16 14:40:00,153.6,153.73,153.53,153.7,42047.0,153.6,153.73,153.53,153.7,42047.0
2024-05-16 14:45:00,153.7,153.72,153.6,153.6,35050.0,153.7,153.72,153.6,153.6,35050.0
2024-05-16 14:50:00,153.6,153.61,153.47,153.5,30037.0,153.6,153.61,153.47,153.5,30037.0
2024-05-16 14:55:00,153.5,153.72,153.49,153.67,23747.0,153.5,153.72,153.49,153.67,23747.0
2024-05-16 15:00:00,153.65,153.68,153.53,153.68,19713.0,153.65,153.68,153.53,153.68,19713.0
2024-05-16 15:05:00,153.69,153.82,153.65,153.71,16365.0,153.69,153.82,153.65,153.71,16365.0
2024-05-16 15:10:00,153.71,153.8,153.66,153.79,16445.0,153.71,153.8,153.66,153.79,16445.0
2024-05-16 15:15:00,153.78,153.79,153.62,153.65,15884.0,153.78,153.79,153.62,153.65,15884.0
2024-05-16 15:20:00,153.63,153.66,153.47,153.5,23639.0,153.63,153.66,153.47,153.5,23639.0
2024-05-16 15:25:00,153.5,153.58,153.47,153.47,34851.0,153.5,153.58,153.47,153.47,34851.0
2024-05-16 15:30:00,153.47,153.59,153.42,153.49,40015.0,153.47,153.59,153.42,153.49,40015.0
2024-05-16 15:35:00,153.49,153.51,153.25,153.31,28579.0,153.49,153.51,153.25,153.31,28579.0
2024-05-16 15:40:00,153.3,153.35,153.23,153.3,28835.0,153.3,153.35,153.23,153.3,28835.0
2024-05-16 15:45:00,153.28,153.31,153.14,153.19,35240.0,153.28,153.31,153.14,153.19,35240.0
2024-05-16 15:50:00,153.19,153.31,153.06,153.17,85353.0,153.19,153.31,153.06,153.17,85353.0
2024-05-16 15:55:00,153.17,153.18,152.71,152.87,191468.0,153.17,153.18,152.71,152.87,191468.0
2024-05-17 09:30:00,153.5,153.5,152.59,153.03,94670.0,153.5,153.5,152.59,153.03,94670.0
2024-05-17 09:35:00,153.04,153.04,152.67,152.83,24659.0,153.04,153.04,152.67,152.83,24659.0
2024-05-17 09:40:00,152.8,152.87,152.6,152.79,34655.0,152.8,152.87,152.6,152.79,34655.0
2024-05-17 09:45:00,152.78,153.18,152.69,153.13,22619.0,152.78,153.18,152.69,153.13,22619.0
2024-05-17 09:50:00,153.13,153.19,152.96,153.12,12808.0,153.13,153.19,152.96,153.12,12808.0
2024-05-17 09:55:00,153.12,153.32,153.1,153.21,36370.0,153.12,153.32,153.1,153.21,36370.0
2024-05-17 10:00:00,153.24,153.28,153.12,153.2,23106.0,153.24,153.28,153.12,153.2,23106.0
2024-05-17 10:05:00,153.2,153.27,152.95,152.99,9352.0,153.2,153.27,152.95,152.99,9352.0
2024-05-17 10:10:00,152.95,153.01,152.84,152.9,10741.0,152.95,153.01,152.84,152.9,10741.0
2024-05-17 10:15:00,152.93,153.1,152.91,153.06,7141.0,152.93,153.1,152.91,153.06,7141.0
2024-05-17 10:20:00,153.1,153.1,153.02,153.06,12301.0,153.1,153.1,153.02,153.06,12301.0
2024-05-17 10:25:00,153.11,153.13,152.97,153.13,37615.0,153.11,153.13,152.97,153.13,37615.0
2024-05-17 10:30:00,153.12,153.14,153.02,153.05,13891.0,153.12,153.14,153.02,153.05,13891.0
2024-05-17 10:35:00,153.05,153.06,153.0,153.03,9156.0,153.05,153.06,153.0,153.03,9156.0
2024-05-17 10:40:00,153.03,153.03,152.93,152.99,10859.0,153.03,153.03,152.93,152.99,10859.0
2024-05-17 10:45:00,153.0,153.02,152.91,152.95,9492.0,153.0,153.02,152.91,152.95,9492.0
2024-05-17 10:50:00,152.98,153.05,152.96,153.01,10501.0,152.98,153.05,152.96,153.01,10501.0
2024-05-17 10:55:00,152.98,153.11,152.94,152.96,10635.0,152.98,153.11,152.94,152.96,10635.0
2024-05-17 11:00:00,152.95,152.96,152.85,152.86,8764.0,152.95,152.96,152.85,152.86,8764.0
2024-05-17 11:05:00,152.91,153.0,152.91,152.93,4326.0,152.91,153.0,152.91,152.93,4326.0
2024-05-17 11:10:00,152.92,152.97,152.91,152.91,6743.0,152.92,152.97,152.91,152.91,6743.0
2024-05-17 11:15:00,152.89,152.91,152.84,152.84,4839.0,152.89,152.91,152.84,152.84,4839.0
2024-05-17 11:20:00,152.84,152.86,152.66,152.66,7562.0,152.84,152.86,152.66,152.66,7562.0
2024-05-17 11:25:00,152.67,152.76,152.64,152.75,9755.0,152.67,152.76,152.64,152.75,9755.0
2024-05-17 11:30:00,152.77,152.8,152.7,152.77,8334.0,152.77,152.8,152.7,152.77,8334.0
2024-05-17 11:35:00,152.76,152.77,152.63,152.68,9880.0,152.76,152.77,152.63,152.68,9880.0
2024-05-17 11:40:00,152.72,152.81,152.71,152.78,6595.0,152.72,152.81,152.71,152.78,6595.0
2024-05-17 11:45:00,152.8,152.87,152.79,152.84,4125.0,152.8,152.87,152.79,152.84,4125.0
2024-05-17 11:50:00,152.85,153.0,152.85,153.0,5308.0,152.85,153.0,152.85,153.0,5308.0
2024-05-17 11:55:00,152.98,153.03,152.91,152.91,8414.0,152.98,153.03,152.91,152.91,8414.0
2024-05-17 12:00:00,152.92,152.98,152.91,152.97,5875.0,152.92,152.98,152.91,152.97,5875.0
2024-05-17 12:05:00,152.97,153.05,152.93,153.01,21407.0,152.97,153.05,152.93,153.01,21407.0
2024-05-17 12:10:00,153.02,153.02,152.94,152.98,7083.0,153.02,153.02,152.94,152.98,7083.0
2024-05-17 12:15:00,152.97,152.98,152.94,152.96,9703.0,152.97,152.98,152.94,152.96,9703.0
2024-05-17 12:20:00,152.94,152.94,152.87,152.92,6573.0,152.94,152.94,152.87,152.92,6573.0
2024-05-17 12:25:00,152.91,152.92,152.86,152.88,5001.0,152.91,152.92,152.86,152.88,5001.0
2024-05-17 12:30:00,152.86,152.89,152.84,152.86,4992.0,152.86,152.89,152.84,152.86,4992.0
2024-05-17 12:35:00,152.87,152.88,152.75,152.82,10726.0,152.87,152.88,152.75,152.82,10726.0
2024-05-17 12:40:00,152.82,152.83,152.72,152.72,8071.0,152.82,152.83,152.72,152.72,8071.0
2024-05-17 12:45:00,152.71,152.82,152.7,152.81,10372.0,152.71,152.82,152.7,152.81,10372.0
2024-05-17 12:50:00,152.85,152.85,152.75,152.82,22484.0,152.85,152.85,152.75,152.82,22484.0
2024-05-17 12:55:00,152.83,152.9,152.82,152.84,5297.0,152.83,152.9,152.82,152.84,5297.0
2024-05-17 13:00:00,152.84,152.9,152.81,152.84,8469.0,152.84,152.9,152.81,152.84,8469.0
2024-05-17 13:05:00,152.82,152.88,152.76,152.88,15627.0,152.82,152.88,152.76,152.88,15627.0
2024-05-17 13:10:00,152.87,152.9,152.82,152.89,6199.0,152.87,152.9,152.82,152.89,6199.0
2024-05-17 13:15:00,152.91,152.91,152.69,152.69,12745.0,152.91,152.91,152.69,152.69,12745.0
2024-05-17 13:20:00,152.71,152.73,152.67,152.69,10477.0,152.71,152.73,152.67,152.69,10477.0
2024-05-17 13:25:00,152.69,152.72,152.63,152.7,10346.0,152.69,152.72,152.63,152.7,10346.0
2024-05-17 13:30:00,152.7,152.7,152.6,152.6,4621.0,152.7,152.7,152.6,152.6,4621.0
2024-05-17 13:35:00,152.6,152.6,152.48,152.48,9816.0,152.6,152.6,152.48,152.48,9816.0
2024-05-17 13:40:00,152.47,152.48,152.36,152.42,6527.0,152.47,152.48,152.36,152.42,6527.0
2024-05-17 13:45:00,152.42,152.51,152.4,152.47,8867.0,152.42,152.51,152.4,152.47,8867.0
2024-05-17 13:50:00,152.51,152.56,152.49,152.52,4790.0,152.51,152.56,152.49,152.52,4790.0
2024-05-17 13:55:00,152.54,152.57,152.49,152.49,7472.0,152.54,152.57,152.49,152.49,7472.0
2024-05-17 14:00:00,152.5,152.51,152.35,152.37,14653.0,152.5,152.51,152.35,152.37,14653.0
2024-05-17 14:05:00,152.36,152.4,152.29,152.36,15312.0,152.36,152.4,152.29,152.36,15312.0
2024-05-17 14:10:00,152.36,152.39,152.2,152.27,11448.0,152.36,152.39,152.2,152.27,11448.0
2024-05-17 14:15:00,152.27,152.42,152.27,152.42,3593.0,152.27,152.42,152.27,152.42,3593.0
2024-05-17 14:20:00,152.4,152.41,152.28,152.34,11002.0,152.4,152.41,152.28,152.34,11002.0
2024-05-17 14:25:00,152.37,152.52,152.36,152.52,3383.0,152.37,152.52,152.36,152.52,3383.0
2024-05-17 14:30:00,152.52,152.55,152.49,152.51,5068.0,152.52,152.55,152.49,152.51,5068.0
2024-05-17 14:35:00,152.52,152.52,152.28,152.32,15470.0,152.52,152.52,152.28,152.32,15470.0
2024-05-17 14:40:00,152.31,152.35,152.29,152.3,4839.0,152.31,152.35,152.29,152.3,4839.0
2024-05-17 14:45:00,152.31,152.32,152.15,152.22,16218.0,152.31,152.32,152.15,152.22,16218.0
2024-05-17 14:50:00,152.22,152.41,152.21,152.34,32658.0,152.22,152.41,152.21,152.34,32658.0
2024-05-17 14:55:00,152.34,152.39,152.27,152.31,7494.0,152.34,152.39,152.27,152.31,7494.0
2024-05-17 15:00:00,152.32,152.33,152.18,152.29,12606.0,152.32,152.33,152.18,152.29,12606.0
2024-05-17 15:05:00,152.29,152.33,152.27,152.28,11465.0,152.29,152.33,152.27,152.28,11465.0
2024-05-17 15:10:00,152.27,152.29,152.23,152.25,10264.0,152.27,152.29,152.23,152.25,10264.0
2024-05-17 15:15:00,152.23,152.36,152.16,152.19,26031.0,152.23,152.36,152.16,152.19,26031.0
2024-05-17 15:20:00,152.18,152.2,151.95,152.04,33716.0,152.18,152.2,151.95,152.04,33716.0
2024-05-17 15:25:00,152.04,152.07,151.92,152.01,20614.0,152.04,152.07,151.92,152.01,20614.0
2024-05-17 15:30:00,152.08,152.24,152.05,152.24,21188.0,152.08,152.24,152.05,152.24,21188.0
2024-05-17 15:35:00,152.21,152.54,152.2,152.49,40949.0,152.21,152.54,152.2,152.49,40949.0
2024-05-17 15:40:00,152.49,152.6,152.45,152.53,14561.0,152.49,152.6,152.45,152.53,14561.0
2024-05-17 15:45:00,152.52,152.59,152.48,152.54,23507.0,152.52,152.59,152.48,152.54,23507.0
2024-05-17 15:50:00,152.51,152.68,152.44,152.68,32434.0,152.51,152.68,152.44,152.68,32434.0
2024-05-17 15:55:00,152.68,152.79,152.55,152.76,176910.0,152.68,152.79,152.55,152.76,176910.0
2024-05-20 09:30:00,152.72,153.05,151.61,152.85,54491.0,152.72,153.05,151.61,152.85,54491.0
2024-05-20 09:35:00,152.85,152.85,152.24,152.25,19041.0,152.85,152.85,152.24,152.25,19041.0
2024-05-20 09:40:00,152.22,152.24,151.59,151.71,12422.0,152.22,152.24,151.59,151.71,12422.0
2024-05-20 09:45:00,151.75,151.91,151.67,151.79,14546.0,151.75,151.91,151.67,151.79,14546.0
2024-05-20 09:50:00,151.79,151.84,151.5,151.59,9601.0,151.79,151.84,151.5,151.59,9601.0
2024-05-20 09:55:00,151.58,151.73,151.45,151.58,15059.0,151.58,151.73,151.45,151.58,15059.0
2024-05-20 10:00:00,151.58,151.7,151.47,151.51,7406.0,151.58,151.7,151.47,151.51,7406.0
2024-05-20 10:05:00,151.53,151.54,151.4,151.41,9076.0,151.53,151.54,151.4,151.41,9076.0
2024-05-20 10:10:00,151.39,151.49,151.32,151.43,8260.0,151.39,151.49,151.32,151.43,8260.0
2024-05-20 10:15:00,151.48,151.58,151.38,151.49,11099.0,151.48,151.58,151.38,151.49,11099.0
2024-05-20 10:20:00,151.48,151.65,151.44,151.5,42885.0,151.48,151.65,151.44,151.5,42885.0
2024-05-20 10:25:00,151.47,151.5,151.31,151.32,15455.0,151.47,151.5,151.31,151.32,15455.0
2024-05-20 10:30:00,151.33,151.38,151.25,151.34,19676.0,151.33,151.38,151.25,151.34,19676.0
2024-05-20 10:35:00,151.29,151.58,151.28,151.43,11780.0,151.29,151.58,151.28,151.43,11780.0
2024-05-20 10:40:00,151.43,151.65,151.31,151.61,32738.0,151.43,151.65,151.31,151.61,32738.0
2024-05-20 10:45:00,151.62,152.11,151.61,152.03,24908.0,151.62,152.11,151.61,152.03,24908.0
2024-05-20 10:50:00,152.07,152.28,151.96,152.27,13344.0,152.07,152.28,151.96,152.27,13344.0
2024-05-20 10:55:00,152.25,152.36,152.13,152.14,9372.0,152.25,152.36,152.13,152.14,9372.0
2024-05-20 11:00:00,152.13,152.16,151.92,151.94,10070.0,152.13,152.16,151.92,151.94,10070.0
2024-05-20 11:05:00,151.89,151.99,151.83,151.86,5139.0,151.89,151.99,151.83,151.86,5139.0
2024-05-20 11:10:00,151.86,151.99,151.85,151.99,6902.0,151.86,151.99,151.85,151.99,6902.0
2024-05-20 11:15:00,152.02,152.04,151.93,152.03,6306.0,152.02,152.04,151.93,152.03,6306.0
2024-05-20 11:20:00,151.99,152.13,151.95,152.0,12187.0,151.99,152.13,151.95,152.0,12187.0
2024-05-20 11:25:00,152.0,152.07,151.91,152.03,23908.0,152.0,152.07,151.91,152.03,23908.0
2024-05-20 11:30:00,152.02,152.19,151.99,152.13,7989.0,152.02,152.19,151.99,152.13,7989.0
2024-05-20 11:35:00,152.11,152.12,151.85,151.87,9124.0,152.11,152.12,151.85,151.87,9124.0
2024-05-20 11:40:00,151.86,151.9,151.78,151.78,8434.0,151.86,151.9,151.78,151.78,8434.0
2024-05-20 11:45:00,151.8,151.84,151.72,151.81,3170.0,151.8,151.84,151.72,151.81,3170.0
2024-05-20 11:50:00,151.84,151.91,151.8,151.81,10745.0,151.84,151.91,151.8,151.81,10745.0
2024-05-20 11:55:00,151.81,151.87,151.79,151.81,2383.0,151.81,151.87,151.79,151.81,2383.0
2024-05-20 12:00:00,151.81,151.88,151.81,151.86,5748.0,151.81,151.88,151.81,151.86,5748.0
2024-05-20 12:05:00,151.85,151.86,151.84,151.84,4144.0,151.85,151.86,151.84,151.84,4144.0
2024-05-20 12:10:00,151.84,151.85,151.76,151.85,4705.0,151.84,151.85,151.76,151.85,4705.0
2024-05-20 12:15:00,151.85,151.9,151.77,151.79,8025.0,151.85,151.9,151.77,151.79,8025.0
2024-05-20 12:20:00,151.78,151.8,151.63,151.68,7691.0,151.78,151.8,151.63,151.68,7691.0
2024-05-20 12:25:00,151.65,151.67,151.59,151.63,7176.0,151.65,151.67,151.59,151.63,7176.0
2024-05-20 12:30:00,151.63,151.7,151.58,151.58,11603.0,151.63,151.7,151.58,151.58,11603.0
2024-05-20 12:35:00,151.58,151.58,151.38,151.38,8192.0,151.58,151.58,151.38,151.38,8192.0
2024-05-20 12:40:00,151.38,151.52,151.35,151.48,9232.0,151.38,151.52,151.35,151.48,9232.0
2024-05-20 12:45:00,151.5,151.62,151.5,151.56,3006.0,151.5,151.62,151.5,151.56,3006.0
2024-05-20 12:50:00,151.53,151.56,151.49,151.54,4232.0,151.53,151.56,151.49,151.54,4232.0
2024-05-20 12:55:00,151.51,151.53,151.48,151.48,5170.0,151.51,151.53,151.48,151.48,5170.0
2024-05-20 13:00:00,151.51,151.53,151.48,151.53,3760.0,151.51,151.53,151.48,151.53,3760.0
2024-05-20 13:05:00,151.5,151.61,151.49,151.59,8472.0,151.5,151.61,151.49,151.59,8472.0
2024-05-20 13:10:00,151.59,151.6,151.5,151.53,4617.0,151.59,151.6,151.5,151.53,4617.0
2024-05-20 13:15:00,151.53,151.56,151.44,151.44,9858.0,151.53,151.56,151.44,151.44,9858.0
2024-05-20 13:20:00,151.43,151.44,151.35,151.38,4747.0,151.43,151.44,151.35,151.38,4747.0
2024-05-20 13:25:00,151.39,151.44,151.34,151.41,5951.0,151.39,151.44,151.34,151.41,5951.0
2024-05-20 13:30:00,151.4,151.41,151.29,151.31,6922.0,151.4,151.41,151.29,151.31,6922.0
2024-05-20 13:35:00,151.3,151.35,151.29,151.33,4513.0,151.3,151.35,151.29,151.33,4513.0
2024-05-20 13:40:00,151.31,151.4,151.3,151.34,7613.0,151.31,151.4,151.3,151.34,7613.0
2024-05-20 13:45:00,151.32,151.34,151.17,151.18,4987.0,151.32,151.34,151.17,151.18,4987.0
2024-05-20 13:50:00,151.17,151.19,151.1,151.15,6664.0,151.17,151.19,151.1,151.15,6664.0
2024-05-20 13:55:00,151.13,151.2,151.05,151.05,12028.0,151.13,151.2,151.05,151.05,12028.0
2024-05-20 14:00:00,151.03,151.08,150.95,150.99,10380.0,151.03,151.08,150.95,150.99,10380.0
2024-05-20 14:05:00,151.03,151.03,150.77,150.8,14146.0,151.03,151.03,150.77,150.8,14146.0
2024-05-20 14:10:00,150.84,150.94,150.76,150.91,19331.0,150.84,150.94,150.76,150.91,19331.0
2024-05-20 14:15:00,150.91,150.93,150.81,150.84,8082.0,150.91,150.93,150.81,150.84,8082.0
2024-05-20 14:20:00,150.84,150.88,150.83,150.85,4603.0,150.84,150.88,150.83,150.85,4603.0
2024-05-20 14:25:00,150.85,150.92,150.84,150.85,11704.0,150.85,150.92,150.84,150.85,11704.0
2024-05-20 14:30:00,150.84,150.94,150.82,150.89,9546.0,150.84,150.94,150.82,150.89,9546.0
2024-05-20 14:35:00,150.9,150.96,150.88,150.93,7909.0,150.9,150.96,150.88,150.93,7909.0
2024-05-20 14:40:00,150.94,150.96,150.93,150.94,10636.0,150.94,150.96,150.93,150.94,10636.0
2024-05-20 14:45:00,150.96,151.02,150.88,150.88,17451.0,150.96,151.02,150.88,150.88,17451.0
2024-05-20 14:50:00,150.88,150.93,150.85,150.91,12742.0,150.88,150.93,150.85,150.91,12742.0
2024-05-20 14:55:00,150.92,151.09,150.91,151.08,12072.0,150.92,151.09,150.91,151.08,12072.0
2024-05-20 15:00:00,151.06,151.16,151.05,151.13,6277.0,151.06,151.16,151.05,151.13,6277.0
2024-05-20 15:05:00,151.13,151.17,151.05,151.17,7428.0,151.13,151.17,151.05,151.17,7428.0
2024-05-20 15:10:00,151.16,151.27,151.01,151.27,13487.0,151.16,151.27,151.01,151.27,13487.0
2024-05-20 15:15:00,151.27,151.35,151.27,151.31,4087.0,151.27,151.35,151.27,151.31,4087.0
2024-05-20 15:20:00,151.31,151.31,151.2,151.22,7273.0,151.31,151.31,151.2,151.22,7273.0
2024-05-20 15:25:00,151.22,151.32,151.18,151.32,10205.0,151.22,151.32,151.18,151.32,10205.0
2024-05-20 15:30:00,151.33,151.36,151.13,151.15,12795.0,151.33,151.36,151.13,151.15,12795.0
2024-05-20 15:35:00,151.16,151.4,151.15,151.4,8954.0,151.16,151.4,151.15,151.4,8954.0
2024-05-20 15:40:00,151.4,151.41,151.28,151.29,13113.0,151.4,151.41,151.28,151.29,13113.0
2024-05-20 15:45:00,151.29,151.29,151.08,151.22,11087.0,151.29,151.29,151.08,151.22,11087.0
2024-05-20 15:50:00,151.23,151.45,151.22,151.45,19766.0,151.23,151.45,151.22,151.45,19766.0
2024-05-20 15:55:00,151.45,151.45,151.21,151.44,94157.0,151.45,151.45,151.21,151.44,94157.0
2024-05-21 09:30:00,151.08,151.47,150.27,151.34,57365.0,151.08,151.47,150.27,151.34,57365.0
2024-05-21 09:35:00,151.14,151.15,150.46,150.55,6589.0,151.14,151.15,150.46,150.55,6589.0
2024-05-21 09:40:00,150.54,150.86,150.35,150.69,37258.0,150.54,150.86,150.35,150.69,37258.0
2024-05-21 09:45:00,150.63,151.22,150.63,151.21,7505.0,150.63,151.22,150.63,151.21,7505.0
2024-05-21 09:50:00,151.27,151.46,151.17,151.4,9591.0,151.27,151.46,151.17,151.4,9591.0
2024-05-21 09:55:00,151.34,151.36,151.16,151.21,6346.0,151.34,151.36,151.16,151.21,6346.0
2024-05-21 10:00:00,151.22,151.36,151.12,151.36,5025.0,151.22,151.36,151.12,151.36,5025.0
2024-05-21 10:05:00,151.34,151.72,151.33,151.7,4750.0,151.34,151.72,151.33,151.7,4750.0
2024-05-21 10:10:00,151.72,152.0,151.71,152.0,6054.0,151.72,152.0,151.71,152.0,6054.0
2024-05-21 10:15:00,152.02,152.05,151.81,151.81,7272.0,152.02,152.05,151.81,151.81,7272.0
2024-05-21 10:20:00,151.79,151.85,151.76,151.83,6360.0,151.79,151.85,151.76,151.83,6360.0
2024-05-21 10:25:00,151.82,151.96,151.72,151.9,14572.0,151.82,151.96,151.72,151.9,14572.0
2024-05-21 10:30:00,151.92,152.15,151.87,152.11,9321.0,151.92,152.15,151.87,152.11,9321.0
2024-05-21 10:35:00,152.11,152.46,152.1,152.42,14862.0,152.11,152.46,152.1,152.42,14862.0
2024-05-21 10:40:00,152.41,152.45,152.22,152.33,12636.0,152.41,152.45,152.22,152.33,12636.0
2024-05-21 10:45:00,152.37,152.38,152.19,152.33,12786.0,152.37,152.38,152.19,152.33,12786.0
2024-05-21 10:50:00,152.37,152.39,152.3,152.37,6724.0,152.37,152.39,152.3,152.37,6724.0
2024-05-21 10:55:00,152.36,152.44,152.3,152.38,16113.0,152.36,152.44,152.3,152.38,16113.0
2024-05-21 11:00:00,152.38,152.42,152.2,152.34,10820.0,152.38,152.42,152.2,152.34,10820.0
2024-05-21 11:05:00,152.34,152.37,152.17,152.23,12414.0,152.34,152.37,152.17,152.23,12414.0
2024-05-21 11:10:00,152.23,152.25,152.08,152.09,7332.0,152.23,152.25,152.08,152.09,7332.0
2024-05-21 11:15:00,152.09,152.11,151.96,151.99,7726.0,152.09,152.11,151.96,151.99,7726.0
2024-05-21 11:20:00,152.01,152.18,152.0,152.06,11765.0,152.01,152.18,152.0,152.06,11765.0
2024-05-21 11:25:00,152.05,152.12,151.99,151.99,4667.0,152.05,152.12,151.99,151.99,4667.0
2024-05-21 11:30:00,151.97,151.99,151.72,151.72,24161.0,151.97,151.99,151.72,151.72,24161.0
2024-05-21 11:35:00,151.72,151.75,151.57,151.64,4700.0,151.72,151.75,151.57,151.64,4700.0
2024-05-21 11:40:00,151.64,151.67,151.59,151.63,8023.0,151.64,151.67,151.59,151.63,8023.0
2024-05-21 11:45:00,151.63,151.66,151.53,151.62,7165.0,151.63,151.66,151.53,151.62,7165.0
2024-05-21 11:50:00,151.63,151.63,151.55,151.56,12007.0,151.63,151.63,151.55,151.56,12007.0
2024-05-21 11:55:00,151.59,151.72,151.55,151.55,3790.0,151.59,151.72,151.55,151.55,3790.0
2024-05-21 12:00:00,151.54,151.75,151.51,151.75,16158.0,151.54,151.75,151.51,151.75,16158.0
2024-05-21 12:05:00,151.72,151.76,151.69,151.7,2615.0,151.72,151.76,151.69,151.7,2615.0
2024-05-21 12:10:00,151.69,151.83,151.68,151.81,1633.0,151.69,151.83,151.68,151.81,1633.0
2024-05-21 12:15:00,151.82,151.99,151.82,151.93,10616.0,151.82,151.99,151.82,151.93,10616.0
2024-05-21 12:20:00,151.94,151.97,151.92,151.92,2196.0,151.94,151.97,151.92,151.92,2196.0
2024-05-21 12:25:00,151.93,152.05,151.93,152.05,16089.0,151.93,152.05,151.93,152.05,16089.0
2024-05-21 12:30:00,152.07,152.08,152.03,152.05,1821.0,152.07,152.08,152.03,152.05,1821.0
2024-05-21 12:35:00,152.04,152.06,151.99,152.06,5226.0,152.04,152.06,151.99,152.06,5226.0
2024-05-21 12:40:00,152.06,152.08,152.04,152.08,1320.0,152.06,152.08,152.04,152.08,1320.0
2024-05-21 12:45:00,152.06,152.11,151.97,152.07,41345.0,152.06,152.11,151.97,152.07,41345.0
2024-05-21 12:50:00,152.08,152.21,152.07,152.21,6154.0,152.08,152.21,152.07,152.21,6154.0
2024-05-21 12:55:00,152.21,152.25,152.15,152.23,1872.0,152.21,152.25,152.15,152.23,1872.0
2024-05-21 13:00:00,152.21,152.27,152.19,152.27,4058.0,152.21,152.27,152.19,152.27,4058.0
2024-05-21 13:05:00,152.27,152.28,152.22,152.28,3153.0,152.27,152.28,152.22,152.28,3153.0
2024-05-21 13:10:00,152.28,152.29,152.14,152.14,3087.0,152.28,152.29,152.14,152.14,3087.0
2024-05-21 13:15:00,152.16,152.21,152.05,152.05,3248.0,152.16,152.21,152.05,152.05,3248.0
2024-05-21 13:20:00,152.05,152.07,151.98,152.02,2719.0,152.05,152.07,151.98,152.02,2719.0
2024-05-21 13:25:00,152.02,152.08,152.01,152.03,2952.0,152.02,152.08,152.01,152.03,2952.0
2024-05-21 13:30:00,152.04,152.14,152.04,152.13,3861.0,152.04,152.14,152.04,152.13,3861.0
2024-05-21 13:35:00,152.13,152.15,152.09,152.15,3217.0,152.13,152.15,152.09,152.15,3217.0
2024-05-21 13:40:00,152.15,152.25,152.14,152.25,4407.0,152.15,152.25,152.14,152.25,4407.0
2024-05-21 13:45:00,152.23,152.27,152.17,152.19,4787.0,152.23,152.27,152.17,152.19,4787.0
2024-05-21 13:50:00,152.19,152.27,152.18,152.27,2824.0,152.19,152.27,152.18,152.27,2824.0
2024-05-21 13:55:00,152.29,152.48,152.29,152.45,6621.0,152.29,152.48,152.29,152.45,6621.0
2024-05-21 14:00:00,152.44,152.44,152.34,152.35,3613.0,152.44,152.44,152.34,152.35,3613.0
2024-05-21 14:05:00,152.36,152.49,152.34,152.46,4976.0,152.36,152.49,152.34,152.46,4976.0
2024-05-21 14:10:00,152.46,152.48,152.43,152.44,2920.0,152.46,152.48,152.43,152.44,2920.0
2024-05-21 14:15:00,152.44,152.46,152.32,152.32,20075.0,152.44,152.46,152.32,152.32,20075.0
2024-05-21 14:20:00,152.32,152.32,152.24,152.28,3645.0,152.32,152.32,152.24,152.28,3645.0
2024-05-21 14:25:00,152.31,152.48,152.29,152.46,12228.0,152.31,152.48,152.29,152.46,12228.0
2024-05-21 14:30:00,152.46,152.74,152.44,152.74,10776.0,152.46,152.74,152.44,152.74,10776.0
2024-05-21 14:35:00,152.72,152.72,152.62,152.64,7665.0,152.72,152.72,152.62,152.64,7665.0
2024-05-21 14:40:00,152.62,152.74,152.59,152.72,6553.0,152.62,152.74,152.59,152.72,6553.0
2024-05-21 14:45:00,152.71,152.78,152.69,152.72,11685.0,152.71,152.78,152.69,152.72,11685.0
2024-05-21 14:50:00,152.74,152.75,152.65,152.7,11482.0,152.74,152.75,152.65,152.7,11482.0
2024-05-21 14:55:00,152.71,152.86,152.7,152.78,14443.0,152.71,152.86,152.7,152.78,14443.0
2024-05-21 15:00:00,152.81,152.87,152.78,152.79,10103.0,152.81,152.87,152.78,152.79,10103.0
2024-05-21 15:05:00,152.79,152.79,152.7,152.77,7225.0,152.79,152.79,152.7,152.77,7225.0
2024-05-21 15:10:00,152.78,152.93,152.77,152.92,10945.0,152.78,152.93,152.77,152.92,10945.0
2024-05-21 15:15:00,152.92,152.99,152.87,152.99,12760.0,152.92,152.99,152.87,152.99,12760.0
2024-05-21 15:20:00,152.99,153.03,152.95,152.99,16170.0,152.99,153.03,152.95,152.99,16170.0
2024-05-21 15:25:00,153.0,153.09,152.94,153.04,20009.0,153.0,153.09,152.94,153.04,20009.0
2024-05-21 15:30:00,153.03,153.1,152.89,153.09,29298.0,153.03,153.1,152.89,153.09,29298.0
2024-05-21 15:35:00,153.11,153.26,153.09,153.11,14763.0,153.11,153.26,153.09,153.11,14763.0
2024-05-21 15:40:00,153.11,153.11,152.97,153.0,16027.0,153.11,153.11,152.97,153.0,16027.0
2024-05-21 15:45:00,152.98,153.07,152.92,152.99,19325.0,152.98,153.07,152.92,152.99,19325.0
2024-05-21 15:50:00,152.98,152.99,152.68,152.75,33642.0,152.98,152.99,152.68,152.75,33642.0
2024-05-21 15:55:00,152.77,152.89,152.58,152.8,213269.0,152.77,152.89,152.58,152.8,213269.0
2024-05-22 09:30:00,152.88,152.97,152.59,152.59,16768.0,152.88,152.97,152.59,152.59,16768.0
2024-05-22 09:35:00,152.6,152.97,152.58,152.97,7326.0,152.6,152.97,152.58,152.97,7326.0
2024-05-22 09:40:00,152.95,153.18,152.92,153.09,6610.0,152.95,153.18,152.92,153.09,6610.0
2024-05-22 09:45:00,153.1,153.21,152.78,152.9,25395.0,153.1,153.21,152.78,152.9,25395.0
2024-05-22 09:50:00,152.9,152.9,152.63,152.69,3321.0,152.9,152.9,152.63,152.69,3321.0
2024-05-22 09:55:00,152.74,152.75,152.58,152.66,4377.0,152.74,152.75,152.58,152.66,4377.0
2024-05-22 10:00:00,152.65,152.77,152.64,152.66,4399.0,152.65,152.77,152.64,152.66,4399.0
2024-05-22 10:05:00,152.66,152.82,152.59,152.75,10110.0,152.66,152.82,152.59,152.75,10110.0
2024-05-22 10:10:00,152.72,152.94,152.69,152.94,11604.0,152.72,152.94,152.69,152.94,11604.0
2024-05-22 10:15:00,152.96,153.05,152.82,152.88,11159.0,152.96,153.05,152.82,152.88,11159.0
2024-05-22 10:20:00,152.88,152.91,152.77,152.88,4628.0,152.88,152.91,152.77,152.88,4628.0
2024-05-22 10:25:00,152.9,152.95,152.86,152.92,5943.0,152.9,152.95,152.86,152.92,5943.0
2024-05-22 10:30:00,152.94,153.06,152.89,152.89,7866.0,152.94,153.06,152.89,152.89,7866.0
2024-05-22 10:35:00,152.86,152.91,152.68,152.69,4958.0,152.86,152.91,152.68,152.69,4958.0
2024-05-22 10:40:00,152.68,152.68,152.41,152.5,12583.0,152.68,152.68,152.41,152.5,12583.0
2024-05-22 10:45:00,152.56,152.57,152.41,152.5,7832.0,152.56,152.57,152.41,152.5,7832.0
2024-05-22 10:50:00,152.52,152.56,152.47,152.5,4173.0,152.52,152.56,152.47,152.5,4173.0
2024-05-22 10:55:00,152.53,152.68,152.52,152.65,7814.0,152.53,152.68,152.52,152.65,7814.0
2024-05-22 11:00:00,152.65,152.65,152.52,152.53,3927.0,152.65,152.65,152.52,152.53,3927.0
2024-05-22 11:05:00,152.5,152.5,152.39,152.4,5099.0,152.5,152.5,152.39,152.4,5099.0
2024-05-22 11:10:00,152.38,152.41,152.33,152.36,7190.0,152.38,152.41,152.33,152.36,7190.0
2024-05-22 11:15:00,152.36,152.37,152.31,152.33,4079.0,152.36,152.37,152.31,152.33,4079.0
2024-05-22 11:20:00,152.32,152.39,152.3,152.33,6213.0,152.32,152.39,152.3,152.33,6213.0
2024-05-22 11:25:00,152.34,152.35,152.19,152.22,14825.0,152.34,152.35,152.19,152.22,14825.0
2024-05-22 11:30:00,152.22,152.23,152.03,152.12,6774.0,152.22,152.23,152.03,152.12,6774.0
2024-05-22 11:35:00,152.12,152.17,152.12,152.16,2370.0,152.12,152.17,152.12,152.16,2370.0
2024-05-22 11:40:00,152.16,152.24,152.14,152.24,5320.0,152.16,152.24,152.14,152.24,5320.0
2024-05-22 11:45:00,152.24,152.26,152.16,152.16,3994.0,152.24,152.26,152.16,152.16,3994.0
2024-05-22 11:50:00,152.16,152.17,152.03,152.15,6630.0,152.16,152.17,152.03,152.15,6630.0
2024-05-22 11:55:00,152.17,152.23,152.14,152.2,3922.0,152.17,152.23,152.14,152.2,3922.0
2024-05-22 12:00:00,152.22,152.22,152.16,152.19,1271.0,152.22,152.22,152.16,152.19,1271.0
2024-05-22 12:05:00,152.22,152.25,152.19,152.2,9889.0,152.22,152.25,152.19,152.2,9889.0
2024-05-22 12:10:00,152.19,152.26,152.16,152.25,6249.0,152.19,152.26,152.16,152.25,6249.0
2024-05-22 12:15:00,152.25,152.27,152.2,152.2,11324.0,152.25,152.27,152.2,152.2,11324.0
2024-05-22 12:20:00,152.21,152.29,152.19,152.24,16618.0,152.21,152.29,152.19,152.24,16618.0
2024-05-22 12:25:00,152.22,152.38,152.22,152.38,5820.0,152.22,152.38,152.22,152.38,5820.0
2024-05-22 12:30:00,152.43,152.62,152.43,152.62,4144.0,152.43,152.62,152.43,152.62,4144.0
2024-05-22 12:35:00,152.62,152.74,152.59,152.74,4353.0,152.62,152.74,152.59,152.74,4353.0
2024-05-22 12:40:00,152.73,152.81,152.73,152.81,3071.0,152.73,152.81,152.73,152.81,3071.0
2024-05-22 12:45:00,152.83,152.83,152.7,152.71,6970.0,152.83,152.83,152.7,152.71,6970.0
2024-05-22 12:50:00,152.71,152.71,152.59,152.61,3875.0,152.71,152.71,152.59,152.61,3875.0
2024-05-22 12:55:00,152.62,152.64,152.57,152.57,4978.0,152.62,152.64,152.57,152.57,4978.0
2024-05-22 13:00:00,152.56,152.66,152.46,152.65,13709.0,152.56,152.66,152.46,152.65,13709.0
2024-05-22 13:05:00,152.64,152.66,152.6,152.61,4035.0,152.64,152.66,152.6,152.61,4035.0
2024-05-22 13:10:00,152.59,152.61,152.51,152.51,5906.0,152.59,152.61,152.51,152.51,5906.0
2024-05-22 13:15:00,152.52,152.53,152.47,152.48,2545.0,152.52,152.53,152.47,152.48,2545.0
2024-05-22 13:20:00,152.49,152.49,152.38,152.46,8018.0,152.49,152.49,152.38,152.46,8018.0
2024-05-22 13:25:00,152.48,152.52,152.45,152.47,3554.0,152.48,152.52,152.45,152.47,3554.0
2024-05-22 13:30:00,152.46,152.46,152.42,152.46,3376.0,152.46,152.46,152.42,152.46,3376.0
2024-05-22 13:35:00,152.46,152.46,152.28,152.41,8458.0,152.46,152.46,152.28,152.41,8458.0
2024-05-22 13:40:00,152.42,152.47,152.29,152.3,7782.0,152.42,152.47,152.29,152.3,7782.0
2024-05-22 13:45:00,152.24,152.35,152.24,152.28,6701.0,152.24,152.35,152.24,152.28,6701.0
2024-05-22 13:50:00,152.3,152.35,152.3,152.31,5370.0,152.3,152.35,152.3,152.31,5370.0
2024-05-22 13:55:00,152.3,152.42,152.26,152.4,6307.0,152.3,152.42,152.26,152.4,6307.0
2024-05-22 14:00:00,152.42,152.46,152.1,152.2,15162.0,152.42,152.46,152.1,152.2,15162.0
2024-05-22 14:05:00,152.26,152.35,152.18,152.19,7178.0,152.26,152.35,152.18,152.19,7178.0
2024-05-22 14:10:00,152.17,152.35,152.16,152.34,9629.0,152.17,152.35,152.16,152.34,9629.0
2024-05-22 14:15:00,152.34,152.37,152.24,152.32,6210.0,152.34,152.37,152.24,152.32,6210.0
2024-05-22 14:20:00,152.35,152.37,152.21,152.22,5291.0,152.35,152.37,152.21,152.22,5291.0
2024-05-22 14:25:00,152.21,152.24,151.94,151.94,6391.0,152.21,152.24,151.94,151.94,6391.0
2024-05-22 14:30:00,151.92,152.04,151.91,151.92,5612.0,151.92,152.04,151.91,151.92,5612.0
2024-05-22 14:35:00,151.94,152.08,151.87,152.08,20431.0,151.94,152.08,151.87,152.08,20431.0
2024-05-22 14:40:00,152.09,152.11,152.02,152.06,5576.0,152.09,152.11,152.02,152.06,5576.0
2024-05-22 14:45:00,152.05,152.14,152.03,152.08,8168.0,152.05,152.14,152.03,152.08,8168.0
2024-05-22 14:50:00,152.08,152.17,152.08,152.15,6634.0,152.08,152.17,152.08,152.15,6634.0
2024-05-22 14:55:00,152.14,152.2,152.11,152.16,11157.0,152.14,152.2,152.11,152.16,11157.0
2024-05-22 15:00:00,152.16,152.21,152.1,152.12,10924.0,152.16,152.21,152.1,152.12,10924.0
2024-05-22 15:05:00,152.12,152.14,152.08,152.11,5425.0,152.12,152.14,152.08,152.11,5425.0
2024-05-22 15:10:00,152.1,152.13,152.03,152.13,7156.0,152.1,152.13,152.03,152.13,7156.0
2024-05-22 15:15:00,152.11,152.26,152.0,152.05,31744.0,152.11,152.26,152.0,152.05,31744.0
2024-05-22 15:20:00,152.05,152.37,152.05,152.37,9737.0,152.05,152.37,152.05,152.37,9737.0
2024-05-22 15:25:00,152.34,152.36,152.22,152.29,10963.0,152.34,152.36,152.22,152.29,10963.0
2024-05-22 15:30:00,152.31,152.46,152.26,152.43,11723.0,152.31,152.46,152.26,152.43,11723.0
2024-05-22 15:35:00,152.41,152.46,152.32,152.32,14622.0,152.41,152.46,152.32,152.32,14622.0
2024-05-22 15:40:00,152.32,152.37,152.28,152.3,17251.0,152.32,152.37,152.28,152.3,17251.0
2024-05-22 15:45:00,152.27,152.4,152.15,152.16,34499.0,152.27,152.4,152.15,152.16,34499.0
2024-05-22 15:50:00,152.11,152.35,152.11,152.35,25316.0,152.11,152.35,152.11,152.35,25316.0
2024-05-22 15:55:00,152.36,152.63,152.3,152.61,77113.0,152.36,152.63,152.3,152.61,77113.0
2024-05-23 09:30:00,152.83,152.92,152.09,152.22,19893.0,152.83,152.92,152.09,152.22,19893.0
2024-05-23 09:35:00,152.21,152.21,151.99,152.06,7003.0,152.21,152.21,151.99,152.06,7003.0
2024-05-23 09:40:00,152.07,152.07,151.49,151.53,6147.0,152.07,152.07,151.49,151.53,6147.0
2024-05-23 09:45:00,151.45,151.75,151.37,151.7,8820.0,151.45,151.75,151.37,151.7,8820.0
2024-05-23 09:50:00,151.67,151.68,151.23,151.34,9388.0,151.67,151.68,151.23,151.34,9388.0
2024-05-23 09:55:00,151.37,151.84,151.36,151.84,11708.0,151.37,151.84,151.36,151.84,11708.0
2024-05-23 10:00:00,151.8,152.11,151.79,151.84,14971.0,151.8,152.11,151.79,151.84,14971.0
2024-05-23 10:05:00,151.87,151.91,151.67,151.67,10047.0,151.87,151.91,151.67,151.67,10047.0
2024-05-23 10:10:00,151.67,151.91,151.64,151.81,14834.0,151.67,151.91,151.64,151.81,14834.0
2024-05-23 10:15:00,151.86,152.0,151.82,151.82,4597.0,151.86,152.0,151.82,151.82,4597.0
2024-05-23 10:20:00,151.87,151.89,151.65,151.65,6788.0,151.87,151.89,151.65,151.65,6788.0
2024-05-23 10:25:00,151.65,151.66,151.55,151.6,3812.0,151.65,151.66,151.55,151.6,3812.0
2024-05-23 10:30:00,151.55,151.55,151.36,151.4,7371.0,151.55,151.55,151.36,151.4,7371.0
2024-05-23 10:35:00,151.4,151.63,151.39,151.63,7062.0,151.4,151.63,151.39,151.63,7062.0
2024-05-23 10:40:00,151.69,151.77,151.68,151.75,2432.0,151.69,151.77,151.68,151.75,2432.0
2024-05-23 10:45:00,151.77,151.77,151.65,151.68,4263.0,151.77,151.77,151.65,151.68,4263.0
2024-05-23 10:50:00,151.65,151.65,151.4,151.4,4726.0,151.65,151.65,151.4,151.4,4726.0
2024-05-23 10:55:00,151.4,151.52,151.37,151.52,7547.0,151.4,151.52,151.37,151.52,7547.0
2024-05-23 11:00:00,151.54,151.7,151.54,151.62,5168.0,151.54,151.7,151.54,151.62,5168.0
2024-05-23 11:05:00,151.58,151.78,151.52,151.75,9513.0,151.58,151.78,151.52,151.75,9513.0
2024-05-23 11:10:00,151.73,151.76,151.71,151.72,4840.0,151.73,151.76,151.71,151.72,4840.0
2024-05-23 11:15:00,151.72,151.72,151.59,151.6,4894.0,151.72,151.72,151.59,151.6,4894.0
2024-05-23 11:20:00,151.59,151.63,151.32,151.32,4053.0,151.59,151.63,151.32,151.32,4053.0
2024-05-23 11:25:00,151.27,151.32,151.18,151.28,8405.0,151.27,151.32,151.18,151.28,8405.0
2024-05-23 11:30:00,151.28,151.38,151.26,151.32,7702.0,151.28,151.38,151.26,151.32,7702.0
2024-05-23 11:35:00,151.3,151.41,151.3,151.4,2722.0,151.3,151.41,151.3,151.4,2722.0
2024-05-23 11:40:00,151.39,151.41,151.3,151.3,7606.0,151.39,151.41,151.3,151.3,7606.0
2024-05-23 11:45:00,151.31,151.32,151.22,151.25,7848.0,151.31,151.32,151.22,151.25,7848.0
2024-05-23 11:50:00,151.21,151.28,151.19,151.23,5601.0,151.21,151.28,151.19,151.23,5601.0
2024-05-23 11:55:00,151.24,151.25,151.04,151.05,3724.0,151.24,151.25,151.04,151.05,3724.0
2024-05-23 12:00:00,151.05,151.07,151.0,151.06,6029.0,151.05,151.07,151.0,151.06,6029.0
2024-05-23 12:05:00,151.04,151.04,150.87,150.98,7214.0,151.04,151.04,150.87,150.98,7214.0
2024-05-23 12:10:00,150.97,151.03,150.95,150.99,10551.0,150.97,151.03,150.95,150.99,10551.0
2024-05-23 12:15:00,151.01,151.05,150.98,151.04,4058.0,151.01,151.05,150.98,151.04,4058.0
2024-05-23 12:20:00,151.0,151.03,150.99,151.0,1535.0,151.0,151.03,150.99,151.0,1535.0
2024-05-23 12:25:00,151.02,151.11,151.02,151.09,2858.0,151.02,151.11,151.02,151.09,2858.0
2024-05-23 12:30:00,151.11,151.18,151.09,151.12,8378.0,151.11,151.18,151.09,151.12,8378.0
2024-05-23 12:35:00,151.12,151.17,151.11,151.12,5000.0,151.12,151.17,151.11,151.12,5000.0
2024-05-23 12:40:00,151.11,151.16,150.99,151.02,4751.0,151.11,151.16,150.99,151.02,4751.0
2024-05-23 12:45:00,150.98,151.01,150.89,150.91,2758.0,150.98,151.01,150.89,150.91,2758.0
2024-05-23 12:50:00,150.92,150.94,150.85,150.91,8318.0,150.92,150.94,150.85,150.91,8318.0
2024-05-23 12:55:00,150.93,150.95,150.88,150.94,2661.0,150.93,150.95,150.88,150.94,2661.0
2024-05-23 13:00:00,150.92,150.99,150.88,150.88,4087.0,150.92,150.99,150.88,150.88,4087.0
2024-05-23 13:05:00,150.92,150.92,150.85,150.88,2817.0,150.92,150.92,150.85,150.88,2817.0
2024-05-23 13:10:00,150.88,150.92,150.86,150.91,2753.0,150.88,150.92,150.86,150.91,2753.0
2024-05-23 13:15:00,150.9,150.9,150.71,150.71,8780.0,150.9,150.9,150.71,150.71,8780.0
2024-05-23 13:20:00,150.71,150.77,150.64,150.77,8074.0,150.71,150.77,150.64,150.77,8074.0
2024-05-23 13:25:00,150.79,150.79,150.72,150.77,5015.0,150.79,150.79,150.72,150.77,5015.0
2024-05-23 13:30:00,150.75,150.76,150.52,150.55,3888.0,150.75,150.76,150.52,150.55,3888.0
2024-05-23 13:35:00,150.61,150.61,150.34,150.36,8231.0,150.61,150.61,150.34,150.36,8231.0
2024-05-23 13:40:00,150.4,150.54,150.16,150.17,8753.0,150.4,150.54,150.16,150.17,8753.0
2024-05-23 13:45:00,150.17,150.2,150.05,150.08,8706.0,150.17,150.2,150.05,150.08,8706.0
2024-05-23 13:50:00,150.14,150.24,150.13,150.2,6224.0,150.14,150.24,150.13,150.2,6224.0
2024-05-23 13:55:00,150.19,150.19,150.02,150.1,9096.0,150.19,150.19,150.02,150.1,9096.0
2024-05-23 14:00:00,150.08,150.09,149.93,149.99,10545.0,150.08,150.09,149.93,149.99,10545.0
2024-05-23 14:05:00,149.97,150.19,149.92,150.18,12653.0,149.97,150.19,149.92,150.18,12653.0
2024-05-23 14:10:00,150.18,150.3,150.18,150.27,3924.0,150.18,150.3,150.18,150.27,3924.0
2024-05-23 14:15:00,150.27,150.28,149.98,149.99,13905.0,150.27,150.28,149.98,149.99,13905.0
2024-05-23 14:20:00,150.01,150.11,149.99,150.02,6840.0,150.01,150.11,149.99,150.02,6840.0
2024-05-23 14:25:00,150.02,150.1,149.98,150.01,8108.0,150.02,150.1,149.98,150.01,8108.0
2024-05-23 14:30:00,150.0,150.04,149.9,149.95,25834.0,150.0,150.04,149.9,149.95,25834.0
2024-05-23 14:35:00,149.95,150.12,149.9,150.12,22681.0,149.95,150.12,149.9,150.12,22681.0
2024-05-23 14:40:00,150.09,150.14,150.05,150.08,11259.0,150.09,150.14,150.05,150.08,11259.0
2024-05-23 14:45:00,150.09,150.1,149.99,150.03,13484.0,150.09,150.1,149.99,150.03,13484.0
2024-05-23 14:50:00,150.03,150.08,150.01,150.03,16728.0,150.03,150.08,150.01,150.03,16728.0
2024-05-23 14:55:00,150.03,150.12,150.03,150.12,12581.0,150.03,150.12,150.03,150.12,12581.0
2024-05-23 15:00:00,150.11,150.29,150.11,150.12,11334.0,150.11,150.29,150.11,150.12,11334.0
2024-05-23 15:05:00,150.12,150.23,150.07,150.16,21050.0,150.12,150.23,150.07,150.16,21050.0
2024-05-23 15:10:00,150.16,150.16,150.01,150.15,15969.0,150.16,150.16,150.01,150.15,15969.0
2024-05-23 15:15:00,150.15,150.36,150.11,150.35,14321.0,150.15,150.36,150.11,150.35,14321.0
2024-05-23 15:20:00,150.43,150.46,150.18,150.23,15886.0,150.43,150.46,150.18,150.23,15886.0
2024-05-23 15:25:00,150.25,150.29,150.13,150.18,13620.0,150.25,150.29,150.13,150.18,13620.0
2024-05-23 15:30:00,150.2,150.37,150.2,150.25,15246.0,150.2,150.37,150.2,150.25,15246.0
2024-05-23 15:35:00,150.24,150.26,150.1,150.26,8485.0,150.24,150.26,150.1,150.26,8485.0
2024-05-23 15:40:00,150.26,150.3,150.0,150.2,14541.0,150.26,150.3,150.0,150.2,14541.0
2024-05-23 15:45:00,150.19,150.22,150.06,150.18,12807.0,150.19,150.22,150.06,150.18,12807.0
2024-05-23 15:50:00,150.2,150.32,150.09,150.09,22223.0,150.2,150.32,150.09,150.09,22223.0
2024-05-23 15:55:00,150.03,150.25,149.97,150.16,84783.0,150.03,150.25,149.97,150.16,84783.0
2024-05-24 09:30:00,150.89,151.21,150.47,151.08,15331.0,150.89,151.21,150.47,151.08,15331.0
2024-05-24 09:35:00,151.03,151.26,150.89,150.92,13252.0,151.03,151.26,150.89,150.92,13252.0
2024-05-24 09:40:00,150.92,151.01,150.53,150.73,29464.0,150.92,151.01,150.53,150.73,29464.0
2024-05-24 09:45:00,150.65,150.73,150.38,150.39,4624.0,150.65,150.73,150.38,150.39,4624.0
2024-05-24 09:50:00,150.38,150.46,150.21,150.22,2958.0,150.38,150.46,150.21,150.22,2958.0
2024-05-24 09:55:00,150.21,150.39,150.18,150.3,13883.0,150.21,150.39,150.18,150.3,13883.0
2024-05-24 10:00:00,150.34,150.69,150.34,150.69,6610.0,150.34,150.69,150.34,150.69,6610.0
2024-05-24 10:05:00,150.69,150.69,150.25,150.31,11429.0,150.69,150.69,150.25,150.31,11429.0
2024-05-24 10:10:00,150.28,150.39,150.28,150.28,8681.0,150.28,150.39,150.28,150.28,8681.0
2024-05-24 10:15:00,150.31,150.34,150.22,150.28,6726.0,150.31,150.34,150.22,150.28,6726.0
2024-05-24 10:20:00,150.26,150.45,150.25,150.38,6181.0,150.26,150.45,150.25,150.38,6181.0
2024-05-24 10:25:00,150.38,150.63,150.38,150.61,4706.0,150.38,150.63,150.38,150.61,4706.0
2024-05-24 10:30:00,150.61,150.61,150.41,150.44,10329.0,150.61,150.61,150.41,150.44,10329.0
2024-05-24 10:35:00,150.38,150.39,150.23,150.24,6400.0,150.38,150.39,150.23,150.24,6400.0
2024-05-24 10:40:00,150.24,150.26,150.06,150.06,7894.0,150.24,150.26,150.06,150.06,7894.0
2024-05-24 10:45:00,150.04,150.22,150.02,150.16,13497.0,150.04,150.22,150.02,150.16,13497.0
2024-05-24 10:50:00,150.18,150.4,150.18,150.35,6133.0,150.18,150.4,150.18,150.35,6133.0
2024-05-24 10:55:00,150.34,150.44,150.28,150.41,6770.0,150.34,150.44,150.28,150.41,6770.0
2024-05-24 11:00:00,150.41,150.49,150.39,150.49,5296.0,150.41,150.49,150.39,150.49,5296.0
2024-05-24 11:05:00,150.52,150.55,150.46,150.55,7058.0,150.52,150.55,150.46,150.55,7058.0
2024-05-24 11:10:00,150.55,150.66,150.54,150.64,11625.0,150.55,150.66,150.54,150.64,11625.0
2024-05-24 11:15:00,150.67,150.67,150.49,150.49,4532.0,150.67,150.67,150.49,150.49,4532.0
2024-05-24 11:20:00,150.52,150.52,150.35,150.37,10835.0,150.52,150.52,150.35,150.37,10835.0
2024-05-24 11:25:00,150.39,150.39,150.27,150.31,11078.0,150.39,150.39,150.27,150.31,11078.0
2024-05-24 11:30:00,150.33,150.48,150.32,150.43,52993.0,150.33,150.48,150.32,150.43,52993.0
2024-05-24 11:35:00,150.42,150.42,150.19,150.23,23913.0,150.42,150.42,150.19,150.23,23913.0
2024-05-24 11:40:00,150.21,150.38,150.21,150.37,6763.0,150.21,150.38,150.21,150.37,6763.0
2024-05-24 11:45:00,150.36,150.43,150.35,150.43,3910.0,150.36,150.43,150.35,150.43,3910.0
2024-05-24 11:50:00,150.44,150.46,150.4,150.46,7883.0,150.44,150.46,150.4,150.46,7883.0
2024-05-24 11:55:00,150.48,150.54,150.48,150.52,2630.0,150.48,150.54,150.48,150.52,2630.0
2024-05-24 12:00:00,150.55,150.6,150.52,150.6,4103.0,150.55,150.6,150.52,150.6,4103.0
2024-05-24 12:05:00,150.61,150.61,150.52,150.53,7123.0,150.61,150.61,150.52,150.53,7123.0
2024-05-24 12:10:00,150.53,150.61,150.5,150.59,5395.0,150.53,150.61,150.5,150.59,5395.0
2024-05-24 12:15:00,150.59,150.62,150.56,150.58,6109.0,150.59,150.62,150.56,150.58,6109.0
2024-05-24 12:20:00,150.58,150.58,150.53,150.53,2949.0,150.58,150.58,150.53,150.53,2949.0
2024-05-24 12:25:00,150.55,150.56,150.48,150.49,21161.0,150.55,150.56,150.48,150.49,21161.0
2024-05-24 12:30:00,150.52,150.54,150.46,150.47,9182.0,150.52,150.54,150.46,150.47,9182.0
2024-05-24 12:35:00,150.46,150.47,150.35,150.37,10981.0,150.46,150.47,150.35,150.37,10981.0
2024-05-24 12:40:00,150.37,150.5,150.35,150.5,21004.0,150.37,150.5,150.35,150.5,21004.0
2024-05-24 12:45:00,150.49,150.49,150.46,150.49,5826.0,150.49,150.49,150.46,150.49,5826.0
2024-05-24 12:50:00,150.47,150.51,150.4,150.49,8036.0,150.47,150.51,150.4,150.49,8036.0
2024-05-24 12:55:00,150.48,150.5,150.31,150.32,6898.0,150.48,150.5,150.31,150.32,6898.0
2024-05-24 13:00:00,150.32,150.33,150.21,150.21,9033.0,150.32,150.33,150.21,150.21,9033.0
2024-05-24 13:05:00,150.25,150.27,150.22,150.23,7480.0,150.25,150.27,150.22,150.23,7480.0
2024-05-24 13:10:00,150.23,150.26,150.14,150.16,11281.0,150.23,150.26,150.14,150.16,11281.0
2024-05-24 13:15:00,150.16,150.25,150.11,150.13,12484.0,150.16,150.25,150.11,150.13,12484.0
2024-05-24 13:20:00,150.15,150.24,150.1,150.21,8719.0,150.15,150.24,150.1,150.21,8719.0
2024-05-24 13:25:00,150.23,150.27,150.19,150.19,5981.0,150.23,150.27,150.19,150.19,5981.0
2024-05-24 13:30:00,150.16,150.17,150.08,150.08,7309.0,150.16,150.17,150.08,150.08,7309.0
2024-05-24 13:35:00,150.08,150.19,150.08,150.17,6520.0,150.08,150.19,150.08,150.17,6520.0
2024-05-24 13:40:00,150.16,150.16,150.06,150.11,13203.0,150.16,150.16,150.06,150.11,13203.0
2024-05-24 13:45:00,150.11,150.12,150.06,150.12,7140.0,150.11,150.12,150.06,150.12,7140.0
2024-05-24 13:50:00,150.12,150.16,150.1,150.14,9567.0,150.12,150.16,150.1,150.14,9567.0
2024-05-24 13:55:00,150.13,150.24,150.13,150.22,6256.0,150.13,150.24,150.13,150.22,6256.0
2024-05-24 14:00:00,150.23,150.42,150.23,150.42,4569.0,150.23,150.42,150.23,150.42,4569.0
2024-05-24 14:05:00,150.42,150.51,150.4,150.5,12117.0,150.42,150.51,150.4,150.5,12117.0
2024-05-24 14:10:00,150.49,150.49,150.29,150.41,7783.0,150.49,150.49,150.29,150.41,7783.0
2024-05-24 14:15:00,150.43,150.45,150.41,150.42,4518.0,150.43,150.45,150.41,150.42,4518.0
2024-05-24 14:20:00,150.42,150.42,150.25,150.25,9703.0,150.42,150.42,150.25,150.25,9703.0
2024-05-24 14:25:00,150.25,150.27,150.24,150.24,3803.0,150.25,150.27,150.24,150.24,3803.0
2024-05-24 14:30:00,150.25,150.3,150.22,150.25,25086.0,150.25,150.3,150.22,150.25,25086.0
2024-05-24 14:35:00,150.28,150.34,150.22,150.33,10075.0,150.28,150.34,150.22,150.33,10075.0
2024-05-24 14:40:00,150.32,150.38,150.32,150.38,3829.0,150.32,150.38,150.32,150.38,3829.0
2024-05-24 14:45:00,150.38,150.41,150.37,150.4,4627.0,150.38,150.41,150.37,150.4,4627.0
2024-05-24 14:50:00,150.4,150.41,150.28,150.3,14447.0,150.4,150.41,150.28,150.3,14447.0
2024-05-24 14:55:00,150.3,150.31,150.13,150.13,8585.0,150.3,150.31,150.13,150.13,8585.0
2024-05-24 15:00:00,150.12,150.13,149.83,149.96,14487.0,150.12,150.13,149.83,149.96,14487.0
2024-05-24 15:05:00,149.98,150.04,149.97,150.02,10795.0,149.98,150.04,149.97,150.02,10795.0
2024-05-24 15:10:00,150.03,150.1,150.02,150.1,3577.0,150.03,150.1,150.02,150.1,3577.0
2024-05-24 15:15:00,150.1,150.11,150.02,150.09,9147.0,150.1,150.11,150.02,150.09,9147.0
2024-05-24 15:20:00,150.09,150.18,150.08,150.18,5312.0,150.09,150.18,150.08,150.18,5312.0
2024-05-24 15:25:00,150.18,150.27,150.18,150.23,8300.0,150.18,150.27,150.18,150.23,8300.0
2024-05-24 15:30:00,150.24,150.33,150.21,150.24,21199.0,150.24,150.33,150.21,150.24,21199.0
2024-05-24 15:35:00,150.21,150.41,150.21,150.34,37437.0,150.21,150.41,150.21,150.34,37437.0
2024-05-24 15:40:00,150.34,150.35,150.18,150.19,19225.0,150.34,150.35,150.18,150.19,19225.0
2024-05-24 15:45:00,150.18,150.27,150.11,150.21,13489.0,150.18,150.27,150.11,150.21,13489.0
2024-05-24 15:50:00,150.19,150.3,150.16,150.29,17684.0,150.19,150.3,150.16,150.29,17684.0
2024-05-24 15:55:00,150.3,150.38,150.15,150.33,72051.0,150.3,150.38,150.15,150.33,72051.0
2024-05-28 09:30:00,149.77,150.77,149.23,149.37,33595.0,149.77,150.77,149.23,149.37,33595.0
2024-05-28 09:35:00,149.23,149.32,148.64,148.64,15847.0,149.23,149.32,148.64,148.64,15847.0
2024-05-28 09:40:00,148.56,149.52,148.48,149.52,16793.0,148.56,149.52,148.48,149.52,16793.0
2024-05-28 09:45:00,149.54,150.09,149.54,149.96,11792.0,149.54,150.09,149.54,149.96,11792.0
2024-05-28 09:50:00,149.95,150.02,149.7,149.71,12928.0,149.95,150.02,149.7,149.71,12928.0
2024-05-28 09:55:00,149.63,149.76,149.35,149.76,11621.0,149.63,149.76,149.35,149.76,11621.0
2024-05-28 10:00:00,149.76,149.8,149.65,149.75,7161.0,149.76,149.8,149.65,149.75,7161.0
2024-05-28 10:05:00,149.71,149.76,149.42,149.42,9067.0,149.71,149.76,149.42,149.42,9067.0
2024-05-28 10:10:00,149.42,149.52,149.33,149.51,6116.0,149.42,149.52,149.33,149.51,6116.0
2024-05-28 10:15:00,149.52,149.73,149.5,149.63,10560.0,149.52,149.73,149.5,149.63,10560.0
2024-05-28 10:20:00,149.59,149.62,149.19,149.4,18386.0,149.59,149.62,149.19,149.4,18386.0
2024-05-28 10:25:00,149.37,149.58,149.29,149.58,11001.0,149.37,149.58,149.29,149.58,11001.0
2024-05-28 10:30:00,149.59,149.67,149.47,149.5,9994.0,149.59,149.67,149.47,149.5,9994.0
2024-05-28 10:35:00,149.5,149.51,149.39,149.45,9779.0,149.5,149.51,149.39,149.45,9779.0
2024-05-28 10:40:00,149.46,149.59,149.45,149.54,11039.0,149.46,149.59,149.45,149.54,11039.0
2024-05-28 10:45:00,149.53,149.58,149.37,149.45,18080.0,149.53,149.58,149.37,149.45,18080.0
2024-05-28 10:50:00,149.32,149.32,149.15,149.2,14262.0,149.32,149.32,149.15,149.2,14262.0
2024-05-28 10:55:00,149.22,149.27,149.19,149.23,18855.0,149.22,149.27,149.19,149.23,18855.0
2024-05-28 11:00:00,149.26,149.33,149.04,149.09,13689.0,149.26,149.33,149.04,149.09,13689.0
2024-05-28 11:05:00,149.07,149.15,149.03,149.15,12533.0,149.07,149.15,149.03,149.15,12533.0
2024-05-28 11:10:00,149.15,149.23,149.0,149.0,11441.0,149.15,149.23,149.0,149.0,11441.0
2024-05-28 11:15:00,149.03,149.09,148.91,148.94,13672.0,149.03,149.09,148.91,148.94,13672.0
2024-05-28 11:20:00,148.92,149.0,148.9,149.0,8878.0,148.92,149.0,148.9,149.0,8878.0
2024-05-28 11:25:00,149.0,149.08,148.95,148.98,12199.0,149.0,149.08,148.95,148.98,12199.0
2024-05-28 11:30:00,149.0,149.02,148.9,148.94,13634.0,149.0,149.02,148.9,148.94,13634.0
2024-05-28 11:35:00,148.94,148.98,148.77,148.97,15226.0,148.94,148.98,148.77,148.97,15226.0
2024-05-28 11:40:00,148.98,149.09,148.95,148.97,12845.0,148.98,149.09,148.95,148.97,12845.0
2024-05-28 11:45:00,148.95,149.02,148.92,148.95,10109.0,148.95,149.02,148.92,148.95,10109.0
2024-05-28 11:50:00,148.95,148.97,148.83,148.83,12081.0,148.95,148.97,148.83,148.83,12081.0
2024-05-28 11:55:00,148.85,148.85,148.71,148.78,8767.0,148.85,148.85,148.71,148.78,8767.0
2024-05-28 12:00:00,148.78,148.78,148.6,148.64,11429.0,148.78,148.78,148.6,148.64,11429.0
2024-05-28 12:05:00,148.64,148.67,148.41,148.5,13856.0,148.64,148.67,148.41,148.5,13856.0
2024-05-28 12:10:00,148.48,148.5,148.37,148.44,13930.0,148.48,148.5,148.37,148.44,13930.0
2024-05-28 12:15:00,148.44,148.45,148.19,148.19,16904.0,148.44,148.45,148.19,148.19,16904.0
2024-05-28 12:20:00,148.19,148.24,148.16,148.23,17069.0,148.19,148.24,148.16,148.23,17069.0
2024-05-28 12:25:00,148.21,148.32,148.19,148.31,15323.0,148.21,148.32,148.19,148.31,15323.0
2024-05-28 12:30:00,148.3,148.32,148.15,148.2,10754.0,148.3,148.32,148.15,148.2,10754.0
2024-05-28 12:35:00,148.2,148.2,148.09,148.12,15703.0,148.2,148.2,148.09,148.12,15703.0
2024-05-28 12:40:00,148.11,148.32,148.08,148.28,8849.0,148.11,148.32,148.08,148.28,8849.0
2024-05-28 12:45:00,148.28,148.3,147.98,148.03,10301.0,148.28,148.3,147.98,148.03,10301.0
2024-05-28 12:50:00,148.0,148.02,147.82,147.83,7345.0,148.0,148.02,147.82,147.83,7345.0
2024-05-28 12:55:00,147.82,147.84,147.73,147.74,11424.0,147.82,147.84,147.73,147.74,11424.0
2024-05-28 13:00:00,147.75,147.84,147.68,147.79,8192.0,147.75,147.84,147.68,147.79,8192.0
2024-05-28 13:05:00,147.8,147.93,147.76,147.89,8599.0,147.8,147.93,147.76,147.89,8599.0
2024-05-28 13:10:00,147.91,147.93,147.84,147.85,5412.0,147.91,147.93,147.84,147.85,5412.0
2024-05-28 13:15:00,147.86,147.87,147.77,147.81,6474.0,147.86,147.87,147.77,147.81,6474.0
2024-05-28 13:20:00,147.79,147.82,147.64,147.69,8644.0,147.79,147.82,147.64,147.69,8644.0
2024-05-28 13:25:00,147.67,147.68,147.6,147.64,6627.0,147.67,147.68,147.6,147.64,6627.0
2024-05-28 13:30:00,147.62,147.86,147.59,147.86,10661.0,147.62,147.86,147.59,147.86,10661.0
2024-05-28 13:35:00,147.85,147.85,147.76,147.77,6750.0,147.85,147.85,147.76,147.77,6750.0
2024-05-28 13:40:00,147.77,147.77,147.65,147.73,13250.0,147.77,147.77,147.65,147.73,13250.0
2024-05-28 13:45:00,147.71,147.77,147.58,147.7,13113.0,147.71,147.77,147.58,147.7,13113.0
2024-05-28 13:50:00,147.66,147.81,147.57,147.81,9740.0,147.66,147.81,147.57,147.81,9740.0
2024-05-28 13:55:00,147.79,147.8,147.61,147.73,9986.0,147.79,147.8,147.61,147.73,9986.0
2024-05-28 14:00:00,147.7,147.81,147.7,147.78,11113.0,147.7,147.81,147.7,147.78,11113.0
2024-05-28 14:05:00,147.8,147.87,147.8,147.85,7217.0,147.8,147.87,147.8,147.85,7217.0
2024-05-28 14:10:00,147.86,147.9,147.78,147.81,8674.0,147.86,147.9,147.78,147.81,8674.0
2024-05-28 14:15:00,147.81,147.84,147.61,147.82,11842.0,147.81,147.84,147.61,147.82,11842.0
2024-05-28 14:20:00,147.81,147.84,147.68,147.69,12384.0,147.81,147.84,147.68,147.69,12384.0
2024-05-28 14:25:00,147.71,147.76,147.67,147.72,9346.0,147.71,147.76,147.67,147.72,9346.0
2024-05-28 14:30:00,147.71,147.72,147.63,147.71,10757.0,147.71,147.72,147.63,147.71,10757.0
2024-05-28 14:35:00,147.67,147.73,147.57,147.72,12002.0,147.67,147.73,147.57,147.72,12002.0
2024-05-28 14:40:00,147.73,147.85,147.72,147.73,10499.0,147.73,147.85,147.72,147.73,10499.0
2024-05-28 14:45:00,147.74,147.8,147.72,147.79,9963.0,147.74,147.8,147.72,147.79,9963.0
2024-05-28 14:50:00,147.79,147.89,147.74,147.82,14525.0,147.79,147.89,147.74,147.82,14525.0
2024-05-28 14:55:00,147.84,148.01,147.84,147.86,12455.0,147.84,148.01,147.84,147.86,12455.0
2024-05-28 15:00:00,147.84,148.01,147.8,147.93,13248.0,147.84,148.01,147.8,147.93,13248.0
2024-05-28 15:05:00,147.91,147.92,147.8,147.92,15343.0,147.91,147.92,147.8,147.92,15343.0
2024-05-28 15:10:00,147.91,147.92,147.82,147.87,15287.0,147.91,147.92,147.82,147.87,15287.0
2024-05-28 15:15:00,147.86,147.93,147.81,147.92,15206.0,147.86,147.93,147.81,147.92,15206.0
2024-05-28 15:20:00,147.92,147.98,147.8,147.97,17907.0,147.92,147.98,147.8,147.97,17907.0
2024-05-28 15:25:00,147.99,148.04,147.91,147.91,11715.0,147.99,148.04,147.91,147.91,11715.0
2024-05-28 15:30:00,147.91,148.14,147.91,148.13,16510.0,147.91,148.14,147.91,148.13,16510.0
2024-05-28 15:35:00,148.11,148.17,148.04,148.13,16480.0,148.11,148.17,148.04,148.13,16480.0
2024-05-28 15:40:00,148.12,148.27,148.1,148.25,46620.0,148.12,148.27,148.1,148.25,46620.0
2024-05-28 15:45:00,148.25,148.45,148.25,148.41,36015.0,148.25,148.45,148.25,148.41,36015.0
2024-05-28 15:50:00,148.4,148.41,148.24,148.25,62871.0,148.4,148.41,148.24,148.25,62871.0
2024-05-28 15:55:00,148.26,148.44,148.19,148.42,127048.0,148.26,148.44,148.19,148.42,127048.0
2024-05-29 09:30:00,147.11,147.46,146.71,147.38,35027.0,147.11,147.46,146.71,147.38,35027.0
2024-05-29 09:35:00,147.5,147.7,147.34,147.34,5514.0,147.5,147.7,147.34,147.34,5514.0
2024-05-29 09:40:00,147.38,147.62,147.34,147.47,6626.0,147.38,147.62,147.34,147.47,6626.0
2024-05-29 09:45:00,147.49,147.55,147.18,147.25,8096.0,147.49,147.55,147.18,147.25,8096.0
2024-05-29 09:50:00,147.24,147.31,147.01,147.06,9394.0,147.24,147.31,147.01,147.06,9394.0
2024-05-29 09:55:00,147.08,147.37,147.07,147.28,20784.0,147.08,147.37,147.07,147.28,20784.0
2024-05-29 10:00:00,147.28,147.43,147.13,147.19,10345.0,147.28,147.43,147.13,147.19,10345.0
2024-05-29 10:05:00,147.19,147.29,147.12,147.28,18204.0,147.19,147.29,147.12,147.28,18204.0
2024-05-29 10:10:00,147.28,147.3,147.03,147.14,17305.0,147.28,147.3,147.03,147.14,17305.0
2024-05-29 10:15:00,147.16,147.18,147.01,147.18,8662.0,147.16,147.18,147.01,147.18,8662.0
2024-05-29 10:20:00,147.17,147.21,146.99,147.04,16820.0,147.17,147.21,146.99,147.04,16820.0
2024-05-29 10:25:00,147.08,147.25,147.08,147.13,8689.0,147.08,147.25,147.08,147.13,8689.0
2024-05-29 10:30:00,147.11,147.15,147.07,147.1,9041.0,147.11,147.15,147.07,147.1,9041.0
2024-05-29 10:35:00,147.09,147.53,147.09,147.5,9473.0,147.09,147.53,147.09,147.5,9473.0
2024-05-29 10:40:00,147.46,147.55,147.35,147.35,13008.0,147.46,147.55,147.35,147.35,13008.0
2024-05-29 10:45:00,147.36,147.39,147.29,147.36,8581.0,147.36,147.39,147.29,147.36,8581.0
2024-05-29 10:50:00,147.38,147.5,147.36,147.42,6999.0,147.38,147.5,147.36,147.42,6999.0
2024-05-29 10:55:00,147.43,147.63,147.43,147.63,5066.0,147.43,147.63,147.43,147.63,5066.0
2024-05-29 11:00:00,147.63,147.63,147.42,147.47,9203.0,147.63,147.63,147.42,147.47,9203.0
2024-05-29 11:05:00,147.47,147.47,147.3,147.33,20985.0,147.47,147.47,147.3,147.33,20985.0
2024-05-29 11:10:00,147.31,147.42,147.25,147.4,10032.0,147.31,147.42,147.25,147.4,10032.0
2024-05-29 11:15:00,147.4,147.43,147.24,147.42,22995.0,147.4,147.43,147.24,147.42,22995.0
2024-05-29 11:20:00,147.43,147.49,147.31,147.32,9152.0,147.43,147.49,147.31,147.32,9152.0
2024-05-29 11:25:00,147.34,147.35,147.31,147.33,7219.0,147.34,147.35,147.31,147.33,7219.0
2024-05-29 11:30:00,147.34,147.49,147.33,147.47,20413.0,147.34,147.49,147.33,147.47,20413.0
2024-05-29 11:35:00,147.49,147.78,147.49,147.76,11756.0,147.49,147.78,147.49,147.76,11756.0
2024-05-29 11:40:00,147.76,147.76,147.64,147.73,10272.0,147.76,147.76,147.64,147.73,10272.0
2024-05-29 11:45:00,147.73,147.74,147.67,147.68,6789.0,147.73,147.74,147.67,147.68,6789.0
2024-05-29 11:50:00,147.69,147.74,147.65,147.74,7407.0,147.69,147.74,147.65,147.74,7407.0
2024-05-29 11:55:00,147.77,147.8,147.71,147.74,9036.0,147.77,147.8,147.71,147.74,9036.0
2024-05-29 12:00:00,147.75,147.76,147.64,147.69,13231.0,147.75,147.76,147.64,147.69,13231.0
2024-05-29 12:05:00,147.68,147.73,147.61,147.73,9146.0,147.68,147.73,147.61,147.73,9146.0
2024-05-29 12:10:00,147.71,147.75,147.64,147.64,12223.0,147.71,147.75,147.64,147.64,12223.0
2024-05-29 12:15:00,147.6,147.76,147.58,147.75,7683.0,147.6,147.76,147.58,147.75,7683.0
2024-05-29 12:20:00,147.75,147.84,147.73,147.73,13905.0,147.75,147.84,147.73,147.73,13905.0
2024-05-29 12:25:00,147.74,147.81,147.71,147.8,11049.0,147.74,147.81,147.71,147.8,11049.0
2024-05-29 12:30:00,147.79,147.8,147.67,147.69,4879.0,147.79,147.8,147.67,147.69,4879.0
2024-05-29 12:35:00,147.69,147.95,147.69,147.93,9293.0,147.69,147.95,147.69,147.93,9293.0
2024-05-29 12:40:00,147.93,147.98,147.87,147.88,7448.0,147.93,147.98,147.87,147.88,7448.0
2024-05-29 12:45:00,147.88,147.93,147.81,147.91,8852.0,147.88,147.93,147.81,147.91,8852.0
2024-05-29 12:50:00,147.94,147.94,147.88,147.9,5950.0,147.94,147.94,147.88,147.9,5950.0
2024-05-29 12:55:00,147.91,147.94,147.87,147.89,11775.0,147.91,147.94,147.87,147.89,11775.0
2024-05-29 13:00:00,147.9,147.99,147.84,147.87,10913.0,147.9,147.99,147.84,147.87,10913.0
2024-05-29 13:05:00,147.88,147.99,147.88,147.93,8965.0,147.88,147.99,147.88,147.93,8965.0
2024-05-29 13:10:00,147.91,147.94,147.86,147.86,7285.0,147.91,147.94,147.86,147.86,7285.0
2024-05-29 13:15:00,147.84,147.85,147.76,147.82,7283.0,147.84,147.85,147.76,147.82,7283.0
2024-05-29 13:20:00,147.82,148.01,147.81,148.0,13014.0,147.82,148.01,147.81,148.0,13014.0
2024-05-29 13:25:00,148.01,148.08,147.95,148.06,8658.0,148.01,148.08,147.95,148.06,8658.0
2024-05-29 13:30:00,148.05,148.08,148.02,148.03,6390.0,148.05,148.08,148.02,148.03,6390.0
2024-05-29 13:35:00,148.02,148.17,147.98,148.1,16065.0,148.02,148.17,147.98,148.1,16065.0
2024-05-29 13:40:00,148.1,148.11,148.01,148.02,8300.0,148.1,148.11,148.01,148.02,8300.0
2024-05-29 13:45:00,148.01,148.03,147.98,148.0,8584.0,148.01,148.03,147.98,148.0,8584.0
2024-05-29 13:50:00,147.99,148.19,147.99,148.19,10151.0,147.99,148.19,147.99,148.19,10151.0
2024-05-29 13:55:00,148.18,148.27,148.18,148.21,9286.0,148.18,148.27,148.18,148.21,9286.0
2024-05-29 14:00:00,148.18,148.2,148.03,148.11,19495.0,148.18,148.2,148.03,148.11,19495.0
2024-05-29 14:05:00,148.09,148.13,147.99,148.1,10184.0,148.09,148.13,147.99,148.1,10184.0
2024-05-29 14:10:00,148.08,148.19,148.07,148.19,15241.0,148.08,148.19,148.07,148.19,15241.0
2024-05-29 14:15:00,148.18,148.19,148.06,148.14,8297.0,148.18,148.19,148.06,148.14,8297.0
2024-05-29 14:20:00,148.13,148.17,148.1,148.17,9160.0,148.13,148.17,148.1,148.17,9160.0
2024-05-29 14:25:00,148.18,148.24,148.13,148.17,9036.0,148.18,148.24,148.13,148.17,9036.0
2024-05-29 14:30:00,148.17,148.2,148.06,148.1,7934.0,148.17,148.2,148.06,148.1,7934.0
2024-05-29 14:35:00,148.11,148.11,147.94,148.01,15517.0,148.11,148.11,147.94,148.01,15517.0
2024-05-29 14:40:00,148.0,148.14,148.0,148.11,11759.0,148.0,148.14,148.0,148.11,11759.0
2024-05-29 14:45:00,148.09,148.1,147.94,147.94,6936.0,148.09,148.1,147.94,147.94,6936.0
2024-05-29 14:50:00,147.96,147.98,147.87,147.93,16560.0,147.96,147.98,147.87,147.93,16560.0
2024-05-29 14:55:00,147.93,148.02,147.92,147.97,8799.0,147.93,148.02,147.92,147.97,8799.0
2024-05-29 15:00:00,147.97,148.03,147.96,148.01,8671.0,147.97,148.03,147.96,148.01,8671.0
2024-05-29 15:05:00,148.01,148.03,147.86,147.87,11063.0,148.01,148.03,147.86,147.87,11063.0
2024-05-29 15:10:00,147.87,148.03,147.82,148.02,11961.0,147.87,148.03,147.82,148.02,11961.0
2024-05-29 15:15:00,148.01,148.04,147.92,147.98,11539.0,148.01,148.04,147.92,147.98,11539.0
2024-05-29 15:20:00,147.97,148.07,147.97,148.04,20780.0,147.97,148.07,147.97,148.04,20780.0
2024-05-29 15:25:00,148.05,148.23,148.05,148.12,17946.0,148.05,148.23,148.05,148.12,17946.0
2024-05-29 15:30:00,148.1,148.17,148.02,148.15,27025.0,148.1,148.17,148.02,148.15,27025.0
2024-05-29 15:35:00,148.16,148.3,148.14,148.28,19504.0,148.16,148.3,148.14,148.28,19504.0
2024-05-29 15:40:00,148.27,148.3,148.2,148.23,21383.0,148.27,148.3,148.2,148.23,21383.0
2024-05-29 15:45:00,148.23,148.25,148.11,148.2,24153.0,148.23,148.25,148.11,148.2,24153.0
2024-05-29 15:50:00,148.2,148.24,148.13,148.17,59089.0,148.2,148.24,148.13,148.17,59089.0
2024-05-29 15:55:00,148.16,148.17,147.74,147.9,178329.0,148.16,148.17,147.74,147.9,178329.0
2024-05-30 09:30:00,147.98,148.09,147.31,147.72,54851.0,147.98,148.09,147.31,147.72,54851.0
2024-05-30 09:35:00,147.87,147.88,147.26,147.27,16952.0,147.87,147.88,147.26,147.27,16952.0
2024-05-30 09:40:00,147.28,147.54,147.19,147.43,34335.0,147.28,147.54,147.19,147.43,34335.0
2024-05-30 09:45:00,147.38,147.44,146.8,146.9,9723.0,147.38,147.44,146.8,146.9,9723.0
2024-05-30 09:50:00,146.96,147.33,146.95,147.3,6755.0,146.96,147.33,146.95,147.3,6755.0
2024-05-30 09:55:00,147.34,147.64,147.34,147.64,9351.0,147.34,147.64,147.34,147.64,9351.0
2024-05-30 10:00:00,147.63,147.69,147.43,147.61,15389.0,147.63,147.69,147.43,147.61,15389.0
2024-05-30 10:05:00,147.69,147.88,147.68,147.74,13131.0,147.69,147.88,147.68,147.74,13131.0
2024-05-30 10:10:00,147.75,147.75,147.46,147.59,13939.0,147.75,147.75,147.46,147.59,13939.0
2024-05-30 10:15:00,147.5,147.81,147.48,147.81,11700.0,147.5,147.81,147.48,147.81,11700.0
2024-05-30 10:20:00,147.8,147.83,147.64,147.83,9453.0,147.8,147.83,147.64,147.83,9453.0
2024-05-30 10:25:00,147.82,147.87,147.73,147.79,9032.0,147.82,147.87,147.73,147.79,9032.0
2024-05-30 10:30:00,147.79,148.05,147.79,148.0,9503.0,147.79,148.05,147.79,148.0,9503.0
2024-05-30 10:35:00,148.0,148.05,147.93,147.96,11756.0,148.0,148.05,147.93,147.96,11756.0
2024-05-30 10:40:00,148.0,148.08,147.94,148.08,9255.0,148.0,148.08,147.94,148.08,9255.0
2024-05-30 10:45:00,148.09,148.09,147.9,148.0,11074.0,148.09,148.09,147.9,148.0,11074.0
2024-05-30 10:50:00,148.02,148.07,147.92,147.96,8927.0,148.02,148.07,147.92,147.96,8927.0
2024-05-30 10:55:00,147.95,148.0,147.93,148.0,9329.0,147.95,148.0,147.93,148.0,9329.0
2024-05-30 11:00:00,148.01,148.05,147.9,147.9,10160.0,148.01,148.05,147.9,147.9,10160.0
2024-05-30 11:05:00,147.9,147.92,147.8,147.9,7902.0,147.9,147.92,147.8,147.9,7902.0
2024-05-30 11:10:00,147.89,147.92,147.73,147.84,8374.0,147.89,147.92,147.73,147.84,8374.0
2024-05-30 11:15:00,147.83,148.07,147.81,148.06,7519.0,147.83,148.07,147.81,148.06,7519.0
2024-05-30 11:20:00,148.1,148.19,148.01,148.08,12948.0,148.1,148.19,148.01,148.08,12948.0
2024-05-30 11:25:00,148.09,148.13,148.0,148.05,7560.0,148.09,148.13,148.0,148.05,7560.0
2024-05-30 11:30:00,148.07,148.2,148.07,148.19,6010.0,148.07,148.2,148.07,148.19,6010.0
2024-05-30 11:35:00,148.21,148.23,148.14,148.2,8359.0,148.21,148.23,148.14,148.2,8359.0
2024-05-30 11:40:00,148.19,148.2,148.11,148.17,7313.0,148.19,148.2,148.11,148.17,7313.0
2024-05-30 11:45:00,148.17,148.18,148.03,148.05,10424.0,148.17,148.18,148.03,148.05,10424.0
2024-05-30 11:50:00,148.03,148.12,148.02,148.12,4170.0,148.03,148.12,148.02,148.12,4170.0
2024-05-30 11:55:00,148.12,148.17,148.12,148.13,5757.0,148.12,148.17,148.12,148.13,5757.0
2024-05-30 12:00:00,148.11,148.19,148.06,148.19,4691.0,148.11,148.19,148.06,148.19,4691.0
2024-05-30 12:05:00,148.22,148.32,148.22,148.31,14996.0,148.22,148.32,148.22,148.31,14996.0
2024-05-30 12:10:00,148.3,148.31,148.21,148.3,5076.0,148.3,148.31,148.21,148.3,5076.0
2024-05-30 12:15:00,148.32,148.32,148.26,148.28,4448.0,148.32,148.32,148.26,148.28,4448.0
2024-05-30 12:20:00,148.28,148.38,148.28,148.36,7959.0,148.28,148.38,148.28,148.36,7959.0
2024-05-30 12:25:00,148.36,148.36,148.25,148.25,6284.0,148.36,148.36,148.25,148.25,6284.0
2024-05-30 12:30:00,148.27,148.28,148.18,148.27,6268.0,148.27,148.28,148.18,148.27,6268.0
2024-05-30 12:35:00,148.31,148.53,148.29,148.52,9434.0,148.31,148.53,148.29,148.52,9434.0
2024-05-30 12:40:00,148.52,148.54,148.47,148.52,7339.0,148.52,148.54,148.47,148.52,7339.0
2024-05-30 12:45:00,148.52,148.56,148.39,148.39,13149.0,148.52,148.56,148.39,148.39,13149.0
2024-05-30 12:50:00,148.37,148.56,148.35,148.47,10108.0,148.37,148.56,148.35,148.47,10108.0
2024-05-30 12:55:00,148.48,148.57,148.47,148.54,10015.0,148.48,148.57,148.47,148.54,10015.0
2024-05-30 13:00:00,148.53,148.64,148.5,148.5,20851.0,148.53,148.64,148.5,148.5,20851.0
2024-05-30 13:05:00,148.5,148.62,148.49,148.55,13605.0,148.5,148.62,148.49,148.55,13605.0
2024-05-30 13:10:00,148.55,148.63,148.53,148.59,13769.0,148.55,148.63,148.53,148.59,13769.0
2024-05-30 13:15:00,148.59,148.68,148.45,148.49,16327.0,148.59,148.68,148.45,148.49,16327.0
2024-05-30 13:20:00,148.5,148.53,148.42,148.46,12877.0,148.5,148.53,148.42,148.46,12877.0
2024-05-30 13:25:00,148.44,148.44,148.37,148.39,13493.0,148.44,148.44,148.37,148.39,13493.0
2024-05-30 13:30:00,148.4,148.5,148.35,148.42,14216.0,148.4,148.5,148.35,148.42,14216.0
2024-05-30 13:35:00,148.45,148.51,148.43,148.51,9811.0,148.45,148.51,148.43,148.51,9811.0
2024-05-30 13:40:00,148.49,148.52,148.47,148.49,10092.0,148.49,148.52,148.47,148.49,10092.0
2024-05-30 13:45:00,148.49,148.51,148.36,148.37,9952.0,148.49,148.51,148.36,148.37,9952.0
2024-05-30 13:50:00,148.36,148.38,148.31,148.38,9188.0,148.36,148.38,148.31,148.38,9188.0
2024-05-30 13:55:00,148.38,148.42,148.36,148.42,8305.0,148.38,148.42,148.36,148.42,8305.0
2024-05-30 14:00:00,148.42,148.47,148.34,148.35,8723.0,148.42,148.47,148.34,148.35,8723.0
2024-05-30 14:05:00,148.35,148.35,148.29,148.35,8151.0,148.35,148.35,148.29,148.35,8151.0
2024-05-30 14:10:00,148.34,148.34,148.29,148.3,9300.0,148.34,148.34,148.29,148.3,9300.0
2024-05-30 14:15:00,148.31,148.32,148.1,148.28,10335.0,148.31,148.32,148.1,148.28,10335.0
2024-05-30 14:20:00,148.29,148.29,148.14,148.19,7543.0,148.29,148.29,148.14,148.19,7543.0
2024-05-30 14:25:00,148.19,148.3,148.14,148.26,9920.0,148.19,148.3,148.14,148.26,9920.0
2024-05-30 14:30:00,148.27,148.35,148.24,148.28,7577.0,148.27,148.35,148.24,148.28,7577.0
2024-05-30 14:35:00,148.26,148.26,148.16,148.16,11676.0,148.26,148.26,148.16,148.16,11676.0
2024-05-30 14:40:00,148.16,148.16,147.95,148.01,16686.0,148.16,148.16,147.95,148.01,16686.0
2024-05-30 14:45:00,148.0,148.09,147.99,148.03,8314.0,148.0,148.09,147.99,148.03,8314.0
2024-05-30 14:50:00,148.03,148.04,147.92,147.97,10646.0,148.03,148.04,147.92,147.97,10646.0
2024-05-30 14:55:00,147.98,148.1,147.98,148.09,8910.0,147.98,148.1,147.98,148.09,8910.0
2024-05-30 15:00:00,148.07,148.08,148.01,148.03,11340.0,148.07,148.08,148.01,148.03,11340.0
2024-05-30 15:05:00,148.03,148.04,147.88,147.89,9903.0,148.03,148.04,147.88,147.89,9903.0
2024-05-30 15:10:00,147.88,147.91,147.87,147.89,5933.0,147.88,147.91,147.87,147.89,5933.0
2024-05-30 15:15:00,147.88,147.92,147.83,147.84,8428.0,147.88,147.92,147.83,147.84,8428.0
2024-05-30 15:20:00,147.83,147.96,147.73,147.75,20391.0,147.83,147.96,147.73,147.75,20391.0
2024-05-30 15:25:00,147.77,147.87,147.76,147.86,11941.0,147.77,147.87,147.76,147.86,11941.0
2024-05-30 15:30:00,147.87,147.91,147.84,147.87,11504.0,147.87,147.91,147.84,147.87,11504.0
2024-05-30 15:35:00,147.89,147.89,147.76,147.87,15085.0,147.89,147.89,147.76,147.87,15085.0
2024-05-30 15:40:00,147.88,148.03,147.87,148.03,21011.0,147.88,148.03,147.87,148.03,21011.0
2024-05-30 15:45:00,148.03,148.03,147.64,147.7,20497.0,148.03,148.03,147.64,147.7,20497.0
2024-05-30 15:50:00,147.69,147.81,147.61,147.81,20209.0,147.69,147.81,147.61,147.81,20209.0
2024-05-30 15:55:00,147.8,148.03,147.67,147.89,87982.0,147.8,148.03,147.67,147.89,87982.0
2024-05-31 09:30:00,147.8,148.5,147.7,147.96,42598.0,147.8,148.5,147.7,147.96,42598.0
2024-05-31 09:35:00,147.96,148.51,147.95,148.43,11282.0,147.96,148.51,147.95,148.43,11282.0
2024-05-31 09:40:00,148.41,148.56,148.3,148.33,8075.0,148.41,148.56,148.3,148.33,8075.0
2024-05-31 09:45:00,148.32,148.32,148.05,148.11,8814.0,148.32,148.32,148.05,148.11,8814.0
2024-05-31 09:50:00,148.1,148.1,147.78,147.79,9861.0,148.1,148.1,147.78,147.79,9861.0
2024-05-31 09:55:00,147.89,148.11,147.76,147.89,18374.0,147.89,148.11,147.76,147.89,18374.0
2024-05-31 10:00:00,147.86,147.88,147.52,147.52,13466.0,147.86,147.88,147.52,147.52,13466.0
2024-05-31 10:05:00,147.49,147.57,147.29,147.29,7707.0,147.49,147.57,147.29,147.29,7707.0
2024-05-31 10:10:00,147.29,147.3,146.79,146.79,13315.0,147.29,147.3,146.79,146.79,13315.0
2024-05-31 10:15:00,146.83,147.17,146.79,147.08,19680.0,146.83,147.17,146.79,147.08,19680.0
2024-05-31 10:20:00,147.13,147.46,147.08,147.36,7832.0,147.13,147.46,147.08,147.36,7832.0
2024-05-31 10:25:00,147.44,147.48,147.23,147.46,22255.0,147.44,147.48,147.23,147.46,22255.0
2024-05-31 10:30:00,147.45,147.72,147.34,147.72,4464.0,147.45,147.72,147.34,147.72,4464.0
2024-05-31 10:35:00,147.71,147.87,147.69,147.86,8517.0,147.71,147.87,147.69,147.86,8517.0
2024-05-31 10:40:00,147.84,147.94,147.73,147.87,7723.0,147.84,147.94,147.73,147.87,7723.0
2024-05-31 10:45:00,147.85,147.95,147.75,147.88,6794.0,147.85,147.95,147.75,147.88,6794.0
2024-05-31 10:50:00,147.85,147.86,147.66,147.7,5468.0,147.85,147.86,147.66,147.7,5468.0
2024-05-31 10:55:00,147.76,147.95,147.76,147.92,3116.0,147.76,147.95,147.76,147.92,3116.0
2024-05-31 11:00:00,147.9,148.02,147.9,148.02,6143.0,147.9,148.02,147.9,148.02,6143.0
2024-05-31 11:05:00,148.0,148.08,147.99,148.05,6244.0,148.0,148.08,147.99,148.05,6244.0
2024-05-31 11:10:00,148.06,148.15,148.06,148.12,5195.0,148.06,148.15,148.06,148.12,5195.0
2024-05-31 11:15:00,148.2,148.22,147.95,147.95,13619.0,148.2,148.22,147.95,147.95,13619.0
2024-05-31 11:20:00,147.93,148.15,147.81,148.15,34485.0,147.93,148.15,147.81,148.15,34485.0
2024-05-31 11:25:00,148.14,148.14,147.96,147.99,32519.0,148.14,148.14,147.96,147.99,32519.0
2024-05-31 11:30:00,147.97,147.97,147.8,147.88,8369.0,147.97,147.97,147.8,147.88,8369.0
2024-05-31 11:35:00,147.88,147.88,147.71,147.72,5529.0,147.88,147.88,147.71,147.72,5529.0
2024-05-31 11:40:00,147.77,147.88,147.71,147.84,7206.0,147.77,147.88,147.71,147.84,7206.0
2024-05-31 11:45:00,147.87,147.97,147.87,147.97,2483.0,147.87,147.97,147.87,147.97,2483.0
2024-05-31 11:50:00,147.97,148.08,147.97,148.03,9177.0,147.97,148.08,147.97,148.03,9177.0
2024-05-31 11:55:00,148.03,148.06,147.99,148.05,5820.0,148.03,148.06,147.99,148.05,5820.0
2024-05-31 12:00:00,148.0,148.02,147.95,147.97,5670.0,148.0,148.02,147.95,147.97,5670.0
2024-05-31 12:05:00,147.96,148.06,147.93,148.06,8914.0,147.96,148.06,147.93,148.06,8914.0
2024-05-31 12:10:00,148.08,148.09,148.01,148.01,6079.0,148.08,148.09,148.01,148.01,6079.0
2024-05-31 12:15:00,148.01,148.04,147.87,148.04,11139.0,148.01,148.04,147.87,148.04,11139.0
2024-05-31 12:20:00,148.04,148.11,148.02,148.11,3931.0,148.04,148.11,148.02,148.11,3931.0
2024-05-31 12:25:00,148.09,148.12,148.05,148.07,6822.0,148.09,148.12,148.05,148.07,6822.0
2024-05-31 12:30:00,148.08,148.11,147.98,148.05,10591.0,148.08,148.11,147.98,148.05,10591.0
2024-05-31 12:35:00,148.05,148.1,148.01,148.1,10115.0,148.05,148.1,148.01,148.1,10115.0
2024-05-31 12:40:00,148.1,148.18,148.09,148.09,4196.0,148.1,148.18,148.09,148.09,4196.0
2024-05-31 12:45:00,148.09,148.11,148.02,148.02,5875.0,148.09,148.11,148.02,148.02,5875.0
2024-05-31 12:50:00,148.01,148.12,147.94,148.04,32335.0,148.01,148.12,147.94,148.04,32335.0
2024-05-31 12:55:00,148.1,148.15,148.06,148.07,4034.0,148.1,148.15,148.06,148.07,4034.0
2024-05-31 13:00:00,148.07,148.24,148.07,148.2,6474.0,148.07,148.24,148.07,148.2,6474.0
2024-05-31 13:05:00,148.19,148.3,148.19,148.27,6629.0,148.19,148.3,148.19,148.27,6629.0
2024-05-31 13:10:00,148.29,148.36,148.27,148.34,4082.0,148.29,148.36,148.27,148.34,4082.0
2024-05-31 13:15:00,148.37,148.44,148.34,148.4,6949.0,148.37,148.44,148.34,148.4,6949.0
2024-05-31 13:20:00,148.4,148.41,148.36,148.38,7236.0,148.4,148.41,148.36,148.38,7236.0
2024-05-31 13:25:00,148.38,148.45,148.36,148.45,4103.0,148.38,148.45,148.36,148.45,4103.0
2024-05-31 13:30:00,148.47,148.54,148.45,148.46,6562.0,148.47,148.54,148.45,148.46,6562.0
2024-05-31 13:35:00,148.49,148.51,148.37,148.38,6134.0,148.49,148.51,148.37,148.38,6134.0
2024-05-31 13:40:00,148.37,148.44,148.37,148.44,5969.0,148.37,148.44,148.37,148.44,5969.0
2024-05-31 13:45:00,148.46,148.47,148.44,148.45,3424.0,148.46,148.47,148.44,148.45,3424.0
2024-05-31 13:50:00,148.45,148.47,148.34,148.34,6790.0,148.45,148.47,148.34,148.34,6790.0
2024-05-31 13:55:00,148.35,148.5,148.35,148.46,6795.0,148.35,148.5,148.35,148.46,6795.0
2024-05-31 14:00:00,148.46,148.49,148.45,148.47,6045.0,148.46,148.49,148.45,148.47,6045.0
2024-05-31 14:05:00,148.46,148.6,148.44,148.59,6675.0,148.46,148.6,148.44,148.59,6675.0
2024-05-31 14:10:00,148.61,148.68,148.61,148.61,5747.0,148.61,148.68,148.61,148.61,5747.0
2024-05-31 14:15:00,148.63,148.63,148.53,148.54,6849.0,148.63,148.63,148.53,148.54,6849.0
2024-05-31 14:20:00,148.53,148.54,148.47,148.52,12611.0,148.53,148.54,148.47,148.52,12611.0
2024-05-31 14:25:00,148.52,148.52,148.47,148.48,5598.0,148.52,148.52,148.47,148.48,5598.0
2024-05-31 14:30:00,148.47,148.49,148.44,148.48,4094.0,148.47,148.49,148.44,148.48,4094.0
2024-05-31 14:35:00,148.5,148.54,148.47,148.49,9404.0,148.5,148.54,148.47,148.49,9404.0
2024-05-31 14:40:00,148.5,148.57,148.49,148.56,9574.0,148.5,148.57,148.49,148.56,9574.0
2024-05-31 14:45:00,148.57,148.59,148.52,148.57,9321.0,148.57,148.59,148.52,148.57,9321.0
2024-05-31 14:50:00,148.57,148.57,148.37,148.37,6170.0,148.57,148.57,148.37,148.37,6170.0
2024-05-31 14:55:00,148.36,148.5,148.36,148.5,8427.0,148.36,148.5,148.36,148.5,8427.0
2024-05-31 15:00:00,148.49,148.49,148.29,148.29,12257.0,148.49,148.49,148.29,148.29,12257.0
2024-05-31 15:05:00,148.32,148.43,148.26,148.39,14566.0,148.32,148.43,148.26,148.39,14566.0
2024-05-31 15:10:00,148.37,148.37,148.29,148.32,11937.0,148.37,148.37,148.29,148.32,11937.0
2024-05-31 15:15:00,148.31,148.38,148.29,148.34,13821.0,148.31,148.38,148.29,148.34,13821.0
2024-05-31 15:20:00,148.32,148.4,148.3,148.31,17642.0,148.32,148.4,148.3,148.31,17642.0
2024-05-31 15:25:00,148.31,148.4,148.29,148.29,23381.0,148.31,148.4,148.29,148.29,23381.0
2024-05-31 15:30:00,148.29,148.34,148.19,148.19,21887.0,148.29,148.34,148.19,148.19,21887.0
2024-05-31 15:35:00,148.21,148.32,148.2,148.22,26771.0,148.21,148.32,148.2,148.22,26771.0
2024-05-31 15:40:00,148.22,148.54,148.2,148.53,32483.0,148.22,148.54,148.2,148.53,32483.0
2024-05-31 15:45:00,148.55,148.65,148.43,148.57,39398.0,148.55,148.65,148.43,148.57,39398.0
2024-05-31 15:50:00,148.57,149.01,148.43,148.88,58232.0,148.57,149.01,148.43,148.88,58232.0
2024-05-31 15:55:00,148.87,149.86,148.85,149.76,252396.0,148.87,149.86,148.85,149.76,252396.0
2024-06-03 09:30:00,149.48,150.05,149.1,149.1,32193.0,149.48,150.05,149.1,149.1,32193.0
2024-06-03 09:35:00,149.25,149.42,148.87,149.01,8570.0,149.25,149.42,148.87,149.01,8570.0
2024-06-03 09:40:00,148.96,149.42,148.87,149.3,9819.0,148.96,149.42,148.87,149.3,9819.0
2024-06-03 09:45:00,149.29,149.47,149.16,149.2,12297.0,149.29,149.47,149.16,149.2,12297.0
2024-06-03 09:50:00,149.18,149.2,148.78,148.93,9609.0,149.18,149.2,148.78,148.93,9609.0
2024-06-03 09:55:00,148.83,148.9,148.48,148.73,9346.0,148.83,148.9,148.48,148.73,9346.0
2024-06-03 10:00:00,148.78,148.93,148.73,148.92,18007.0,148.78,148.93,148.73,148.92,18007.0
2024-06-03 10:05:00,148.93,149.12,148.89,148.89,4452.0,148.93,149.12,148.89,148.89,4452.0
2024-06-03 10:10:00,148.88,149.22,148.88,149.22,12001.0,148.88,149.22,148.88,149.22,12001.0
2024-06-03 10:15:00,149.21,149.27,149.08,149.09,14327.0,149.21,149.27,149.08,149.09,14327.0
2024-06-03 10:20:00,149.11,149.11,148.77,148.81,13555.0,149.11,149.11,148.77,148.81,13555.0
2024-06-03 10:25:00,148.87,148.92,148.78,148.89,4133.0,148.87,148.92,148.78,148.89,4133.0
2024-06-03 10:30:00,148.87,148.9,148.29,148.29,13804.0,148.87,148.9,148.29,148.29,13804.0
2024-06-03 10:35:00,148.26,148.37,147.91,147.96,9383.0,148.26,148.37,147.91,147.96,9383.0
2024-06-03 10:40:00,148.0,148.09,147.84,147.95,6875.0,148.0,148.09,147.84,147.95,6875.0
2024-06-03 10:45:00,147.99,148.22,147.67,148.22,12062.0,147.99,148.22,147.67,148.22,12062.0
2024-06-03 10:50:00,148.2,148.26,147.99,148.04,7701.0,148.2,148.26,147.99,148.04,7701.0
2024-06-03 10:55:00,147.99,148.2,147.78,148.13,8636.0,147.99,148.2,147.78,148.13,8636.0
2024-06-03 11:00:00,148.13,148.13,147.79,147.92,9344.0,148.13,148.13,147.79,147.92,9344.0
2024-06-03 11:05:00,147.88,148.07,147.8,148.06,4730.0,147.88,148.07,147.8,148.06,4730.0
2024-06-03 11:10:00,148.11,148.16,148.01,148.09,8930.0,148.11,148.16,148.01,148.09,8930.0
2024-06-03 11:15:00,148.09,148.17,148.07,148.15,6817.0,148.09,148.17,148.07,148.15,6817.0
2024-06-03 11:20:00,148.14,148.34,147.95,147.95,25522.0,148.14,148.34,147.95,147.95,25522.0
2024-06-03 11:25:00,147.95,148.01,147.87,147.96,7705.0,147.95,148.01,147.87,147.96,7705.0
2024-06-03 11:30:00,147.94,147.94,147.8,147.81,8529.0,147.94,147.94,147.8,147.81,8529.0
2024-06-03 11:35:00,147.79,148.14,147.79,147.89,9258.0,147.79,148.14,147.79,147.89,9258.0
2024-06-03 11:40:00,147.87,147.98,147.77,147.97,8214.0,147.87,147.98,147.77,147.97,8214.0
2024-06-03 11:45:00,147.94,147.98,147.79,147.89,4662.0,147.94,147.98,147.79,147.89,4662.0
2024-06-03 11:50:00,147.85,148.06,147.85,148.0,4705.0,147.85,148.06,147.85,148.0,4705.0
2024-06-03 11:55:00,147.99,147.99,147.76,147.86,10273.0,147.99,147.99,147.76,147.86,10273.0
2024-06-03 12:00:00,147.89,147.98,147.8,147.8,6761.0,147.89,147.98,147.8,147.8,6761.0
2024-06-03 12:05:00,147.77,147.77,147.52,147.53,4664.0,147.77,147.77,147.52,147.53,4664.0
2024-06-03 12:10:00,147.6,147.6,147.47,147.5,13261.0,147.6,147.6,147.47,147.5,13261.0
2024-06-03 12:15:00,147.54,147.62,147.4,147.4,10464.0,147.54,147.62,147.4,147.4,10464.0
2024-06-03 12:20:00,147.34,147.38,147.05,147.13,5090.0,147.34,147.38,147.05,147.13,5090.0
2024-06-03 12:25:00,147.12,147.25,146.98,147.1,21995.0,147.12,147.25,146.98,147.1,21995.0
2024-06-03 12:30:00,147.07,147.12,146.97,146.97,4304.0,147.07,147.12,146.97,146.97,4304.0
2024-06-03 12:35:00,147.0,147.24,146.97,147.22,9423.0,147.0,147.24,146.97,147.22,9423.0
2024-06-03 12:40:00,147.23,147.23,146.98,147.02,9684.0,147.23,147.23,146.98,147.02,9684.0
2024-06-03 12:45:00,147.0,147.19,147.0,147.08,19868.0,147.0,147.19,147.0,147.08,19868.0
2024-06-03 12:50:00,147.08,147.08,146.76,146.99,8705.0,147.08,147.08,146.76,146.99,8705.0
2024-06-03 12:55:00,146.99,147.04,146.93,147.04,7840.0,146.99,147.04,146.93,147.04,7840.0
2024-06-03 13:00:00,147.05,147.12,146.95,147.12,10017.0,147.05,147.12,146.95,147.12,10017.0
2024-06-03 13:05:00,147.08,147.23,147.05,147.19,7542.0,147.08,147.23,147.05,147.19,7542.0
2024-06-03 13:10:00,147.18,147.19,147.06,147.13,10962.0,147.18,147.19,147.06,147.13,10962.0
2024-06-03 13:15:00,147.13,147.33,147.11,147.32,8560.0,147.13,147.33,147.11,147.32,8560.0
2024-06-03 13:20:00,147.3,147.37,147.25,147.3,14814.0,147.3,147.37,147.25,147.3,14814.0
2024-06-03 13:25:00,147.3,147.4,147.19,147.35,10971.0,147.3,147.4,147.19,147.35,10971.0
2024-06-03 13:30:00,147.36,147.47,147.31,147.47,11428.0,147.36,147.47,147.31,147.47,11428.0
2024-06-03 13:35:00,147.47,147.53,147.39,147.53,9501.0,147.47,147.53,147.39,147.53,9501.0
2024-06-03 13:40:00,147.58,147.67,147.54,147.56,9028.0,147.58,147.67,147.54,147.56,9028.0
2024-06-03 13:45:00,147.56,147.65,147.52,147.54,8796.0,147.56,147.65,147.52,147.54,8796.0
2024-06-03 13:50:00,147.54,147.54,147.44,147.45,7600.0,147.54,147.54,147.44,147.45,7600.0
2024-06-03 13:55:00,147.44,147.55,147.42,147.55,9368.0,147.44,147.55,147.42,147.55,9368.0
2024-06-03 14:00:00,147.56,147.72,147.54,147.71,6663.0,147.56,147.72,147.54,147.71,6663.0
2024-06-03 14:05:00,147.69,147.8,147.64,147.77,16285.0,147.69,147.8,147.64,147.77,16285.0
2024-06-03 14:10:00,147.78,147.8,147.57,147.59,8801.0,147.78,147.8,147.57,147.59,8801.0
2024-06-03 14:15:00,147.6,147.72,147.58,147.72,10351.0,147.6,147.72,147.58,147.72,10351.0
2024-06-03 14:20:00,147.7,147.85,147.7,147.84,13754.0,147.7,147.85,147.7,147.84,13754.0
2024-06-03 14:25:00,147.84,147.92,147.69,147.76,15005.0,147.84,147.92,147.69,147.76,15005.0
2024-06-03 14:30:00,147.78,147.94,147.77,147.94,4814.0,147.78,147.94,147.77,147.94,4814.0
2024-06-03 14:35:00,147.93,148.09,147.9,148.04,6536.0,147.93,148.09,147.9,148.04,6536.0
2024-06-03 14:40:00,148.04,148.22,148.04,148.18,15015.0,148.04,148.22,148.04,148.18,15015.0
2024-06-03 14:45:00,148.16,148.2,148.16,148.2,5101.0,148.16,148.2,148.16,148.2,5101.0
2024-06-03 14:50:00,148.18,148.2,148.09,148.15,19224.0,148.18,148.2,148.09,148.15,19224.0
2024-06-03 14:55:00,148.16,148.29,148.1,148.28,12735.0,148.16,148.29,148.1,148.28,12735.0
2024-06-03 15:00:00,148.27,148.4,148.24,148.28,13135.0,148.27,148.4,148.24,148.28,13135.0
2024-06-03 15:05:00,148.28,148.28,148.01,148.01,11133.0,148.28,148.28,148.01,148.01,11133.0
2024-06-03 15:10:00,148.01,148.12,147.94,148.09,7705.0,148.01,148.12,147.94,148.09,7705.0
2024-06-03 15:15:00,148.11,148.18,148.08,148.13,25201.0,148.11,148.18,148.08,148.13,25201.0
2024-06-03 15:20:00,148.12,148.16,148.0,148.05,13960.0,148.12,148.16,148.0,148.05,13960.0
2024-06-03 15:25:00,148.07,148.15,148.04,148.11,10495.0,148.07,148.15,148.04,148.11,10495.0
2024-06-03 15:30:00,148.07,148.19,147.99,148.14,13711.0,148.07,148.19,147.99,148.14,13711.0
2024-06-03 15:35:00,148.13,148.29,148.08,148.13,15025.0,148.13,148.29,148.08,148.13,15025.0
2024-06-03 15:40:00,148.09,148.24,148.09,148.15,13968.0,148.09,148.24,148.09,148.15,13968.0
2024-06-03 15:45:00,148.15,148.28,148.14,148.21,16182.0,148.15,148.28,148.14,148.21,16182.0
2024-06-03 15:50:00,148.14,148.3,148.13,148.24,24757.0,148.14,148.3,148.13,148.24,24757.0
2024-06-03 15:55:00,148.27,148.52,148.18,148.52,93828.0,148.27,148.52,148.18,148.52,93828.0
2024-06-04 09:30:00,147.66,148.01,147.53,148.0,20295.0,147.66,148.01,147.53,148.0,20295.0
2024-06-04 09:35:00,147.87,147.93,147.52,147.73,5041.0,147.87,147.93,147.52,147.73,5041.0
2024-06-04 09:40:00,147.79,148.15,147.76,147.94,11928.0,147.79,148.15,147.76,147.94,11928.0
2024-06-04 09:45:00,148.03,148.19,147.91,148.11,27480.0,148.03,148.19,147.91,148.11,27480.0
2024-06-04 09:50:00,148.08,148.13,147.96,148.0,12691.0,148.08,148.13,147.96,148.0,12691.0
2024-06-04 09:55:00,148.02,148.28,147.96,148.19,21434.0,148.02,148.28,147.96,148.19,21434.0
2024-06-04 10:00:00,148.22,148.45,148.18,148.28,23085.0,148.22,148.45,148.18,148.28,23085.0
2024-06-04 10:05:00,148.24,148.32,148.14,148.21,11528.0,148.24,148.32,148.14,148.21,11528.0
2024-06-04 10:10:00,148.17,148.23,148.08,148.13,9801.0,148.17,148.23,148.08,148.13,9801.0
2024-06-04 10:15:00,148.12,148.18,148.07,148.15,23991.0,148.12,148.18,148.07,148.15,23991.0
2024-06-04 10:20:00,148.15,148.39,148.09,148.09,37735.0,148.15,148.39,148.09,148.09,37735.0
2024-06-04 10:25:00,148.07,148.32,148.06,148.28,12984.0,148.07,148.32,148.06,148.28,12984.0
2024-06-04 10:30:00,148.29,148.39,147.97,147.97,11202.0,148.29,148.39,147.97,147.97,11202.0
2024-06-04 10:35:00,148.0,148.01,147.82,147.94,17049.0,148.0,148.01,147.82,147.94,17049.0
2024-06-04 10:40:00,147.98,148.08,147.96,148.08,9465.0,147.98,148.08,147.96,148.08,9465.0
2024-06-04 10:45:00,148.12,148.2,147.97,148.07,12539.0,148.12,148.2,147.97,148.07,12539.0
2024-06-04 10:50:00,148.05,148.13,148.02,148.03,7522.0,148.05,148.13,148.02,148.03,7522.0
2024-06-04 10:55:00,148.0,148.0,147.83,147.86,14742.0,148.0,148.0,147.83,147.86,14742.0
2024-06-04 11:00:00,147.87,147.89,147.67,147.81,11579.0,147.87,147.89,147.67,147.81,11579.0
2024-06-04 11:05:00,147.79,147.83,147.7,147.78,7570.0,147.79,147.83,147.7,147.78,7570.0
2024-06-04 11:10:00,147.81,147.94,147.74,147.91,5483.0,147.81,147.94,147.74,147.91,5483.0
2024-06-04 11:15:00,147.93,147.98,147.88,147.97,6813.0,147.93,147.98,147.88,147.97,6813.0
2024-06-04 11:20:00,147.98,148.01,147.93,147.99,10579.0,147.98,148.01,147.93,147.99,10579.0
2024-06-04 11:25:00,148.01,148.02,147.81,147.81,7796.0,148.01,148.02,147.81,147.81,7796.0
2024-06-04 11:30:00,147.79,147.82,147.71,147.78,7159.0,147.79,147.82,147.71,147.78,7159.0
2024-06-04 11:35:00,147.78,147.85,147.67,147.84,6464.0,147.78,147.85,147.67,147.84,6464.0
2024-06-04 11:40:00,147.84,147.89,147.82,147.87,4890.0,147.84,147.89,147.82,147.87,4890.0
2024-06-04 11:45:00,147.85,147.93,147.7,147.74,18798.0,147.85,147.93,147.7,147.74,18798.0
2024-06-04 11:50:00,147.72,147.72,147.6,147.67,7581.0,147.72,147.72,147.6,147.67,7581.0
2024-06-04 11:55:00,147.65,147.65,147.58,147.59,4253.0,147.65,147.65,147.58,147.59,4253.0
2024-06-04 12:00:00,147.6,147.78,147.57,147.78,6079.0,147.6,147.78,147.57,147.78,6079.0
2024-06-04 12:05:00,147.81,147.81,147.72,147.77,6355.0,147.81,147.81,147.72,147.77,6355.0
2024-06-04 12:10:00,147.76,147.77,147.69,147.73,7404.0,147.76,147.77,147.69,147.73,7404.0
2024-06-04 12:15:00,147.73,147.75,147.69,147.74,6416.0,147.73,147.75,147.69,147.74,6416.0
2024-06-04 12:20:00,147.75,147.76,147.7,147.72,7157.0,147.75,147.76,147.7,147.72,7157.0
2024-06-04 12:25:00,147.71,147.98,147.71,147.98,5220.0,147.71,147.98,147.71,147.98,5220.0
2024-06-04 12:30:00,147.98,147.99,147.92,147.99,5256.0,147.98,147.99,147.92,147.99,5256.0
2024-06-04 12:35:00,147.99,148.0,147.91,147.96,6002.0,147.99,148.0,147.91,147.96,6002.0
2024-06-04 12:40:00,147.96,148.13,147.96,148.0,11491.0,147.96,148.13,147.96,148.0,11491.0
2024-06-04 12:45:00,148.02,148.25,148.01,148.2,4753.0,148.02,148.25,148.01,148.2,4753.0
2024-06-04 12:50:00,148.2,148.2,148.07,148.13,8847.0,148.2,148.2,148.07,148.13,8847.0
2024-06-04 12:55:00,148.14,148.23,148.14,148.19,4502.0,148.14,148.23,148.14,148.19,4502.0
2024-06-04 13:00:00,148.19,148.21,148.13,148.21,6467.0,148.19,148.21,148.13,148.21,6467.0
2024-06-04 13:05:00,148.22,148.23,148.01,148.05,9465.0,148.22,148.23,148.01,148.05,9465.0
2024-06-04 13:10:00,148.04,148.21,148.04,148.17,4154.0,148.04,148.21,148.04,148.17,4154.0
2024-06-04 13:15:00,148.14,148.32,148.14,148.22,9320.0,148.14,148.32,148.14,148.22,9320.0
2024-06-04 13:20:00,148.22,148.23,148.16,148.18,10093.0,148.22,148.23,148.16,148.18,10093.0
2024-06-04 13:25:00,148.17,148.35,148.14,148.35,7397.0,148.17,148.35,148.14,148.35,7397.0
2024-06-04 13:30:00,148.36,148.37,148.23,148.28,10993.0,148.36,148.37,148.23,148.28,10993.0
2024-06-04 13:35:00,148.25,148.39,148.25,148.36,6757.0,148.25,148.39,148.25,148.36,6757.0
2024-06-04 13:40:00,148.37,148.47,148.37,148.43,11700.0,148.37,148.47,148.37,148.43,11700.0
2024-06-04 13:45:00,148.42,148.49,148.41,148.48,8255.0,148.42,148.49,148.41,148.48,8255.0
2024-06-04 13:50:00,148.49,148.56,148.49,148.53,8708.0,148.49,148.56,148.49,148.53,8708.0
2024-06-04 13:55:00,148.53,148.56,148.46,148.56,10972.0,148.53,148.56,148.46,148.56,10972.0
2024-06-04 14:00:00,148.54,148.58,148.51,148.57,8017.0,148.54,148.58,148.51,148.57,8017.0
2024-06-04 14:05:00,148.57,148.57,148.48,148.48,10502.0,148.57,148.57,148.48,148.48,10502.0
2024-06-04 14:10:00,148.48,148.6,148.45,148.56,14117.0,148.48,148.6,148.45,148.56,14117.0
2024-06-04 14:15:00,148.57,148.8,148.56,148.75,11352.0,148.57,148.8,148.56,148.75,11352.0
2024-06-04 14:20:00,148.74,148.8,148.73,148.76,13416.0,148.74,148.8,148.73,148.76,13416.0
2024-06-04 14:25:00,148.76,148.76,148.62,148.71,16577.0,148.76,148.76,148.62,148.71,16577.0
2024-06-04 14:30:00,148.7,148.71,148.55,148.6,9795.0,148.7,148.71,148.55,148.6,9795.0
2024-06-04 14:35:00,148.6,148.62,148.53,148.62,9794.0,148.6,148.62,148.53,148.62,9794.0
2024-06-04 14:40:00,148.62,148.71,148.6,148.65,18298.0,148.62,148.71,148.6,148.65,18298.0
2024-06-04 14:45:00,148.68,148.69,148.57,148.59,10739.0,148.68,148.69,148.57,148.59,10739.0
2024-06-04 14:50:00,148.58,148.61,148.57,148.57,10209.0,148.58,148.61,148.57,148.57,10209.0
2024-06-04 14:55:00,148.57,148.63,148.48,148.51,12177.0,148.57,148.63,148.48,148.51,12177.0
2024-06-04 15:00:00,148.5,148.55,148.25,148.26,16604.0,148.5,148.55,148.25,148.26,16604.0
2024-06-04 15:05:00,148.26,148.26,148.19,148.21,9911.0,148.26,148.26,148.19,148.21,9911.0
2024-06-04 15:10:00,148.24,148.5,148.24,148.33,9675.0,148.24,148.5,148.24,148.33,9675.0
2024-06-04 15:15:00,148.33,148.47,148.32,148.4,22090.0,148.33,148.47,148.32,148.4,22090.0
2024-06-04 15:20:00,148.37,148.51,148.37,148.51,8080.0,148.37,148.51,148.37,148.51,8080.0
2024-06-04 15:25:00,148.53,148.57,148.46,148.55,12413.0,148.53,148.57,148.46,148.55,12413.0
2024-06-04 15:30:00,148.54,148.56,148.45,148.5,10829.0,148.54,148.56,148.45,148.5,10829.0
2024-06-04 15:35:00,148.49,148.52,148.3,148.37,15235.0,148.49,148.52,148.3,148.37,15235.0
2024-06-04 15:40:00,148.37,148.55,148.35,148.52,22617.0,148.37,148.55,148.35,148.52,22617.0
2024-06-04 15:45:00,148.53,148.62,148.15,148.17,36644.0,148.53,148.62,148.15,148.17,36644.0
2024-06-04 15:50:00,148.18,148.23,147.89,148.0,51257.0,148.18,148.23,147.89,148.0,51257.0
2024-06-04 15:55:00,148.01,148.06,147.88,147.98,124643.0,148.01,148.06,147.88,147.98,124643.0
2024-06-05 09:30:00,148.74,148.99,148.45,148.81,21593.0,148.74,148.99,148.45,148.81,21593.0
2024-06-05 09:35:00,148.84,149.3,148.73,149.02,11484.0,148.84,149.3,148.73,149.02,11484.0
2024-06-05 09:40:00,148.94,149.07,148.43,148.47,7774.0,148.94,149.07,148.43,148.47,7774.0
2024-06-05 09:45:00,148.44,148.52,148.25,148.45,11510.0,148.44,148.52,148.25,148.45,11510.0
2024-06-05 09:50:00,148.46,148.48,148.32,148.33,7695.0,148.46,148.48,148.32,148.33,7695.0
2024-06-05 09:55:00,148.37,148.37,148.09,148.23,7561.0,148.37,148.37,148.09,148.23,7561.0
2024-06-05 10:00:00,148.16,148.16,147.86,148.06,12796.0,148.16,148.16,147.86,148.06,12796.0
2024-06-05 10:05:00,148.1,148.14,147.84,148.04,11023.0,148.1,148.14,147.84,148.04,11023.0
2024-06-05 10:10:00,148.07,148.26,148.07,148.25,14359.0,148.07,148.26,148.07,148.25,14359.0
2024-06-05 10:15:00,148.26,148.4,148.2,148.32,21181.0,148.26,148.4,148.2,148.32,21181.0
2024-06-05 10:20:00,148.36,148.36,148.18,148.22,12939.0,148.36,148.36,148.18,148.22,12939.0
2024-06-05 10:25:00,148.23,148.29,148.15,148.29,7422.0,148.23,148.29,148.15,148.29,7422.0
2024-06-05 10:30:00,148.28,148.49,148.28,148.45,17755.0,148.28,148.49,148.28,148.45,17755.0
2024-06-05 10:35:00,148.45,148.53,148.34,148.45,15287.0,148.45,148.53,148.34,148.45,15287.0
2024-06-05 10:40:00,148.48,148.57,148.43,148.49,7220.0,148.48,148.57,148.43,148.49,7220.0
2024-06-05 10:45:00,148.49,148.6,148.45,148.6,7014.0,148.49,148.6,148.45,148.6,7014.0
2024-06-05 10:50:00,148.56,148.88,148.52,148.88,11708.0,148.56,148.88,148.52,148.88,11708.0
2024-06-05 10:55:00,148.89,148.99,148.89,148.97,10147.0,148.89,148.99,148.89,148.97,10147.0
2024-06-05 11:00:00,148.99,149.01,148.86,149.0,9263.0,148.99,149.01,148.86,149.0,9263.0
2024-06-05 11:05:00,149.0,149.06,148.97,148.98,8522.0,149.0,149.06,148.97,148.98,8522.0
2024-06-05 11:10:00,149.0,149.15,149.0,149.15,5262.0,149.0,149.15,149.0,149.15,5262.0
2024-06-05 11:15:00,149.15,149.3,149.14,149.26,9143.0,149.15,149.3,149.14,149.26,9143.0
2024-06-05 11:20:00,149.27,149.34,149.13,149.24,28460.0,149.27,149.34,149.13,149.24,28460.0
2024-06-05 11:25:00,149.21,149.3,149.16,149.24,8220.0,149.21,149.3,149.16,149.24,8220.0
2024-06-05 11:30:00,149.26,149.26,149.04,149.09,5840.0,149.26,149.26,149.04,149.09,5840.0
2024-06-05 11:35:00,149.1,149.11,149.05,149.08,8077.0,149.1,149.11,149.05,149.08,8077.0
2024-06-05 11:40:00,149.08,149.17,148.97,149.0,15730.0,149.08,149.17,148.97,149.0,15730.0
2024-06-05 11:45:00,149.02,149.11,149.0,149.0,7631.0,149.02,149.11,149.0,149.0,7631.0
2024-06-05 11:50:00,149.04,149.09,148.96,149.08,9667.0,149.04,149.09,148.96,149.08,9667.0
2024-06-05 11:55:00,149.07,149.2,149.06,149.18,10564.0,149.07,149.2,149.06,149.18,10564.0
2024-06-05 12:00:00,149.16,149.18,149.12,149.17,11105.0,149.16,149.18,149.12,149.17,11105.0
2024-06-05 12:05:00,149.16,149.16,149.05,149.06,6168.0,149.16,149.16,149.05,149.06,6168.0
2024-06-05 12:10:00,149.07,149.13,149.02,149.12,17871.0,149.07,149.13,149.02,149.12,17871.0
2024-06-05 12:15:00,149.11,149.12,149.06,149.09,6719.0,149.11,149.12,149.06,149.09,6719.0
2024-06-05 12:20:00,149.07,149.17,149.0,149.17,10492.0,149.07,149.17,149.0,149.17,10492.0
2024-06-05 12:25:00,149.16,149.22,149.14,149.22,8427.0,149.16,149.22,149.14,149.22,8427.0
2024-06-05 12:30:00,149.22,149.26,149.21,149.25,11694.0,149.22,149.26,149.21,149.25,11694.0
2024-06-05 12:35:00,149.24,149.31,149.21,149.26,6356.0,149.24,149.31,149.21,149.26,6356.0
2024-06-05 12:40:00,149.25,149.3,149.25,149.28,5255.0,149.25,149.3,149.25,149.28,5255.0
2024-06-05 12:45:00,149.29,149.29,149.14,149.2,5891.0,149.29,149.29,149.14,149.2,5891.0
2024-06-05 12:50:00,149.17,149.18,149.01,149.04,8228.0,149.17,149.18,149.01,149.04,8228.0
2024-06-05 12:55:00,149.04,149.12,149.02,149.12,6468.0,149.04,149.12,149.02,149.12,6468.0
2024-06-05 13:00:00,149.09,149.19,149.06,149.19,5215.0,149.09,149.19,149.06,149.19,5215.0
2024-06-05 13:05:00,149.18,149.24,149.16,149.21,7224.0,149.18,149.24,149.16,149.21,7224.0
2024-06-05 13:10:00,149.22,149.22,149.16,149.17,6483.0,149.22,149.22,149.16,149.17,6483.0
2024-06-05 13:15:00,149.16,149.17,149.09,149.09,12556.0,149.16,149.17,149.09,149.09,12556.0
2024-06-05 13:20:00,149.09,149.2,149.05,149.18,8036.0,149.09,149.2,149.05,149.18,8036.0
2024-06-05 13:25:00,149.18,149.27,149.14,149.27,5624.0,149.18,149.27,149.14,149.27,5624.0
2024-06-05 13:30:00,149.25,149.33,149.25,149.31,10772.0,149.25,149.33,149.25,149.31,10772.0
2024-06-05 13:35:00,149.33,149.33,149.28,149.31,7653.0,149.33,149.33,149.28,149.31,7653.0
2024-06-05 13:40:00,149.3,149.35,149.28,149.32,10478.0,149.3,149.35,149.28,149.32,10478.0
2024-06-05 13:45:00,149.32,149.43,149.3,149.4,8525.0,149.32,149.43,149.3,149.4,8525.0
2024-06-05 13:50:00,149.4,149.4,149.34,149.35,10780.0,149.4,149.4,149.34,149.35,10780.0
2024-06-05 13:55:00,149.35,149.41,149.33,149.41,18273.0,149.35,149.41,149.33,149.41,18273.0
2024-06-05 14:00:00,149.4,149.45,149.35,149.44,11745.0,149.4,149.45,149.35,149.44,11745.0
2024-06-05 14:05:00,149.43,149.46,149.4,149.44,12039.0,149.43,149.46,149.4,149.44,12039.0
2024-06-05 14:10:00,149.45,149.48,149.43,149.44,6870.0,149.45,149.48,149.43,149.44,6870.0
2024-06-05 14:15:00,149.43,149.45,149.38,149.41,8273.0,149.43,149.45,149.38,149.41,8273.0
2024-06-05 14:20:00,149.42,149.54,149.4,149.52,9698.0,149.42,149.54,149.4,149.52,9698.0
2024-06-05 14:25:00,149.53,149.64,149.53,149.64,9098.0,149.53,149.64,149.53,149.64,9098.0
2024-06-05 14:30:00,149.63,149.72,149.61,149.69,13984.0,149.63,149.72,149.61,149.69,13984.0
2024-06-05 14:35:00,149.69,149.69,149.64,149.69,13374.0,149.69,149.69,149.64,149.69,13374.0
2024-06-05 14:40:00,149.7,149.75,149.68,149.75,11774.0,149.7,149.75,149.68,149.75,11774.0
2024-06-05 14:45:00,149.77,149.83,149.76,149.82,10697.0,149.77,149.83,149.76,149.82,10697.0
2024-06-05 14:50:00,149.82,149.88,149.81,149.88,12023.0,149.82,149.88,149.81,149.88,12023.0
2024-06-05 14:55:00,149.88,149.93,149.86,149.91,13812.0,149.88,149.93,149.86,149.91,13812.0
2024-06-05 15:00:00,149.91,150.03,149.89,149.94,14650.0,149.91,150.03,149.89,149.94,14650.0
2024-06-05 15:05:00,149.94,149.98,149.91,149.97,14062.0,149.94,149.98,149.91,149.97,14062.0
2024-06-05 15:10:00,149.97,149.97,149.87,149.89,7628.0,149.97,149.97,149.87,149.89,7628.0
2024-06-05 15:15:00,149.89,150.0,149.88,149.9,13338.0,149.89,150.0,149.88,149.9,13338.0
2024-06-05 15:20:00,149.9,149.9,149.78,149.83,25957.0,149.9,149.9,149.78,149.83,25957.0
2024-06-05 15:25:00,149.83,149.83,149.69,149.69,11045.0,149.83,149.83,149.69,149.69,11045.0
2024-06-05 15:30:00,149.68,149.85,149.66,149.84,14447.0,149.68,149.85,149.66,149.84,14447.0
2024-06-05 15:35:00,149.83,149.88,149.81,149.84,21285.0,149.83,149.88,149.81,149.84,21285.0
2024-06-05 15:40:00,149.86,149.87,149.77,149.79,23087.0,149.86,149.87,149.77,149.79,23087.0
2024-06-05 15:45:00,149.79,149.8,149.34,149.42,27300.0,149.79,149.8,149.34,149.42,27300.0
2024-06-05 15:50:00,149.38,149.49,149.27,149.4,45900.0,149.38,149.49,149.27,149.4,45900.0
2024-06-05 15:55:00,149.41,149.45,149.22,149.32,133710.0,149.41,149.45,149.22,149.32,133710.0
2024-06-06 09:30:00,149.36,149.91,148.88,149.9,31706.0,149.36,149.91,148.88,149.9,31706.0
2024-06-06 09:35:00,149.97,150.15,149.8,150.08,11230.0,149.97,150.15,149.8,150.08,11230.0
2024-06-06 09:40:00,150.07,150.91,150.07,150.88,9402.0,150.07,150.91,150.07,150.88,9402.0
2024-06-06 09:45:00,150.89,151.22,150.75,151.22,13095.0,150.89,151.22,150.75,151.22,13095.0
2024-06-06 09:50:00,151.18,151.26,150.95,151.15,12686.0,151.18,151.26,150.95,151.15,12686.0
2024-06-06 09:55:00,151.16,151.24,151.02,151.16,16482.0,151.16,151.24,151.02,151.16,16482.0
2024-06-06 10:00:00,151.22,151.36,150.95,150.95,29011.0,151.22,151.36,150.95,150.95,29011.0
2024-06-06 10:05:00,150.96,151.07,150.9,150.99,13508.0,150.96,151.07,150.9,150.99,13508.0
2024-06-06 10:10:00,151.03,151.09,150.76,150.81,15195.0,151.03,151.09,150.76,150.81,15195.0
2024-06-06 10:15:00,150.81,150.94,150.73,150.94,10214.0,150.81,150.94,150.73,150.94,10214.0
2024-06-06 10:20:00,150.91,150.96,150.74,150.79,7276.0,150.91,150.96,150.74,150.79,7276.0
2024-06-06 10:25:00,150.74,150.77,150.64,150.72,8272.0,150.74,150.77,150.64,150.72,8272.0
2024-06-06 10:30:00,150.72,150.72,150.32,150.33,9792.0,150.72,150.72,150.32,150.33,9792.0
2024-06-06 10:35:00,150.36,150.36,149.91,150.09,36729.0,150.36,150.36,149.91,150.09,36729.0
2024-06-06 10:40:00,150.04,150.28,149.98,150.27,3519.0,150.04,150.28,149.98,150.27,3519.0
2024-06-06 10:45:00,150.24,150.26,150.15,150.19,18152.0,150.24,150.26,150.15,150.19,18152.0
2024-06-06 10:50:00,150.19,150.27,150.12,150.27,8894.0,150.19,150.27,150.12,150.27,8894.0
2024-06-06 10:55:00,150.32,150.37,150.18,150.23,8132.0,150.32,150.37,150.18,150.23,8132.0
2024-06-06 11:00:00,150.21,150.21,150.06,150.16,7401.0,150.21,150.21,150.06,150.16,7401.0
2024-06-06 11:05:00,150.15,150.16,150.07,150.16,4923.0,150.15,150.16,150.07,150.16,4923.0
2024-06-06 11:10:00,150.12,150.33,150.12,150.31,8025.0,150.12,150.33,150.12,150.31,8025.0
2024-06-06 11:15:00,150.29,150.29,150.16,150.21,6973.0,150.29,150.29,150.16,150.21,6973.0
2024-06-06 11:20:00,150.21,150.25,150.12,150.18,10607.0,150.21,150.25,150.12,150.18,10607.0
2024-06-06 11:25:00,150.18,150.18,150.05,150.05,8025.0,150.18,150.18,150.05,150.05,8025.0
2024-06-06 11:30:00,150.05,150.14,150.02,150.06,9718.0,150.05,150.14,150.02,150.06,9718.0
2024-06-06 11:35:00,150.03,150.19,150.0,150.1,7444.0,150.03,150.19,150.0,150.1,7444.0
2024-06-06 11:40:00,150.09,150.13,150.04,150.11,5845.0,150.09,150.13,150.04,150.11,5845.0
2024-06-06 11:45:00,150.11,150.13,150.05,150.06,5731.0,150.11,150.13,150.05,150.06,5731.0
2024-06-06 11:50:00,150.07,150.1,149.95,149.98,9242.0,150.07,150.1,149.95,149.98,9242.0
2024-06-06 11:55:00,149.96,150.0,149.89,149.96,6737.0,149.96,150.0,149.89,149.96,6737.0
2024-06-06 12:00:00,149.98,150.05,149.95,149.95,7515.0,149.98,150.05,149.95,149.95,7515.0
2024-06-06 12:05:00,149.95,150.05,149.93,150.03,5908.0,149.95,150.05,149.93,150.03,5908.0
2024-06-06 12:10:00,150.03,150.13,150.03,150.11,7780.0,150.03,150.13,150.03,150.11,7780.0
2024-06-06 12:15:00,150.11,150.13,149.92,149.99,8501.0,150.11,150.13,149.92,149.99,8501.0
2024-06-06 12:20:00,150.02,150.03,149.91,150.02,9292.0,150.02,150.03,149.91,150.02,9292.0
2024-06-06 12:25:00,150.03,150.08,149.94,149.94,7089.0,150.03,150.08,149.94,149.94,7089.0
2024-06-06 12:30:00,149.94,150.01,149.94,150.0,5075.0,149.94,150.01,149.94,150.0,5075.0
2024-06-06 12:35:00,150.0,150.09,149.99,150.05,5969.0,150.0,150.09,149.99,150.05,5969.0
2024-06-06 12:40:00,150.06,150.18,150.05,150.18,4789.0,150.06,150.18,150.05,150.18,4789.0
2024-06-06 12:45:00,150.18,150.21,150.15,150.17,5262.0,150.18,150.21,150.15,150.17,5262.0
2024-06-06 12:50:00,150.17,150.17,149.97,149.97,8166.0,150.17,150.17,149.97,149.97,8166.0
2024-06-06 12:55:00,149.98,150.0,149.94,149.97,4970.0,149.98,150.0,149.94,149.97,4970.0
2024-06-06 13:00:00,149.99,149.99,149.86,149.94,8019.0,149.99,149.99,149.86,149.94,8019.0
2024-06-06 13:05:00,149.94,149.95,149.85,149.88,5129.0,149.94,149.95,149.85,149.88,5129.0
2024-06-06 13:10:00,149.88,149.91,149.86,149.91,5041.0,149.88,149.91,149.86,149.91,5041.0
2024-06-06 13:15:00,149.91,150.01,149.91,149.99,7056.0,149.91,150.01,149.91,149.99,7056.0
2024-06-06 13:20:00,149.99,150.19,149.98,150.19,4291.0,149.99,150.19,149.98,150.19,4291.0
2024-06-06 13:25:00,150.19,150.24,150.15,150.22,9342.0,150.19,150.24,150.15,150.22,9342.0
2024-06-06 13:30:00,150.22,150.22,150.15,150.21,8268.0,150.22,150.22,150.15,150.21,8268.0
2024-06-06 13:35:00,150.21,150.21,150.11,150.11,8123.0,150.21,150.21,150.11,150.11,8123.0
2024-06-06 13:40:00,150.11,150.13,150.07,150.12,6629.0,150.11,150.13,150.07,150.12,6629.0
2024-06-06 13:45:00,150.1,150.16,150.1,150.15,4449.0,150.1,150.16,150.1,150.15,4449.0
2024-06-06 13:50:00,150.15,150.22,150.13,150.2,8930.0,150.15,150.22,150.13,150.2,8930.0
2024-06-06 13:55:00,150.19,150.34,150.19,150.34,12083.0,150.19,150.34,150.19,150.34,12083.0
2024-06-06 14:00:00,150.34,150.38,150.24,150.24,9923.0,150.34,150.38,150.24,150.24,9923.0
2024-06-06 14:05:00,150.22,150.22,150.02,150.08,18779.0,150.22,150.22,150.02,150.08,18779.0
2024-06-06 14:10:00,150.08,150.17,150.05,150.12,6434.0,150.08,150.17,150.05,150.12,6434.0
2024-06-06 14:15:00,150.14,150.33,150.1,150.33,9945.0,150.14,150.33,150.1,150.33,9945.0
2024-06-06 14:20:00,150.33,150.43,150.31,150.39,14888.0,150.33,150.43,150.31,150.39,14888.0
2024-06-06 14:25:00,150.4,150.54,150.39,150.5,10683.0,150.4,150.54,150.39,150.5,10683.0
2024-06-06 14:30:00,150.5,150.55,150.41,150.54,12763.0,150.5,150.55,150.41,150.54,12763.0
2024-06-06 14:35:00,150.56,150.59,150.44,150.48,11938.0,150.56,150.59,150.44,150.48,11938.0
2024-06-06 14:40:00,150.48,150.51,150.31,150.31,11359.0,150.48,150.51,150.31,150.31,11359.0
2024-06-06 14:45:00,150.31,150.34,150.29,150.32,6995.0,150.31,150.34,150.29,150.32,6995.0
2024-06-06 14:50:00,150.31,150.45,150.3,150.45,10741.0,150.31,150.45,150.3,150.45,10741.0
2024-06-06 14:55:00,150.44,150.52,150.44,150.47,7769.0,150.44,150.52,150.44,150.47,7769.0
2024-06-06 15:00:00,150.46,150.49,150.38,150.4,11772.0,150.46,150.49,150.38,150.4,11772.0
2024-06-06 15:05:00,150.41,150.49,150.37,150.41,12211.0,150.41,150.49,150.37,150.41,12211.0
2024-06-06 15:10:00,150.41,150.44,150.35,150.37,9708.0,150.41,150.44,150.35,150.37,9708.0
2024-06-06 15:15:00,150.37,150.4,150.32,150.37,11492.0,150.37,150.4,150.32,150.37,11492.0
2024-06-06 15:20:00,150.37,150.44,150.33,150.36,13615.0,150.37,150.44,150.33,150.36,13615.0
2024-06-06 15:25:00,150.37,150.47,150.35,150.47,16055.0,150.37,150.47,150.35,150.47,16055.0
2024-06-06 15:30:00,150.47,150.57,150.43,150.48,15714.0,150.47,150.57,150.43,150.48,15714.0
2024-06-06 15:35:00,150.47,150.58,150.44,150.52,15979.0,150.47,150.58,150.44,150.52,15979.0
2024-06-06 15:40:00,150.51,150.6,150.49,150.57,24629.0,150.51,150.6,150.49,150.57,24629.0
2024-06-06 15:45:00,150.56,150.64,150.39,150.39,34707.0,150.56,150.64,150.39,150.39,34707.0
2024-06-06 15:50:00,150.37,150.47,150.37,150.47,31470.0,150.37,150.47,150.37,150.47,31470.0
2024-06-06 15:55:00,150.49,150.62,150.42,150.62,106771.0,150.49,150.62,150.42,150.62,106771.0
2024-06-07 09:30:00,150.79,151.1,150.69,151.04,20975.0,150.79,151.1,150.69,151.04,20975.0
2024-06-07 09:35:00,151.05,151.21,150.41,150.99,9620.0,151.05,151.21,150.41,150.99,9620.0
2024-06-07 09:40:00,150.94,151.21,150.86,151.21,7814.0,150.94,151.21,150.86,151.21,7814.0
2024-06-07 09:45:00,151.21,151.45,151.15,151.45,9387.0,151.21,151.45,151.15,151.45,9387.0
2024-06-07 09:50:00,151.46,151.46,151.1,151.15,14061.0,151.46,151.46,151.1,151.15,14061.0
2024-06-07 09:55:00,151.13,151.71,151.1,151.69,10948.0,151.13,151.71,151.1,151.69,10948.0
2024-06-07 10:00:00,151.68,151.69,151.41,151.44,9334.0,151.68,151.69,151.41,151.44,9334.0
2024-06-07 10:05:00,151.5,151.58,151.43,151.58,4361.0,151.5,151.58,151.43,151.58,4361.0
2024-06-07 10:10:00,151.6,151.6,151.44,151.52,7973.0,151.6,151.6,151.44,151.52,7973.0
2024-06-07 10:15:00,151.53,151.71,151.51,151.65,6034.0,151.53,151.71,151.51,151.65,6034.0
2024-06-07 10:20:00,151.69,151.89,151.68,151.89,8548.0,151.69,151.89,151.68,151.89,8548.0
2024-06-07 10:25:00,151.88,152.01,151.84,151.92,4552.0,151.88,152.01,151.84,151.92,4552.0
2024-06-07 10:30:00,151.87,151.87,151.69,151.69,21560.0,151.87,151.87,151.69,151.69,21560.0
2024-06-07 10:35:00,151.7,151.94,151.6,151.94,18697.0,151.7,151.94,151.6,151.94,18697.0
2024-06-07 10:40:00,151.93,152.08,151.85,152.05,16120.0,151.93,152.08,151.85,152.05,16120.0
2024-06-07 10:45:00,152.04,152.18,152.04,152.08,12273.0,152.04,152.18,152.04,152.08,12273.0
2024-06-07 10:50:00,152.05,152.06,151.92,152.01,7517.0,152.05,152.06,151.92,152.01,7517.0
2024-06-07 10:55:00,152.0,152.02,151.86,151.89,9686.0,152.0,152.02,151.86,151.89,9686.0
2024-06-07 11:00:00,151.89,151.89,151.7,151.75,14700.0,151.89,151.89,151.7,151.75,14700.0
2024-06-07 11:05:00,151.72,151.72,151.53,151.55,5699.0,151.72,151.72,151.53,151.55,5699.0
2024-06-07 11:10:00,151.57,151.62,151.52,151.58,2646.0,151.57,151.62,151.52,151.58,2646.0
2024-06-07 11:15:00,151.53,151.61,151.53,151.56,14638.0,151.53,151.61,151.53,151.56,14638.0
2024-06-07 11:20:00,151.55,151.62,151.53,151.6,6993.0,151.55,151.62,151.53,151.6,6993.0
2024-06-07 11:25:00,151.61,151.61,151.48,151.51,5097.0,151.61,151.61,151.48,151.51,5097.0
2024-06-07 11:30:00,151.51,151.6,151.45,151.47,10969.0,151.51,151.6,151.45,151.47,10969.0
2024-06-07 11:35:00,151.48,151.48,151.22,151.22,11916.0,151.48,151.48,151.22,151.22,11916.0
2024-06-07 11:40:00,151.24,151.27,151.18,151.25,11383.0,151.24,151.27,151.18,151.25,11383.0
2024-06-07 11:45:00,151.24,151.26,151.15,151.23,6388.0,151.24,151.26,151.15,151.23,6388.0
2024-06-07 11:50:00,151.21,151.24,151.15,151.15,5297.0,151.21,151.24,151.15,151.15,5297.0
2024-06-07 11:55:00,151.17,151.22,151.11,151.17,9752.0,151.17,151.22,151.11,151.17,9752.0
2024-06-07 12:00:00,151.18,151.19,151.01,151.02,4708.0,151.18,151.19,151.01,151.02,4708.0
2024-06-07 12:05:00,151.04,151.12,151.02,151.11,4557.0,151.04,151.12,151.02,151.11,4557.0
2024-06-07 12:10:00,151.13,151.16,151.06,151.06,4482.0,151.13,151.16,151.06,151.06,4482.0
2024-06-07 12:15:00,151.08,151.15,151.06,151.14,5135.0,151.08,151.15,151.06,151.14,5135.0
2024-06-07 12:20:00,151.11,151.17,151.05,151.16,8004.0,151.11,151.17,151.05,151.16,8004.0
2024-06-07 12:25:00,151.17,151.25,151.17,151.22,2755.0,151.17,151.25,151.17,151.22,2755.0
2024-06-07 12:30:00,151.25,151.26,151.15,151.16,7061.0,151.25,151.26,151.15,151.16,7061.0
2024-06-07 12:35:00,151.13,151.14,151.04,151.07,4014.0,151.13,151.14,151.04,151.07,4014.0
2024-06-07 12:40:00,151.07,151.08,151.02,151.03,7093.0,151.07,151.08,151.02,151.03,7093.0
2024-06-07 12:45:00,151.02,151.04,150.91,150.95,6712.0,151.02,151.04,150.91,150.95,6712.0
2024-06-07 12:50:00,150.95,151.11,150.95,151.09,10208.0,150.95,151.11,150.95,151.09,10208.0
2024-06-07 12:55:00,151.11,151.24,151.1,151.24,15885.0,151.11,151.24,151.1,151.24,15885.0
2024-06-07 13:00:00,151.24,151.24,151.04,151.06,3451.0,151.24,151.24,151.04,151.06,3451.0
2024-06-07 13:05:00,151.06,151.1,151.05,151.09,4440.0,151.06,151.1,151.05,151.09,4440.0
2024-06-07 13:10:00,151.1,151.13,151.08,151.09,5565.0,151.1,151.13,151.08,151.09,5565.0
2024-06-07 13:15:00,151.09,151.15,151.06,151.14,12871.0,151.09,151.15,151.06,151.14,12871.0
2024-06-07 13:20:00,151.14,151.34,151.12,151.32,14045.0,151.14,151.34,151.12,151.32,14045.0
2024-06-07 13:25:00,151.32,151.41,151.24,151.37,9593.0,151.32,151.41,151.24,151.37,9593.0
2024-06-07 13:30:00,151.37,151.45,151.37,151.43,2903.0,151.37,151.45,151.37,151.43,2903.0
2024-06-07 13:35:00,151.34,151.36,151.28,151.3,1898.0,151.34,151.36,151.28,151.3,1898.0
2024-06-07 13:40:00,151.28,151.38,151.26,151.35,4697.0,151.28,151.38,151.26,151.35,4697.0
2024-06-07 13:45:00,151.36,151.39,151.32,151.37,3681.0,151.36,151.39,151.32,151.37,3681.0
2024-06-07 13:50:00,151.35,151.44,151.35,151.41,9771.0,151.35,151.44,151.35,151.41,9771.0
2024-06-07 13:55:00,151.42,151.53,151.4,151.47,15326.0,151.42,151.53,151.4,151.47,15326.0
2024-06-07 14:00:00,151.47,151.47,151.19,151.19,10406.0,151.47,151.47,151.19,151.19,10406.0
2024-06-07 14:05:00,151.19,151.22,151.08,151.22,9238.0,151.19,151.22,151.08,151.22,9238.0
2024-06-07 14:10:00,151.24,151.28,151.01,151.01,8001.0,151.24,151.28,151.01,151.01,8001.0
2024-06-07 14:15:00,151.01,151.15,151.01,151.1,4087.0,151.01,151.15,151.01,151.1,4087.0
2024-06-07 14:20:00,151.1,151.32,151.09,151.25,5627.0,151.1,151.32,151.09,151.25,5627.0
2024-06-07 14:25:00,151.26,151.33,151.2,151.28,6671.0,151.26,151.33,151.2,151.28,6671.0
2024-06-07 14:30:00,151.28,151.37,151.25,151.32,10124.0,151.28,151.37,151.25,151.32,10124.0
2024-06-07 14:35:00,151.32,151.42,151.32,151.37,8376.0,151.32,151.42,151.32,151.37,8376.0
2024-06-07 14:40:00,151.38,151.39,151.33,151.39,3658.0,151.38,151.39,151.33,151.39,3658.0
2024-06-07 14:45:00,151.39,151.43,151.38,151.41,6708.0,151.39,151.43,151.38,151.41,6708.0
2024-06-07 14:50:00,151.42,151.45,151.34,151.45,8369.0,151.42,151.45,151.34,151.45,8369.0
2024-06-07 14:55:00,151.44,151.46,151.33,151.34,8645.0,151.44,151.46,151.33,151.34,8645.0
2024-06-07 15:00:00,151.33,151.35,151.24,151.32,11356.0,151.33,151.35,151.24,151.32,11356.0
2024-06-07 15:05:00,151.35,151.36,151.3,151.3,6864.0,151.35,151.36,151.3,151.3,6864.0
2024-06-07 15:10:00,151.33,151.38,151.17,151.31,10102.0,151.33,151.38,151.17,151.31,10102.0
2024-06-07 15:15:00,151.33,151.45,151.33,151.34,10297.0,151.33,151.45,151.33,151.34,10297.0
2024-06-07 15:20:00,151.3,151.32,151.01,151.11,14545.0,151.3,151.32,151.01,151.11,14545.0
2024-06-07 15:25:00,151.08,151.29,151.07,151.26,13285.0,151.08,151.29,151.07,151.26,13285.0
2024-06-07 15:30:00,151.26,151.28,151.14,151.17,9687.0,151.26,151.28,151.14,151.17,9687.0
2024-06-07 15:35:00,151.15,151.18,150.97,150.99,21935.0,151.15,151.18,150.97,150.99,21935.0
2024-06-07 15:40:00,151.01,151.13,151.0,151.08,13107.0,151.01,151.13,151.0,151.08,13107.0
2024-06-07 15:45:00,151.06,151.3,151.05,151.24,42109.0,151.06,151.3,151.05,151.24,42109.0
2024-06-07 15:50:00,151.22,151.45,151.17,151.44,49197.0,151.22,151.45,151.17,151.44,49197.0
2024-06-07 15:55:00,151.45,151.64,151.42,151.42,137979.0,151.45,151.64,151.42,151.42,137979.0
2024-06-10 09:30:00,150.34,150.4,148.78,149.06,48656.0,150.34,150.4,148.78,149.06,48656.0
2024-06-10 09:35:00,149.01,149.54,149.01,149.01,21733.0,149.01,149.54,149.01,149.01,21733.0
2024-06-10 09:40:00,148.64,149.17,148.64,149.14,20263.0,148.64,149.17,148.64,149.14,20263.0
2024-06-10 09:45:00,149.21,149.37,149.13,149.31,10699.0,149.21,149.37,149.13,149.31,10699.0
2024-06-10 09:50:00,149.33,149.66,149.25,149.46,13471.0,149.33,149.66,149.25,149.46,13471.0
2024-06-10 09:55:00,149.46,149.58,149.14,149.58,10722.0,149.46,149.58,149.14,149.58,10722.0
2024-06-10 10:00:00,149.53,149.6,149.22,149.24,14562.0,149.53,149.6,149.22,149.24,14562.0
2024-06-10 10:05:00,149.21,149.66,149.2,149.58,11925.0,149.21,149.66,149.2,149.58,11925.0
2024-06-10 10:10:00,149.65,149.7,149.54,149.67,8073.0,149.65,149.7,149.54,149.67,8073.0
2024-06-10 10:15:00,149.67,149.81,149.46,149.47,11045.0,149.67,149.81,149.46,149.47,11045.0
2024-06-10 10:20:00,149.48,149.48,149.21,149.28,18258.0,149.48,149.48,149.21,149.28,18258.0
2024-06-10 10:25:00,149.3,149.3,149.11,149.11,17267.0,149.3,149.3,149.11,149.11,17267.0
2024-06-10 10:30:00,149.1,149.12,148.92,148.94,15786.0,149.1,149.12,148.92,148.94,15786.0
2024-06-10 10:35:00,148.93,148.93,148.49,148.63,33033.0,148.93,148.93,148.49,148.63,33033.0
2024-06-10 10:40:00,148.62,148.62,148.46,148.53,16681.0,148.62,148.62,148.46,148.53,16681.0
2024-06-10 10:45:00,148.53,148.65,148.46,148.63,19135.0,148.53,148.65,148.46,148.63,19135.0
2024-06-10 10:50:00,148.6,148.65,148.5,148.53,13377.0,148.6,148.65,148.5,148.53,13377.0
2024-06-10 10:55:00,148.53,148.53,148.33,148.4,15608.0,148.53,148.53,148.33,148.4,15608.0
2024-06-10 11:00:00,148.42,148.46,148.34,148.38,19971.0,148.42,148.46,148.34,148.38,19971.0
2024-06-10 11:05:00,148.38,148.45,148.28,148.33,15472.0,148.38,148.45,148.28,148.33,15472.0
2024-06-10 11:10:00,148.35,148.37,148.1,148.17,13441.0,148.35,148.37,148.1,148.17,13441.0
2024-06-10 11:15:00,148.17,148.29,148.15,148.26,20475.0,148.17,148.29,148.15,148.26,20475.0
2024-06-10 11:20:00,148.26,148.48,148.26,148.43,14288.0,148.26,148.48,148.26,148.43,14288.0
2024-06-10 11:25:00,148.44,148.65,148.43,148.63,11865.0,148.44,148.65,148.43,148.63,11865.0
2024-06-10 11:30:00,148.65,148.96,148.64,148.87,12907.0,148.65,148.96,148.64,148.87,12907.0
2024-06-10 11:35:00,148.86,148.98,148.69,148.96,13328.0,148.86,148.98,148.69,148.96,13328.0
2024-06-10 11:40:00,148.94,149.03,148.94,148.97,6858.0,148.94,149.03,148.94,148.97,6858.0
2024-06-10 11:45:00,148.97,148.97,148.83,148.84,5558.0,148.97,148.97,148.83,148.84,5558.0
2024-06-10 11:50:00,148.85,148.94,148.84,148.93,5853.0,148.85,148.94,148.84,148.93,5853.0
2024-06-10 11:55:00,148.96,148.98,148.88,148.9,5076.0,148.96,148.98,148.88,148.9,5076.0
2024-06-10 12:00:00,148.91,148.94,148.81,148.81,6917.0,148.91,148.94,148.81,148.81,6917.0
2024-06-10 12:05:00,148.82,148.84,148.69,148.69,7682.0,148.82,148.84,148.69,148.69,7682.0
2024-06-10 12:10:00,148.71,148.77,148.68,148.73,4478.0,148.71,148.77,148.68,148.73,4478.0
2024-06-10 12:15:00,148.74,148.8,148.68,148.69,7133.0,148.74,148.8,148.68,148.69,7133.0
2024-06-10 12:20:00,148.7,148.74,148.64,148.66,16169.0,148.7,148.74,148.64,148.66,16169.0
2024-06-10 12:25:00,148.67,148.68,148.57,148.62,10657.0,148.67,148.68,148.57,148.62,10657.0
2024-06-10 12:30:00,148.6,148.6,148.53,148.57,5026.0,148.6,148.6,148.53,148.57,5026.0
2024-06-10 12:35:00,148.58,148.6,148.56,148.59,4369.0,148.58,148.6,148.56,148.59,4369.0
2024-06-10 12:40:00,148.57,148.62,148.55,148.61,7353.0,148.57,148.62,148.55,148.61,7353.0
2024-06-10 12:45:00,148.61,148.91,148.59,148.91,7690.0,148.61,148.91,148.59,148.91,7690.0
2024-06-10 12:50:00,148.9,148.93,148.7,148.71,10767.0,148.9,148.93,148.7,148.71,10767.0
2024-06-10 12:55:00,148.69,148.71,148.64,148.69,7229.0,148.69,148.71,148.64,148.69,7229.0
2024-06-10 13:00:00,148.71,148.79,148.62,148.79,6715.0,148.71,148.79,148.62,148.79,6715.0
2024-06-10 13:05:00,148.81,148.84,148.75,148.75,5544.0,148.81,148.84,148.75,148.75,5544.0
2024-06-10 13:10:00,148.73,148.79,148.72,148.79,4519.0,148.73,148.79,148.72,148.79,4519.0
2024-06-10 13:15:00,148.78,148.82,148.75,148.81,5593.0,148.78,148.82,148.75,148.81,5593.0
2024-06-10 13:20:00,148.84,148.85,148.72,148.72,20088.0,148.84,148.85,148.72,148.72,20088.0
2024-06-10 13:25:00,148.75,148.76,148.69,148.73,7295.0,148.75,148.76,148.69,148.73,7295.0
2024-06-10 13:30:00,148.73,148.75,148.69,148.72,6933.0,148.73,148.75,148.69,148.72,6933.0
2024-06-10 13:35:00,148.76,148.9,148.76,148.89,7666.0,148.76,148.9,148.76,148.89,7666.0
2024-06-10 13:40:00,148.88,149.04,148.86,149.03,8705.0,148.88,149.04,148.86,149.03,8705.0
2024-06-10 13:45:00,149.04,149.29,149.02,149.26,6891.0,149.04,149.29,149.02,149.26,6891.0
2024-06-10 13:50:00,149.24,149.37,149.18,149.37,6403.0,149.24,149.37,149.18,149.37,6403.0
2024-06-10 13:55:00,149.37,149.4,149.3,149.32,10618.0,149.37,149.4,149.3,149.32,10618.0
2024-06-10 14:00:00,149.34,149.34,149.01,149.09,11396.0,149.34,149.34,149.01,149.09,11396.0
2024-06-10 14:05:00,149.12,149.2,149.07,149.2,15880.0,149.12,149.2,149.07,149.2,15880.0
2024-06-10 14:10:00,149.19,149.28,149.14,149.28,7770.0,149.19,149.28,149.14,149.28,7770.0
2024-06-10 14:15:00,149.29,149.64,149.29,149.63,19001.0,149.29,149.64,149.29,149.63,19001.0
2024-06-10 14:20:00,149.58,149.64,149.55,149.63,8216.0,149.58,149.64,149.55,149.63,8216.0
2024-06-10 14:25:00,149.67,149.88,149.65,149.85,30666.0,149.67,149.88,149.65,149.85,30666.0
2024-06-10 14:30:00,149.84,149.94,149.75,149.77,13810.0,149.84,149.94,149.75,149.77,13810.0
2024-06-10 14:35:00,149.78,149.92,149.73,149.88,14702.0,149.78,149.92,149.73,149.88,14702.0
2024-06-10 14:40:00,149.87,149.91,149.77,149.79,27052.0,149.87,149.91,149.77,149.79,27052.0
2024-06-10 14:45:00,149.81,149.83,149.65,149.8,18495.0,149.81,149.83,149.65,149.8,18495.0
2024-06-10 14:50:00,149.82,149.94,149.77,149.87,26414.0,149.82,149.94,149.77,149.87,26414.0
2024-06-10 14:55:00,149.87,149.91,149.83,149.88,11544.0,149.87,149.91,149.83,149.88,11544.0
2024-06-10 15:00:00,149.88,150.07,149.88,150.05,17305.0,149.88,150.07,149.88,150.05,17305.0
2024-06-10 15:05:00,150.04,150.09,149.97,149.97,9437.0,150.04,150.09,149.97,149.97,9437.0
2024-06-10 15:10:00,149.97,150.06,149.94,150.06,10919.0,149.97,150.06,149.94,150.06,10919.0
2024-06-10 15:15:00,150.07,150.09,149.94,150.0,13996.0,150.07,150.09,149.94,150.0,13996.0
2024-06-10 15:20:00,150.0,150.09,149.93,149.93,10030.0,150.0,150.09,149.93,149.93,10030.0
2024-06-10 15:25:00,149.93,149.97,149.83,149.87,22464.0,149.93,149.97,149.83,149.87,22464.0
2024-06-10 15:30:00,149.88,149.88,149.84,149.85,7182.0,149.88,149.88,149.84,149.85,7182.0
2024-06-10 15:35:00,149.84,149.97,149.83,149.91,26445.0,149.84,149.97,149.83,149.91,26445.0
2024-06-10 15:40:00,149.87,149.9,149.77,149.86,26742.0,149.87,149.9,149.77,149.86,26742.0
2024-06-10 15:45:00,149.86,149.88,149.51,149.63,28978.0,149.86,149.88,149.51,149.63,28978.0
2024-06-10 15:50:00,149.62,149.75,149.38,149.52,61066.0,149.62,149.75,149.38,149.52,61066.0
2024-06-10 15:55:00,149.53,149.6,149.34,149.6,157866.0,149.53,149.6,149.34,149.6,157866.0
2024-06-11 09:30:00,149.08,149.15,148.34,148.34,24649.0,149.08,149.15,148.34,148.34,24649.0
2024-06-11 09:35:00,148.42,148.67,148.17,148.26,10739.0,148.42,148.67,148.17,148.26,10739.0
2024-06-11 09:40:00,148.26,148.28,147.54,148.28,15457.0,148.26,148.28,147.54,148.28,15457.0
2024-06-11 09:45:00,148.21,148.27,147.66,147.76,15313.0,148.21,148.27,147.66,147.76,15313.0
2024-06-11 09:50:00,147.73,147.93,147.63,147.89,9627.0,147.73,147.93,147.63,147.89,9627.0
2024-06-11 09:55:00,147.9,148.08,147.68,147.88,14191.0,147.9,148.08,147.68,147.88,14191.0
2024-06-11 10:00:00,147.87,148.03,147.73,147.92,41681.0,147.87,148.03,147.73,147.92,41681.0
2024-06-11 10:05:00,147.92,148.13,147.91,148.07,17516.0,147.92,148.13,147.91,148.07,17516.0
2024-06-11 10:10:00,148.07,148.18,147.91,148.01,15891.0,148.07,148.18,147.91,148.01,15891.0
2024-06-11 10:15:00,147.97,147.99,147.74,147.78,18825.0,147.97,147.99,147.74,147.78,18825.0
2024-06-11 10:20:00,147.8,147.82,147.67,147.73,26336.0,147.8,147.82,147.67,147.73,26336.0
2024-06-11 10:25:00,147.75,147.93,147.74,147.82,21776.0,147.75,147.93,147.74,147.82,21776.0
2024-06-11 10:30:00,147.79,148.1,147.71,148.03,26540.0,147.79,148.1,147.71,148.03,26540.0
2024-06-11 10:35:00,148.06,148.34,147.96,148.34,17678.0,148.06,148.34,147.96,148.34,17678.0
2024-06-11 10:40:00,148.34,148.6,148.29,148.56,9613.0,148.34,148.6,148.29,148.56,9613.0
2024-06-11 10:45:00,148.56,148.99,148.39,148.44,64245.0,148.56,148.99,148.39,148.44,64245.0
2024-06-11 10:50:00,148.44,148.47,148.31,148.47,14057.0,148.44,148.47,148.31,148.47,14057.0
2024-06-11 10:55:00,148.52,148.58,148.39,148.5,12018.0,148.52,148.58,148.39,148.5,12018.0
2024-06-11 11:00:00,148.47,148.74,148.46,148.64,12768.0,148.47,148.74,148.46,148.64,12768.0
2024-06-11 11:05:00,148.6,148.6,148.37,148.45,10695.0,148.6,148.6,148.37,148.45,10695.0
2024-06-11 11:10:00,148.46,148.47,148.36,148.43,56898.0,148.46,148.47,148.36,148.43,56898.0
2024-06-11 11:15:00,148.42,148.42,148.28,148.28,16709.0,148.42,148.42,148.28,148.28,16709.0
2024-06-11 11:20:00,148.31,148.48,148.23,148.28,21869.0,148.31,148.48,148.23,148.28,21869.0
2024-06-11 11:25:00,148.28,148.35,148.2,148.24,29048.0,148.28,148.35,148.2,148.24,29048.0
2024-06-11 11:30:00,148.28,148.37,148.28,148.36,3600.0,148.28,148.37,148.28,148.36,3600.0
2024-06-11 11:35:00,148.36,148.36,148.18,148.19,11483.0,148.36,148.36,148.18,148.19,11483.0
2024-06-11 11:40:00,148.17,148.25,148.07,148.15,9693.0,148.17,148.25,148.07,148.15,9693.0
2024-06-11 11:45:00,148.14,148.46,148.14,148.39,5008.0,148.14,148.46,148.14,148.39,5008.0
2024-06-11 11:50:00,148.38,148.52,148.3,148.33,11161.0,148.38,148.52,148.3,148.33,11161.0
2024-06-11 11:55:00,148.33,148.33,148.24,148.29,7918.0,148.33,148.33,148.24,148.29,7918.0
2024-06-11 12:00:00,148.25,148.25,148.17,148.2,4805.0,148.25,148.25,148.17,148.2,4805.0
2024-06-11 12:05:00,148.22,148.22,148.14,148.19,3130.0,148.22,148.22,148.14,148.19,3130.0
2024-06-11 12:10:00,148.21,148.21,148.15,148.2,4243.0,148.21,148.21,148.15,148.2,4243.0
2024-06-11 12:15:00,148.21,148.21,148.12,148.17,11589.0,148.21,148.21,148.12,148.17,11589.0
2024-06-11 12:20:00,148.16,148.16,148.05,148.05,6012.0,148.16,148.16,148.05,148.05,6012.0
2024-06-11 12:25:00,148.04,148.1,147.93,147.99,11607.0,148.04,148.1,147.93,147.99,11607.0
2024-06-11 12:30:00,148.0,148.22,148.0,148.22,8952.0,148.0,148.22,148.0,148.22,8952.0
2024-06-11 12:35:00,148.22,148.29,148.16,148.29,10351.0,148.22,148.29,148.16,148.29,10351.0
2024-06-11 12:40:00,148.29,148.29,148.17,148.21,6925.0,148.29,148.29,148.17,148.21,6925.0
2024-06-11 12:45:00,148.2,148.21,147.97,147.99,19585.0,148.2,148.21,147.97,147.99,19585.0
2024-06-11 12:50:00,148.0,148.0,147.91,147.99,10911.0,148.0,148.0,147.91,147.99,10911.0
2024-06-11 12:55:00,147.99,148.08,147.95,148.03,20838.0,147.99,148.08,147.95,148.03,20838.0
2024-06-11 13:00:00,148.0,148.01,147.76,147.91,18885.0,148.0,148.01,147.76,147.91,18885.0
2024-06-11 13:05:00,147.91,147.96,147.78,147.78,6420.0,147.91,147.96,147.78,147.78,6420.0
2024-06-11 13:10:00,147.78,147.78,147.65,147.66,7604.0,147.78,147.78,147.65,147.66,7604.0
2024-06-11 13:15:00,147.67,147.67,147.51,147.51,13079.0,147.67,147.67,147.51,147.51,13079.0
2024-06-11 13:20:00,147.52,147.52,147.38,147.38,11595.0,147.52,147.52,147.38,147.38,11595.0
2024-06-11 13:25:00,147.39,147.6,147.38,147.6,4114.0,147.39,147.6,147.38,147.6,4114.0
2024-06-11 13:30:00,147.6,147.74,147.6,147.73,4033.0,147.6,147.74,147.6,147.73,4033.0
2024-06-11 13:35:00,147.67,147.73,147.58,147.71,12402.0,147.67,147.73,147.58,147.71,12402.0
2024-06-11 13:40:00,147.74,147.82,147.74,147.81,6222.0,147.74,147.82,147.74,147.81,6222.0
2024-06-11 13:45:00,147.81,147.92,147.81,147.92,4187.0,147.81,147.92,147.81,147.92,4187.0
2024-06-11 13:50:00,147.93,148.05,147.93,148.01,21778.0,147.93,148.05,147.93,148.01,21778.0
2024-06-11 13:55:00,148.0,148.13,147.94,148.07,30756.0,148.0,148.13,147.94,148.07,30756.0
2024-06-11 14:00:00,148.08,148.18,147.99,148.18,114997.0,148.08,148.18,147.99,148.18,114997.0
2024-06-11 14:05:00,148.21,148.22,148.13,148.18,8775.0,148.21,148.22,148.13,148.18,8775.0
2024-06-11 14:10:00,148.19,148.33,148.17,148.33,7185.0,148.19,148.33,148.17,148.33,7185.0
2024-06-11 14:15:00,148.34,148.42,148.28,148.35,14202.0,148.34,148.42,148.28,148.35,14202.0
2024-06-11 14:20:00,148.38,148.51,148.38,148.46,19186.0,148.38,148.51,148.38,148.46,19186.0
2024-06-11 14:25:00,148.44,148.46,148.19,148.31,18570.0,148.44,148.46,148.19,148.31,18570.0
2024-06-11 14:30:00,148.31,148.35,148.25,148.33,11410.0,148.31,148.35,148.25,148.33,11410.0
2024-06-11 14:35:00,148.31,148.36,148.13,148.22,20532.0,148.31,148.36,148.13,148.22,20532.0
2024-06-11 14:40:00,148.24,148.43,148.24,148.31,6996.0,148.24,148.43,148.24,148.31,6996.0
2024-06-11 14:45:00,148.3,148.35,148.26,148.33,12608.0,148.3,148.35,148.26,148.33,12608.0
2024-06-11 14:50:00,148.33,148.38,148.32,148.38,7178.0,148.33,148.38,148.32,148.38,7178.0
2024-06-11 14:55:00,148.37,148.38,148.25,148.25,18940.0,148.37,148.38,148.25,148.25,18940.0
2024-06-11 15:00:00,148.25,148.4,148.25,148.35,15484.0,148.25,148.4,148.25,148.35,15484.0
2024-06-11 15:05:00,148.34,148.35,148.28,148.3,10432.0,148.34,148.35,148.28,148.3,10432.0
2024-06-11 15:10:00,148.31,148.35,148.19,148.33,16243.0,148.31,148.35,148.19,148.33,16243.0
2024-06-11 15:15:00,148.33,148.33,148.23,148.27,17208.0,148.33,148.33,148.23,148.27,17208.0
2024-06-11 15:20:00,148.26,148.36,148.22,148.35,19887.0,148.26,148.36,148.22,148.35,19887.0
2024-06-11 15:25:00,148.34,148.35,148.15,148.2,18640.0,148.34,148.35,148.15,148.2,18640.0
2024-06-11 15:30:00,148.21,148.21,148.07,148.12,22889.0,148.21,148.21,148.07,148.12,22889.0
2024-06-11 15:35:00,148.11,148.19,147.98,148.12,50830.0,148.11,148.19,147.98,148.12,50830.0
2024-06-11 15:40:00,148.12,148.26,148.11,148.21,26045.0,148.12,148.26,148.11,148.21,26045.0
2024-06-11 15:45:00,148.21,148.24,148.02,148.04,24793.0,148.21,148.24,148.02,148.04,24793.0
2024-06-11 15:50:00,148.04,148.18,147.96,148.11,30343.0,148.04,148.18,147.96,148.11,30343.0
2024-06-11 15:55:00,148.11,148.12,147.79,147.98,153252.0,148.11,148.12,147.79,147.98,153252.0
2024-06-12 09:30:00,150.62,150.62,149.34,149.64,38290.0,150.62,150.62,149.34,149.64,38290.0
2024-06-12 09:35:00,149.52,150.18,149.51,149.76,17904.0,149.52,150.18,149.51,149.76,17904.0
2024-06-12 09:40:00,149.76,150.19,149.71,150.07,9755.0,149.76,150.19,149.71,150.07,9755.0
2024-06-12 09:45:00,150.05,150.42,149.93,150.33,14861.0,150.05,150.42,149.93,150.33,14861.0
2024-06-12 09:50:00,150.27,150.32,150.1,150.16,14218.0,150.27,150.32,150.1,150.16,14218.0
2024-06-12 09:55:00,150.15,150.68,150.15,150.56,15182.0,150.15,150.68,150.15,150.56,15182.0
2024-06-12 10:00:00,150.53,150.56,150.26,150.5,16920.0,150.53,150.56,150.26,150.5,16920.0
2024-06-12 10:05:00,150.52,150.52,150.02,150.02,11464.0,150.52,150.52,150.02,150.02,11464.0
2024-06-12 10:10:00,150.02,150.02,149.6,149.88,38652.0,150.02,150.02,149.6,149.88,38652.0
2024-06-12 10:15:00,149.91,150.13,149.85,150.05,17128.0,149.91,150.13,149.85,150.05,17128.0
2024-06-12 10:20:00,150.01,150.01,149.8,149.8,10481.0,150.01,150.01,149.8,149.8,10481.0
2024-06-12 10:25:00,149.82,150.0,149.69,149.78,15974.0,149.82,150.0,149.69,149.78,15974.0
2024-06-12 10:30:00,149.77,149.8,149.65,149.75,17831.0,149.77,149.8,149.65,149.75,17831.0
2024-06-12 10:35:00,149.73,149.73,149.52,149.71,10791.0,149.73,149.73,149.52,149.71,10791.0
2024-06-12 10:40:00,149.68,149.68,149.33,149.37,16114.0,149.68,149.68,149.33,149.37,16114.0
2024-06-12 10:45:00,149.36,149.5,149.35,149.45,7949.0,149.36,149.5,149.35,149.45,7949.0
2024-06-12 10:50:00,149.44,149.45,149.26,149.28,9848.0,149.44,149.45,149.26,149.28,9848.0
2024-06-12 10:55:00,149.26,149.45,149.26,149.41,16889.0,149.26,149.45,149.26,149.41,16889.0
2024-06-12 11:00:00,149.43,149.43,149.33,149.4,11269.0,149.43,149.43,149.33,149.4,11269.0
2024-06-12 11:05:00,149.38,149.42,149.25,149.25,15150.0,149.38,149.42,149.25,149.25,15150.0
2024-06-12 11:10:00,149.25,149.28,149.1,149.1,19606.0,149.25,149.28,149.1,149.1,19606.0
2024-06-12 11:15:00,149.08,149.25,149.02,149.23,12467.0,149.08,149.25,149.02,149.23,12467.0
2024-06-12 11:20:00,149.21,149.26,148.96,149.0,13315.0,149.21,149.26,148.96,149.0,13315.0
2024-06-12 11:25:00,149.0,149.17,148.99,149.11,15960.0,149.0,149.17,148.99,149.11,15960.0
2024-06-12 11:30:00,149.09,149.09,148.96,148.97,21142.0,149.09,149.09,148.96,148.97,21142.0
2024-06-12 11:35:00,148.96,148.99,148.82,148.84,13392.0,148.96,148.99,148.82,148.84,13392.0
2024-06-12 11:40:00,148.84,148.88,148.77,148.79,14665.0,148.84,148.88,148.77,148.79,14665.0
2024-06-12 11:45:00,148.78,148.82,148.6,148.6,17140.0,148.78,148.82,148.6,148.6,17140.0
2024-06-12 11:50:00,148.55,148.76,148.47,148.76,8240.0,148.55,148.76,148.47,148.76,8240.0
2024-06-12 11:55:00,148.78,148.87,148.78,148.84,7431.0,148.78,148.87,148.78,148.84,7431.0
2024-06-12 12:00:00,148.83,148.84,148.74,148.74,6532.0,148.83,148.84,148.74,148.74,6532.0
2024-06-12 12:05:00,148.72,148.74,148.55,148.58,7209.0,148.72,148.74,148.55,148.58,7209.0
2024-06-12 12:10:00,148.58,148.65,148.57,148.59,20928.0,148.58,148.65,148.57,148.59,20928.0
2024-06-12 12:15:00,148.61,148.7,148.56,148.58,35017.0,148.61,148.7,148.56,148.58,35017.0
2024-06-12 12:20:00,148.56,148.62,148.48,148.55,39808.0,148.56,148.62,148.48,148.55,39808.0
2024-06-12 12:25:00,148.56,148.6,148.43,148.43,25718.0,148.56,148.6,148.43,148.43,25718.0
2024-06-12 12:30:00,148.43,148.58,148.41,148.45,16848.0,148.43,148.58,148.41,148.45,16848.0
2024-06-12 12:35:00,148.48,148.48,148.38,148.38,6454.0,148.48,148.48,148.38,148.38,6454.0
2024-06-12 12:40:00,148.37,148.51,148.35,148.5,8815.0,148.37,148.51,148.35,148.5,8815.0
2024-06-12 12:45:00,148.52,148.54,148.49,148.52,7085.0,148.52,148.54,148.49,148.52,7085.0
2024-06-12 12:50:00,148.5,148.56,148.48,148.49,8035.0,148.5,148.56,148.48,148.49,8035.0
2024-06-12 12:55:00,148.48,148.67,148.47,148.67,16017.0,148.48,148.67,148.47,148.67,16017.0
2024-06-12 13:00:00,148.68,148.79,148.63,148.76,11342.0,148.68,148.79,148.63,148.76,11342.0
2024-06-12 13:05:00,148.72,148.83,148.69,148.75,18751.0,148.72,148.83,148.69,148.75,18751.0
2024-06-12 13:10:00,148.72,148.76,148.57,148.57,8403.0,148.72,148.76,148.57,148.57,8403.0
2024-06-12 13:15:00,148.58,148.65,148.56,148.63,4137.0,148.58,148.65,148.56,148.63,4137.0
2024-06-12 13:20:00,148.65,148.74,148.62,148.62,7992.0,148.65,148.74,148.62,148.62,7992.0
2024-06-12 13:25:00,148.62,148.71,148.55,148.56,17096.0,148.62,148.71,148.55,148.56,17096.0
2024-06-12 13:30:00,148.54,148.61,148.43,148.61,9765.0,148.54,148.61,148.43,148.61,9765.0
2024-06-12 13:35:00,148.62,148.66,148.57,148.58,7704.0,148.62,148.66,148.57,148.58,7704.0
2024-06-12 13:40:00,148.57,148.6,148.51,148.51,7526.0,148.57,148.6,148.51,148.51,7526.0
2024-06-12 13:45:00,148.51,148.54,148.45,148.49,6003.0,148.51,148.54,148.45,148.49,6003.0
2024-06-12 13:50:00,148.48,148.58,148.48,148.56,4572.0,148.48,148.58,148.48,148.56,4572.0
2024-06-12 13:55:00,148.56,148.63,148.47,148.47,11674.0,148.56,148.63,148.47,148.47,11674.0
2024-06-12 14:00:00,148.46,148.46,148.03,148.22,33049.0,148.46,148.46,148.03,148.22,33049.0
2024-06-12 14:05:00,148.25,148.26,148.06,148.16,18490.0,148.25,148.26,148.06,148.16,18490.0
2024-06-12 14:10:00,148.16,148.26,147.98,148.12,12075.0,148.16,148.26,147.98,148.12,12075.0
2024-06-12 14:15:00,148.12,148.22,148.09,148.18,11406.0,148.12,148.22,148.09,148.18,11406.0
2024-06-12 14:20:00,148.2,148.22,148.07,148.19,12583.0,148.2,148.22,148.07,148.19,12583.0
2024-06-12 14:25:00,148.2,148.32,148.18,148.27,12734.0,148.2,148.32,148.18,148.27,12734.0
2024-06-12 14:30:00,148.3,148.44,148.24,148.37,18920.0,148.3,148.44,148.24,148.37,18920.0
2024-06-12 14:35:00,148.35,148.37,148.09,148.35,17711.0,148.35,148.37,148.09,148.35,17711.0
2024-06-12 14:40:00,148.35,148.35,148.03,148.18,14567.0,148.35,148.35,148.03,148.18,14567.0
2024-06-12 14:45:00,148.14,148.25,148.09,148.09,12829.0,148.14,148.25,148.09,148.09,12829.0
2024-06-12 14:50:00,148.14,148.3,148.07,148.3,10164.0,148.14,148.3,148.07,148.3,10164.0
2024-06-12 14:55:00,148.33,148.58,148.32,148.46,14758.0,148.33,148.58,148.32,148.46,14758.0
2024-06-12 15:00:00,148.47,148.5,148.29,148.35,20212.0,148.47,148.5,148.29,148.35,20212.0
2024-06-12 15:05:00,148.36,148.46,148.31,148.38,22065.0,148.36,148.46,148.31,148.38,22065.0
2024-06-12 15:10:00,148.36,148.6,148.3,148.57,22294.0,148.36,148.6,148.3,148.57,22294.0
2024-06-12 15:15:00,148.56,148.7,148.46,148.68,15828.0,148.56,148.7,148.46,148.68,15828.0
2024-06-12 15:20:00,148.67,148.79,148.16,148.16,32431.0,148.67,148.79,148.16,148.16,32431.0
2024-06-12 15:25:00,148.14,148.16,147.86,147.95,24987.0,148.14,148.16,147.86,147.95,24987.0
2024-06-12 15:30:00,147.94,148.08,147.8,147.84,21295.0,147.94,148.08,147.8,147.84,21295.0
2024-06-12 15:35:00,147.87,147.96,147.8,147.8,37754.0,147.87,147.96,147.8,147.8,37754.0
2024-06-12 15:40:00,147.8,147.88,147.73,147.73,35195.0,147.8,147.88,147.73,147.73,35195.0
2024-06-12 15:45:00,147.74,147.81,147.68,147.71,37791.0,147.74,147.81,147.68,147.71,37791.0
2024-06-12 15:50:00,147.7,148.03,147.69,147.95,47052.0,147.7,148.03,147.69,147.95,47052.0
2024-06-12 15:55:00,147.95,148.24,147.92,147.98,148724.0,147.95,148.24,147.92,147.98,148724.0
2024-06-13 09:30:00,147.66,147.86,147.38,147.52,31142.0,147.66,147.86,147.38,147.52,31142.0
2024-06-13 09:35:00,147.52,147.75,147.37,147.51,11148.0,147.52,147.75,147.37,147.51,11148.0
2024-06-13 09:40:00,147.56,147.63,146.87,146.87,12673.0,147.56,147.63,146.87,146.87,12673.0
2024-06-13 09:45:00,146.94,147.02,146.85,146.93,8834.0,146.94,147.02,146.85,146.93,8834.0
2024-06-13 09:50:00,146.97,146.99,146.8,146.8,10406.0,146.97,146.99,146.8,146.8,10406.0
2024-06-13 09:55:00,146.81,146.81,146.52,146.68,10610.0,146.81,146.81,146.52,146.68,10610.0
2024-06-13 10:00:00,146.65,146.65,146.25,146.25,8342.0,146.65,146.65,146.25,146.25,8342.0
2024-06-13 10:05:00,146.25,146.62,146.25,146.6,10880.0,146.25,146.62,146.25,146.6,10880.0
2024-06-13 10:10:00,146.57,146.72,146.53,146.71,11076.0,146.57,146.72,146.53,146.71,11076.0
2024-06-13 10:15:00,146.71,147.22,146.7,147.22,4600.0,146.71,147.22,146.7,147.22,4600.0
2024-06-13 10:20:00,147.22,147.28,147.19,147.25,10413.0,147.22,147.28,147.19,147.25,10413.0
2024-06-13 10:25:00,147.23,147.23,147.04,147.2,8306.0,147.23,147.23,147.04,147.2,8306.0
2024-06-13 10:30:00,147.26,147.32,146.84,146.85,11817.0,147.26,147.32,146.84,146.85,11817.0
2024-06-13 10:35:00,146.89,147.38,146.86,147.31,11363.0,146.89,147.38,146.86,147.31,11363.0
2024-06-13 10:40:00,147.31,147.31,146.89,146.97,8101.0,147.31,147.31,146.89,146.97,8101.0
2024-06-13 10:45:00,146.94,147.05,146.88,146.94,7417.0,146.94,147.05,146.88,146.94,7417.0
2024-06-13 10:50:00,146.92,146.94,146.86,146.9,7435.0,146.92,146.94,146.86,146.9,7435.0
2024-06-13 10:55:00,146.93,147.04,146.81,146.81,19478.0,146.93,147.04,146.81,146.81,19478.0
2024-06-13 11:00:00,146.79,146.91,146.73,146.74,7471.0,146.79,146.91,146.73,146.74,7471.0
2024-06-13 11:05:00,146.74,146.8,146.69,146.75,5929.0,146.74,146.8,146.69,146.75,5929.0
2024-06-13 11:10:00,146.76,146.86,146.74,146.74,8210.0,146.76,146.86,146.74,146.74,8210.0
2024-06-13 11:15:00,146.74,146.75,146.67,146.7,4599.0,146.74,146.75,146.67,146.7,4599.0
2024-06-13 11:20:00,146.7,146.7,146.57,146.65,6758.0,146.7,146.7,146.57,146.65,6758.0
2024-06-13 11:25:00,146.67,146.89,146.67,146.89,5809.0,146.67,146.89,146.67,146.89,5809.0
2024-06-13 11:30:00,146.96,147.01,146.93,146.96,5934.0,146.96,147.01,146.93,146.96,5934.0
2024-06-13 11:35:00,146.99,147.26,146.99,147.26,6502.0,146.99,147.26,146.99,147.26,6502.0
2024-06-13 11:40:00,147.27,147.3,147.15,147.29,8014.0,147.27,147.3,147.15,147.29,8014.0
2024-06-13 11:45:00,147.29,147.29,147.16,147.23,5387.0,147.29,147.29,147.16,147.23,5387.0
2024-06-13 11:50:00,147.25,147.28,147.2,147.27,5316.0,147.25,147.28,147.2,147.27,5316.0
2024-06-13 11:55:00,147.27,147.35,147.26,147.28,4475.0,147.27,147.35,147.26,147.28,4475.0
2024-06-13 12:00:00,147.29,147.29,147.1,147.22,10134.0,147.29,147.29,147.1,147.22,10134.0
2024-06-13 12:05:00,147.24,147.35,147.23,147.29,5962.0,147.24,147.35,147.23,147.29,5962.0
2024-06-13 12:10:00,147.33,147.35,147.28,147.35,4556.0,147.33,147.35,147.28,147.35,4556.0
2024-06-13 12:15:00,147.35,147.35,147.19,147.27,8900.0,147.35,147.35,147.19,147.27,8900.0
2024-06-13 12:20:00,147.28,147.4,147.28,147.36,3777.0,147.28,147.4,147.28,147.36,3777.0
2024-06-13 12:25:00,147.34,147.38,147.26,147.26,2115.0,147.34,147.38,147.26,147.26,2115.0
2024-06-13 12:30:00,147.21,147.33,147.19,147.31,3403.0,147.21,147.33,147.19,147.31,3403.0
2024-06-13 12:35:00,147.32,147.34,147.29,147.34,1429.0,147.32,147.34,147.29,147.34,1429.0
2024-06-13 12:40:00,147.34,147.37,147.32,147.34,3743.0,147.34,147.37,147.32,147.34,3743.0
2024-06-13 12:45:00,147.36,147.43,147.34,147.38,8294.0,147.36,147.43,147.34,147.38,8294.0
2024-06-13 12:50:00,147.38,147.5,147.35,147.5,4082.0,147.38,147.5,147.35,147.5,4082.0
2024-06-13 12:55:00,147.5,147.57,147.5,147.51,7488.0,147.5,147.57,147.5,147.51,7488.0
2024-06-13 13:00:00,147.51,147.58,147.47,147.57,7613.0,147.51,147.58,147.47,147.57,7613.0
2024-06-13 13:05:00,147.59,147.67,147.54,147.65,7869.0,147.59,147.67,147.54,147.65,7869.0
2024-06-13 13:10:00,147.64,147.66,147.51,147.57,8075.0,147.64,147.66,147.51,147.57,8075.0
2024-06-13 13:15:00,147.56,147.56,147.5,147.51,3932.0,147.56,147.56,147.5,147.51,3932.0
2024-06-13 13:20:00,147.54,147.62,147.54,147.56,8981.0,147.54,147.62,147.54,147.56,8981.0
2024-06-13 13:25:00,147.59,147.59,147.48,147.49,7608.0,147.59,147.59,147.48,147.49,7608.0
2024-06-13 13:30:00,147.52,147.54,147.45,147.5,6833.0,147.52,147.54,147.45,147.5,6833.0
2024-06-13 13:35:00,147.51,147.59,147.47,147.59,5713.0,147.51,147.59,147.47,147.59,5713.0
2024-06-13 13:40:00,147.59,147.74,147.58,147.7,5164.0,147.59,147.74,147.58,147.7,5164.0
2024-06-13 13:45:00,147.71,147.74,147.58,147.66,8597.0,147.71,147.74,147.58,147.66,8597.0
2024-06-13 13:50:00,147.69,147.74,147.68,147.68,6081.0,147.69,147.74,147.68,147.68,6081.0
2024-06-13 13:55:00,147.67,147.75,147.65,147.66,7240.0,147.67,147.75,147.65,147.66,7240.0
2024-06-13 14:00:00,147.66,147.68,147.56,147.64,10879.0,147.66,147.68,147.56,147.64,10879.0
2024-06-13 14:05:00,147.66,147.95,147.65,147.95,8605.0,147.66,147.95,147.65,147.95,8605.0
2024-06-13 14:10:00,147.96,148.04,147.95,147.97,8080.0,147.96,148.04,147.95,147.97,8080.0
2024-06-13 14:15:00,147.99,148.08,147.98,148.08,7416.0,147.99,148.08,147.98,148.08,7416.0
2024-06-13 14:20:00,148.09,148.12,148.06,148.11,6494.0,148.09,148.12,148.06,148.11,6494.0
2024-06-13 14:25:00,148.17,148.17,147.96,147.96,18387.0,148.17,148.17,147.96,147.96,18387.0
2024-06-13 14:30:00,147.96,148.01,147.92,147.92,9931.0,147.96,148.01,147.92,147.92,9931.0
2024-06-13 14:35:00,147.92,147.93,147.86,147.93,6585.0,147.92,147.93,147.86,147.93,6585.0
2024-06-13 14:40:00,147.98,148.1,147.96,148.1,33328.0,147.98,148.1,147.96,148.1,33328.0
2024-06-13 14:45:00,148.09,148.14,147.94,147.94,9346.0,148.09,148.14,147.94,147.94,9346.0
2024-06-13 14:50:00,147.93,148.0,147.89,147.95,12089.0,147.93,148.0,147.89,147.95,12089.0
2024-06-13 14:55:00,147.97,147.97,147.92,147.95,4992.0,147.97,147.97,147.92,147.95,4992.0
2024-06-13 15:00:00,147.97,148.05,147.94,148.03,20678.0,147.97,148.05,147.94,148.03,20678.0
2024-06-13 15:05:00,148.05,148.14,147.96,147.97,19552.0,148.05,148.14,147.96,147.97,19552.0
2024-06-13 15:10:00,147.99,148.02,147.91,147.92,6383.0,147.99,148.02,147.91,147.92,6383.0
2024-06-13 15:15:00,147.92,147.93,147.8,147.85,12852.0,147.92,147.93,147.8,147.85,12852.0
2024-06-13 15:20:00,147.84,147.93,147.76,147.76,9772.0,147.84,147.93,147.76,147.76,9772.0
2024-06-13 15:25:00,147.75,147.81,147.67,147.79,13188.0,147.75,147.81,147.67,147.79,13188.0
2024-06-13 15:30:00,147.79,147.88,147.76,147.87,19857.0,147.79,147.88,147.76,147.87,19857.0
2024-06-13 15:35:00,147.86,148.08,147.75,148.05,18126.0,147.86,148.08,147.75,148.05,18126.0
2024-06-13 15:40:00,148.08,148.16,148.05,148.16,25422.0,148.08,148.16,148.05,148.16,25422.0
2024-06-13 15:45:00,148.16,148.2,147.94,147.95,24685.0,148.16,148.2,147.94,147.95,24685.0
2024-06-13 15:50:00,147.97,148.17,147.92,148.13,25589.0,147.97,148.17,147.92,148.13,25589.0
2024-06-13 15:55:00,148.14,148.31,148.09,148.23,135551.0,148.14,148.31,148.09,148.23,135551.0
2024-06-14 09:30:00,147.45,147.95,147.19,147.52,152482.0,147.45,147.95,147.19,147.52,152482.0
2024-06-14 09:35:00,147.56,147.63,147.35,147.4,19495.0,147.56,147.63,147.35,147.4,19495.0
2024-06-14 09:40:00,147.45,147.51,147.24,147.3,11146.0,147.45,147.51,147.24,147.3,11146.0
2024-06-14 09:45:00,147.3,147.32,147.03,147.2,8776.0,147.3,147.32,147.03,147.2,8776.0
2024-06-14 09:50:00,147.2,147.23,147.0,147.18,13282.0,147.2,147.23,147.0,147.18,13282.0
2024-06-14 09:55:00,147.16,147.36,147.11,147.32,7663.0,147.16,147.36,147.11,147.32,7663.0
2024-06-14 10:00:00,147.28,147.3,147.04,147.3,9051.0,147.28,147.3,147.04,147.3,9051.0
2024-06-14 10:05:00,147.3,147.31,147.1,147.16,7303.0,147.3,147.31,147.1,147.16,7303.0
2024-06-14 10:10:00,147.14,147.17,146.97,147.11,11104.0,147.14,147.17,146.97,147.11,11104.0
2024-06-14 10:15:00,147.15,147.35,147.1,147.31,12039.0,147.15,147.35,147.1,147.31,12039.0
2024-06-14 10:20:00,147.31,147.36,147.21,147.31,16333.0,147.31,147.36,147.21,147.31,16333.0
2024-06-14 10:25:00,147.28,147.4,147.21,147.4,25032.0,147.28,147.4,147.21,147.4,25032.0
2024-06-14 10:30:00,147.41,147.41,147.13,147.33,6841.0,147.41,147.41,147.13,147.33,6841.0
2024-06-14 10:35:00,147.33,147.36,147.26,147.33,13538.0,147.33,147.36,147.26,147.33,13538.0
2024-06-14 10:40:00,147.3,147.71,147.25,147.69,17383.0,147.3,147.71,147.25,147.69,17383.0
2024-06-14 10:45:00,147.71,147.76,147.58,147.59,12910.0,147.71,147.76,147.58,147.59,12910.0
2024-06-14 10:50:00,147.61,147.74,147.57,147.61,32736.0,147.61,147.74,147.57,147.61,32736.0
2024-06-14 10:55:00,147.64,147.75,147.57,147.58,10792.0,147.64,147.75,147.57,147.58,10792.0
2024-06-14 11:00:00,147.57,147.7,147.57,147.68,4797.0,147.57,147.7,147.57,147.68,4797.0
2024-06-14 11:05:00,147.68,147.75,147.58,147.65,15798.0,147.68,147.75,147.58,147.65,15798.0
2024-06-14 11:10:00,147.58,147.67,147.56,147.61,8177.0,147.58,147.67,147.56,147.61,8177.0
2024-06-14 11:15:00,147.56,147.65,147.46,147.65,9569.0,147.56,147.65,147.46,147.65,9569.0
2024-06-14 11:20:00,147.62,147.64,147.5,147.52,6091.0,147.62,147.64,147.5,147.52,6091.0
2024-06-14 11:25:00,147.55,147.68,147.51,147.59,8546.0,147.55,147.68,147.51,147.59,8546.0
2024-06-14 11:30:00,147.61,147.72,147.58,147.62,9782.0,147.61,147.72,147.58,147.62,9782.0
2024-06-14 11:35:00,147.63,147.66,147.56,147.64,38407.0,147.63,147.66,147.56,147.64,38407.0
2024-06-14 11:40:00,147.64,147.64,147.47,147.47,7155.0,147.64,147.64,147.47,147.47,7155.0
2024-06-14 11:45:00,147.49,147.5,147.42,147.46,10721.0,147.49,147.5,147.42,147.46,10721.0
2024-06-14 11:50:00,147.47,147.52,147.42,147.5,16096.0,147.47,147.52,147.42,147.5,16096.0
2024-06-14 11:55:00,147.5,147.67,147.48,147.65,16065.0,147.5,147.67,147.48,147.65,16065.0
2024-06-14 12:00:00,147.64,147.64,147.55,147.59,11826.0,147.64,147.64,147.55,147.59,11826.0
2024-06-14 12:05:00,147.58,147.68,147.57,147.67,13113.0,147.58,147.68,147.57,147.67,13113.0
2024-06-14 12:10:00,147.67,147.74,147.65,147.74,39129.0,147.67,147.74,147.65,147.74,39129.0
2024-06-14 12:15:00,147.72,147.76,147.65,147.68,27318.0,147.72,147.76,147.65,147.68,27318.0
2024-06-14 12:20:00,147.68,147.74,147.65,147.7,17745.0,147.68,147.74,147.65,147.7,17745.0
2024-06-14 12:25:00,147.7,147.73,147.65,147.65,11926.0,147.7,147.73,147.65,147.65,11926.0
2024-06-14 12:30:00,147.67,147.69,147.62,147.66,9319.0,147.67,147.69,147.62,147.66,9319.0
2024-06-14 12:35:00,147.71,147.75,147.66,147.69,17160.0,147.71,147.75,147.66,147.69,17160.0
2024-06-14 12:40:00,147.69,147.73,147.64,147.67,22216.0,147.69,147.73,147.64,147.67,22216.0
2024-06-14 12:45:00,147.75,147.75,147.61,147.67,22387.0,147.75,147.75,147.61,147.67,22387.0
2024-06-14 12:50:00,147.69,147.74,147.62,147.63,12585.0,147.69,147.74,147.62,147.63,12585.0
2024-06-14 12:55:00,147.63,147.78,147.61,147.73,15320.0,147.63,147.78,147.61,147.73,15320.0
2024-06-14 13:00:00,147.75,147.8,147.68,147.73,24900.0,147.75,147.8,147.68,147.73,24900.0
2024-06-14 13:05:00,147.74,147.74,147.66,147.66,20033.0,147.74,147.74,147.66,147.66,20033.0
2024-06-14 13:10:00,147.67,147.75,147.64,147.71,13455.0,147.67,147.75,147.64,147.71,13455.0
2024-06-14 13:15:00,147.71,147.71,147.66,147.68,15699.0,147.71,147.71,147.66,147.68,15699.0
2024-06-14 13:20:00,147.68,147.74,147.66,147.69,19741.0,147.68,147.74,147.66,147.69,19741.0
2024-06-14 13:25:00,147.68,147.7,147.64,147.67,5626.0,147.68,147.7,147.64,147.67,5626.0
2024-06-14 13:30:00,147.67,147.7,147.65,147.68,8486.0,147.67,147.7,147.65,147.68,8486.0
2024-06-14 13:35:00,147.68,147.7,147.64,147.68,9301.0,147.68,147.7,147.64,147.68,9301.0
2024-06-14 13:40:00,147.68,147.69,147.61,147.68,7703.0,147.68,147.69,147.61,147.68,7703.0
2024-06-14 13:45:00,147.68,147.7,147.65,147.68,7220.0,147.68,147.7,147.65,147.68,7220.0
2024-06-14 13:50:00,147.68,148.04,147.65,147.99,15963.0,147.68,148.04,147.65,147.99,15963.0
2024-06-14 13:55:00,147.98,148.04,147.87,148.03,9106.0,147.98,148.04,147.87,148.03,9106.0
2024-06-14 14:00:00,148.06,148.06,147.85,147.97,13188.0,148.06,148.06,147.85,147.97,13188.0
2024-06-14 14:05:00,148.0,148.13,148.0,148.09,13468.0,148.0,148.13,148.0,148.09,13468.0
2024-06-14 14:10:00,148.1,148.17,148.1,148.14,9622.0,148.1,148.17,148.1,148.14,9622.0
2024-06-14 14:15:00,148.13,148.16,148.0,148.13,14829.0,148.13,148.16,148.0,148.13,14829.0
2024-06-14 14:20:00,148.13,148.44,148.12,148.43,15841.0,148.13,148.44,148.12,148.43,15841.0
2024-06-14 14:25:00,148.44,148.51,148.3,148.32,20429.0,148.44,148.51,148.3,148.32,20429.0
2024-06-14 14:30:00,148.3,148.4,148.25,148.37,19955.0,148.3,148.4,148.25,148.37,19955.0
2024-06-14 14:35:00,148.37,148.38,148.26,148.26,11025.0,148.37,148.38,148.26,148.26,11025.0
2024-06-14 14:40:00,148.25,148.28,148.13,148.27,17855.0,148.25,148.28,148.13,148.27,17855.0
2024-06-14 14:45:00,148.31,148.49,148.31,148.43,9080.0,148.31,148.49,148.31,148.43,9080.0
2024-06-14 14:50:00,148.44,148.69,148.44,148.65,14329.0,148.44,148.69,148.44,148.65,14329.0
2024-06-14 14:55:00,148.65,148.65,148.49,148.58,12218.0,148.65,148.65,148.49,148.58,12218.0
2024-06-14 15:00:00,148.57,148.62,148.52,148.61,12357.0,148.57,148.62,148.52,148.61,12357.0
2024-06-14 15:05:00,148.63,148.72,148.6,148.71,10999.0,148.63,148.72,148.6,148.71,10999.0
2024-06-14 15:10:00,148.72,148.91,148.71,148.83,14628.0,148.72,148.91,148.71,148.83,14628.0
2024-06-14 15:15:00,148.84,148.9,148.79,148.89,12275.0,148.84,148.9,148.79,148.89,12275.0
2024-06-14 15:20:00,148.87,149.04,148.87,149.04,11875.0,148.87,149.04,148.87,149.04,11875.0
2024-06-14 15:25:00,149.05,149.19,149.03,149.18,14329.0,149.05,149.19,149.03,149.18,14329.0
2024-06-14 15:30:00,149.17,149.19,149.03,149.18,22188.0,149.17,149.19,149.03,149.18,22188.0
2024-06-14 15:35:00,149.2,149.21,149.11,149.19,17577.0,149.2,149.21,149.11,149.19,17577.0
2024-06-14 15:40:00,149.21,149.25,148.83,148.9,27226.0,149.21,149.25,148.83,148.9,27226.0
2024-06-14 15:45:00,148.91,149.07,148.8,148.8,16121.0,148.91,149.07,148.8,148.8,16121.0
2024-06-14 15:50:00,148.81,148.82,148.62,148.71,20021.0,148.81,148.82,148.62,148.71,20021.0
2024-06-14 15:55:00,148.72,148.98,148.62,148.96,116341.0,148.72,148.98,148.62,148.96,116341.0
2024-06-17 09:30:00,148.27,148.68,148.09,148.53,18353.0,148.27,148.68,148.09,148.53,18353.0
2024-06-17 09:35:00,148.71,148.97,148.44,148.64,10841.0,148.71,148.97,148.44,148.64,10841.0
2024-06-17 09:40:00,148.66,149.0,148.61,148.93,10181.0,148.66,149.0,148.61,148.93,10181.0
2024-06-17 09:45:00,149.01,149.42,148.91,148.97,13258.0,149.01,149.42,148.91,148.97,13258.0
2024-06-17 09:50:00,148.97,149.1,148.6,148.69,13705.0,148.97,149.1,148.6,148.69,13705.0
2024-06-17 09:55:00,148.64,148.79,148.61,148.72,16145.0,148.64,148.79,148.61,148.72,16145.0
2024-06-17 10:00:00,148.66,148.66,147.85,147.86,29111.0,148.66,148.66,147.85,147.86,29111.0
2024-06-17 10:05:00,147.91,148.42,147.86,148.38,20988.0,147.91,148.42,147.86,148.38,20988.0
2024-06-17 10:10:00,148.31,148.43,148.04,148.06,23265.0,148.31,148.43,148.04,148.06,23265.0
2024-06-17 10:15:00,148.11,148.16,147.96,147.99,13616.0,148.11,148.16,147.96,147.99,13616.0
2024-06-17 10:20:00,147.92,147.96,147.7,147.91,16077.0,147.92,147.96,147.7,147.91,16077.0
2024-06-17 10:25:00,147.98,147.98,147.7,147.71,10289.0,147.98,147.98,147.7,147.71,10289.0
2024-06-17 10:30:00,147.71,147.72,147.46,147.62,11973.0,147.71,147.72,147.46,147.62,11973.0
2024-06-17 10:35:00,147.67,147.75,147.62,147.68,5467.0,147.67,147.75,147.62,147.68,5467.0
2024-06-17 10:40:00,147.65,147.86,147.57,147.86,5151.0,147.65,147.86,147.57,147.86,5151.0
2024-06-17 10:45:00,147.88,148.22,147.87,148.22,4883.0,147.88,148.22,147.87,148.22,4883.0
2024-06-17 10:50:00,148.2,148.25,148.05,148.13,16156.0,148.2,148.25,148.05,148.13,16156.0
2024-06-17 10:55:00,148.09,148.28,148.08,148.28,6563.0,148.09,148.28,148.08,148.28,6563.0
2024-06-17 11:00:00,148.32,148.52,148.31,148.47,6019.0,148.32,148.52,148.31,148.47,6019.0
2024-06-17 11:05:00,148.46,148.52,148.41,148.52,3858.0,148.46,148.52,148.41,148.52,3858.0
2024-06-17 11:10:00,148.53,148.58,148.48,148.52,6187.0,148.53,148.58,148.48,148.52,6187.0
2024-06-17 11:15:00,148.52,148.63,148.51,148.62,5986.0,148.52,148.63,148.51,148.62,5986.0
2024-06-17 11:20:00,148.66,148.77,148.62,148.77,4858.0,148.66,148.77,148.62,148.77,4858.0
2024-06-17 11:25:00,148.75,148.9,148.74,148.9,6097.0,148.75,148.9,148.74,148.9,6097.0
2024-06-17 11:30:00,148.86,148.95,148.77,148.8,6344.0,148.86,148.95,148.77,148.8,6344.0
2024-06-17 11:35:00,148.78,148.82,148.72,148.74,4923.0,148.78,148.82,148.72,148.74,4923.0
2024-06-17 11:40:00,148.74,149.0,148.74,148.97,5545.0,148.74,149.0,148.74,148.97,5545.0
2024-06-17 11:45:00,148.95,149.12,148.94,148.99,10889.0,148.95,149.12,148.94,148.99,10889.0
2024-06-17 11:50:00,149.03,149.11,148.99,149.1,3913.0,149.03,149.11,148.99,149.1,3913.0
2024-06-17 11:55:00,149.16,149.19,149.1,149.13,7575.0,149.16,149.19,149.1,149.13,7575.0
2024-06-17 12:00:00,149.15,149.21,149.15,149.19,2071.0,149.15,149.21,149.15,149.19,2071.0
2024-06-17 12:05:00,149.19,149.26,149.17,149.24,6618.0,149.19,149.26,149.17,149.24,6618.0
2024-06-17 12:10:00,149.25,149.32,149.22,149.28,8057.0,149.25,149.32,149.22,149.28,8057.0
2024-06-17 12:15:00,149.28,149.36,149.14,149.18,18424.0,149.28,149.36,149.14,149.18,18424.0
2024-06-17 12:20:00,149.17,149.19,149.06,149.16,7778.0,149.17,149.19,149.06,149.16,7778.0
2024-06-17 12:25:00,149.18,149.22,149.12,149.18,26953.0,149.18,149.22,149.12,149.18,26953.0
2024-06-17 12:30:00,149.18,149.21,149.14,149.16,11098.0,149.18,149.21,149.14,149.16,11098.0
2024-06-17 12:35:00,149.16,149.21,149.12,149.18,8534.0,149.16,149.21,149.12,149.18,8534.0
2024-06-17 12:40:00,149.18,149.2,148.96,148.98,8149.0,149.18,149.2,148.96,148.98,8149.0
2024-06-17 12:45:00,148.95,149.07,148.95,149.0,4785.0,148.95,149.07,148.95,149.0,4785.0
2024-06-17 12:50:00,149.0,149.13,148.98,149.13,9050.0,149.0,149.13,148.98,149.13,9050.0
2024-06-17 12:55:00,149.11,149.18,149.1,149.14,18180.0,149.11,149.18,149.1,149.14,18180.0
2024-06-17 13:00:00,149.13,149.26,149.08,149.22,7400.0,149.13,149.26,149.08,149.22,7400.0
2024-06-17 13:05:00,149.22,149.28,149.17,149.28,14613.0,149.22,149.28,149.17,149.28,14613.0
2024-06-17 13:10:00,149.28,149.33,149.23,149.25,9815.0,149.28,149.33,149.23,149.25,9815.0
2024-06-17 13:15:00,149.25,149.35,149.24,149.28,16723.0,149.25,149.35,149.24,149.28,16723.0
2024-06-17 13:20:00,149.26,149.3,149.13,149.14,9611.0,149.26,149.3,149.13,149.14,9611.0
2024-06-17 13:25:00,149.16,149.23,149.12,149.19,10506.0,149.16,149.23,149.12,149.19,10506.0
2024-06-17 13:30:00,149.19,149.27,149.17,149.24,19592.0,149.19,149.27,149.17,149.24,19592.0
2024-06-17 13:35:00,149.22,149.31,149.17,149.29,10505.0,149.22,149.31,149.17,149.29,10505.0
2024-06-17 13:40:00,149.3,149.35,149.13,149.21,8735.0,149.3,149.35,149.13,149.21,8735.0
2024-06-17 13:45:00,149.21,149.23,149.15,149.2,10464.0,149.21,149.23,149.15,149.2,10464.0
2024-06-17 13:50:00,149.2,149.25,149.17,149.21,13326.0,149.2,149.25,149.17,149.21,13326.0
2024-06-17 13:55:00,149.21,149.21,148.99,149.0,10876.0,149.21,149.21,148.99,149.0,10876.0
2024-06-17 14:00:00,149.0,149.22,149.0,149.2,11629.0,149.0,149.22,149.0,149.2,11629.0
2024-06-17 14:05:00,149.2,149.48,149.2,149.48,9371.0,149.2,149.48,149.2,149.48,9371.0
2024-06-17 14:10:00,149.46,149.65,149.4,149.54,27590.0,149.46,149.65,149.4,149.54,27590.0
2024-06-17 14:15:00,149.56,149.65,149.56,149.65,5436.0,149.56,149.65,149.56,149.65,5436.0
2024-06-17 14:20:00,149.65,149.89,149.65,149.88,9061.0,149.65,149.89,149.65,149.88,9061.0
2024-06-17 14:25:00,149.88,149.98,149.8,149.87,20799.0,149.88,149.98,149.8,149.87,20799.0
2024-06-17 14:30:00,149.87,149.98,149.77,149.8,14454.0,149.87,149.98,149.77,149.8,14454.0
2024-06-17 14:35:00,149.78,149.8,149.67,149.76,15621.0,149.78,149.8,149.67,149.76,15621.0
2024-06-17 14:40:00,149.78,149.79,149.58,149.58,11553.0,149.78,149.79,149.58,149.58,11553.0
2024-06-17 14:45:00,149.6,149.62,149.53,149.59,9302.0,149.6,149.62,149.53,149.59,9302.0
2024-06-17 14:50:00,149.59,149.59,149.44,149.48,12311.0,149.59,149.59,149.44,149.48,12311.0
2024-06-17 14:55:00,149.46,149.53,149.44,149.5,11690.0,149.46,149.53,149.44,149.5,11690.0
2024-06-17 15:00:00,149.5,149.73,149.48,149.71,37953.0,149.5,149.73,149.48,149.71,37953.0
2024-06-17 15:05:00,149.69,149.8,149.59,149.8,11325.0,149.69,149.8,149.59,149.8,11325.0
2024-06-17 15:10:00,149.8,150.03,149.79,150.0,15503.0,149.8,150.03,149.79,150.0,15503.0
2024-06-17 15:15:00,149.98,150.05,149.89,149.97,43789.0,149.98,150.05,149.89,149.97,43789.0
2024-06-17 15:20:00,149.97,150.01,149.94,149.99,10472.0,149.97,150.01,149.94,149.99,10472.0
2024-06-17 15:25:00,150.0,150.06,149.98,150.03,19221.0,150.0,150.06,149.98,150.03,19221.0
2024-06-17 15:30:00,150.01,150.02,149.88,150.0,16337.0,150.01,150.02,149.88,150.0,16337.0
2024-06-17 15:35:00,150.0,150.01,149.95,150.0,15856.0,150.0,150.01,149.95,150.0,15856.0
2024-06-17 15:40:00,150.0,150.08,149.97,149.99,19817.0,150.0,150.08,149.97,149.99,19817.0
2024-06-17 15:45:00,150.0,150.07,149.93,149.97,34004.0,150.0,150.07,149.93,149.97,34004.0
2024-06-17 15:50:00,149.96,150.01,149.8,149.84,36464.0,149.96,150.01,149.8,149.84,36464.0
2024-06-17 15:55:00,149.84,149.86,149.67,149.78,121410.0,149.84,149.86,149.67,149.78,121410.0
2024-06-18 09:30:00,150.46,150.48,149.73,150.47,22171.0,150.46,150.48,149.73,150.47,22171.0
2024-06-18 09:35:00,150.35,150.58,149.91,150.05,15985.0,150.35,150.58,149.91,150.05,15985.0
2024-06-18 09:40:00,150.08,150.15,149.67,149.79,28391.0,150.08,150.15,149.67,149.79,28391.0
2024-06-18 09:45:00,149.76,149.83,148.97,149.14,19911.0,149.76,149.83,148.97,149.14,19911.0
2024-06-18 09:50:00,149.24,149.55,149.08,149.5,21189.0,149.24,149.55,149.08,149.5,21189.0
2024-06-18 09:55:00,149.5,149.55,148.95,149.15,18909.0,149.5,149.55,148.95,149.15,18909.0
2024-06-18 10:00:00,149.15,149.28,148.92,148.92,27911.0,149.15,149.28,148.92,148.92,27911.0
2024-06-18 10:05:00,148.96,149.16,148.84,149.12,16346.0,148.96,149.16,148.84,149.12,16346.0
2024-06-18 10:10:00,149.15,149.21,148.95,148.95,15262.0,149.15,149.21,148.95,148.95,15262.0
2024-06-18 10:15:00,149.04,149.24,149.01,149.12,14777.0,149.04,149.24,149.01,149.12,14777.0
2024-06-18 10:20:00,149.14,149.18,148.62,148.68,26715.0,149.14,149.18,148.62,148.68,26715.0
2024-06-18 10:25:00,148.58,148.76,148.55,148.67,18218.0,148.58,148.76,148.55,148.67,18218.0
2024-06-18 10:30:00,148.59,148.9,148.57,148.86,15803.0,148.59,148.9,148.57,148.86,15803.0
2024-06-18 10:35:00,148.88,148.94,148.73,148.8,14696.0,148.88,148.94,148.73,148.8,14696.0
2024-06-18 10:40:00,148.78,148.95,148.74,148.89,33739.0,148.78,148.95,148.74,148.89,33739.0
2024-06-18 10:45:00,148.85,148.85,148.59,148.65,13133.0,148.85,148.85,148.59,148.65,13133.0
2024-06-18 10:50:00,148.66,148.75,148.35,148.53,14720.0,148.66,148.75,148.35,148.53,14720.0
2024-06-18 10:55:00,148.53,148.66,148.51,148.59,14657.0,148.53,148.66,148.51,148.59,14657.0
2024-06-18 11:00:00,148.59,148.61,148.37,148.37,14634.0,148.59,148.61,148.37,148.37,14634.0
2024-06-18 11:05:00,148.37,148.43,148.22,148.28,17283.0,148.37,148.43,148.22,148.28,17283.0
2024-06-18 11:10:00,148.31,148.4,148.21,148.38,17244.0,148.31,148.4,148.21,148.38,17244.0
2024-06-18 11:15:00,148.38,148.54,148.29,148.54,20175.0,148.38,148.54,148.29,148.54,20175.0
2024-06-18 11:20:00,148.56,148.64,148.46,148.46,11712.0,148.56,148.64,148.46,148.46,11712.0
2024-06-18 11:25:00,148.46,148.47,148.18,148.24,14483.0,148.46,148.47,148.18,148.24,14483.0
2024-06-18 11:30:00,148.22,148.39,148.21,148.38,15216.0,148.22,148.39,148.21,148.38,15216.0
2024-06-18 11:35:00,148.38,148.51,148.35,148.43,13589.0,148.38,148.51,148.35,148.43,13589.0
2024-06-18 11:40:00,148.43,148.71,148.43,148.65,11027.0,148.43,148.71,148.43,148.65,11027.0
2024-06-18 11:45:00,148.66,148.95,148.66,148.95,14299.0,148.66,148.95,148.66,148.95,14299.0
2024-06-18 11:50:00,148.99,149.31,148.95,149.27,11726.0,148.99,149.31,148.95,149.27,11726.0
2024-06-18 11:55:00,149.22,149.28,149.08,149.1,27580.0,149.22,149.28,149.08,149.1,27580.0
2024-06-18 12:00:00,149.12,149.47,149.11,149.43,12326.0,149.12,149.47,149.11,149.43,12326.0
2024-06-18 12:05:00,149.43,149.53,149.42,149.5,9782.0,149.43,149.53,149.42,149.5,9782.0
2024-06-18 12:10:00,149.49,149.52,149.31,149.38,19773.0,149.49,149.52,149.31,149.38,19773.0
2024-06-18 12:15:00,149.38,149.54,149.35,149.54,17444.0,149.38,149.54,149.35,149.54,17444.0
2024-06-18 12:20:00,149.51,149.99,149.51,149.99,9625.0,149.51,149.99,149.51,149.99,9625.0
2024-06-18 12:25:00,149.98,150.01,149.62,149.64,20948.0,149.98,150.01,149.62,149.64,20948.0
2024-06-18 12:30:00,149.64,149.71,149.62,149.68,14708.0,149.64,149.71,149.62,149.68,14708.0
2024-06-18 12:35:00,149.67,149.71,149.63,149.7,9599.0,149.67,149.71,149.63,149.7,9599.0
2024-06-18 12:40:00,149.68,149.8,149.66,149.79,9360.0,149.68,149.8,149.66,149.79,9360.0
2024-06-18 12:45:00,149.79,149.79,149.59,149.59,12469.0,149.79,149.79,149.59,149.59,12469.0
2024-06-18 12:50:00,149.61,149.61,149.54,149.56,9921.0,149.61,149.61,149.54,149.56,9921.0
2024-06-18 12:55:00,149.56,149.59,149.51,149.56,7460.0,149.56,149.59,149.51,149.56,7460.0
2024-06-18 13:00:00,149.54,149.56,149.36,149.4,14949.0,149.54,149.56,149.36,149.4,14949.0
2024-06-18 13:05:00,149.42,149.51,149.4,149.48,13059.0,149.42,149.51,149.4,149.48,13059.0
2024-06-18 13:10:00,149.47,149.47,149.3,149.38,12580.0,149.47,149.47,149.3,149.38,12580.0
2024-06-18 13:15:00,149.37,149.4,149.29,149.33,19472.0,149.37,149.4,149.29,149.33,19472.0
2024-06-18 13:20:00,149.33,149.43,149.27,149.36,15660.0,149.33,149.43,149.27,149.36,15660.0
2024-06-18 13:25:00,149.39,149.39,149.18,149.25,18210.0,149.39,149.39,149.18,149.25,18210.0
2024-06-18 13:30:00,149.27,149.33,149.11,149.14,16099.0,149.27,149.33,149.11,149.14,16099.0
2024-06-18 13:35:00,149.14,149.35,149.14,149.3,14492.0,149.14,149.35,149.14,149.3,14492.0
2024-06-18 13:40:00,149.29,149.29,149.14,149.18,11313.0,149.29,149.29,149.14,149.18,11313.0
2024-06-18 13:45:00,149.18,149.32,149.16,149.29,9453.0,149.18,149.32,149.16,149.29,9453.0
2024-06-18 13:50:00,149.29,149.32,149.18,149.19,22068.0,149.29,149.32,149.18,149.19,22068.0
2024-06-18 13:55:00,149.17,149.26,149.03,149.19,21696.0,149.17,149.26,149.03,149.19,21696.0
2024-06-18 14:00:00,149.27,149.52,149.24,149.52,8575.0,149.27,149.52,149.24,149.52,8575.0
2024-06-18 14:05:00,149.51,149.59,149.47,149.57,7219.0,149.51,149.59,149.47,149.57,7219.0
2024-06-18 14:10:00,149.57,149.71,149.57,149.69,12186.0,149.57,149.71,149.57,149.69,12186.0
2024-06-18 14:15:00,149.68,149.68,149.53,149.55,12086.0,149.68,149.68,149.53,149.55,12086.0
2024-06-18 14:20:00,149.55,149.59,149.45,149.5,9260.0,149.55,149.59,149.45,149.5,9260.0
2024-06-18 14:25:00,149.52,149.59,149.5,149.59,6724.0,149.52,149.59,149.5,149.59,6724.0
2024-06-18 14:30:00,149.59,149.61,149.48,149.52,10917.0,149.59,149.61,149.48,149.52,10917.0
2024-06-18 14:35:00,149.5,149.5,149.23,149.24,13078.0,149.5,149.5,149.23,149.24,13078.0
2024-06-18 14:40:00,149.27,149.48,149.26,149.36,14629.0,149.27,149.48,149.26,149.36,14629.0
2024-06-18 14:45:00,149.4,149.42,149.27,149.28,7116.0,149.4,149.42,149.27,149.28,7116.0
2024-06-18 14:50:00,149.29,149.37,149.28,149.29,12758.0,149.29,149.37,149.28,149.29,12758.0
2024-06-18 14:55:00,149.26,149.33,149.2,149.33,20472.0,149.26,149.33,149.2,149.33,20472.0
2024-06-18 15:00:00,149.35,149.49,149.33,149.45,19983.0,149.35,149.49,149.33,149.45,19983.0
2024-06-18 15:05:00,149.48,149.5,149.35,149.39,8723.0,149.48,149.5,149.35,149.39,8723.0
2024-06-18 15:10:00,149.41,149.41,149.29,149.31,10320.0,149.41,149.41,149.29,149.31,10320.0
2024-06-18 15:15:00,149.3,149.38,149.22,149.28,14285.0,149.3,149.38,149.22,149.28,14285.0
2024-06-18 15:20:00,149.29,149.43,149.29,149.43,7610.0,149.29,149.43,149.29,149.43,7610.0
2024-06-18 15:25:00,149.43,149.56,149.4,149.56,23677.0,149.43,149.56,149.4,149.56,23677.0
2024-06-18 15:30:00,149.55,149.55,149.35,149.49,16207.0,149.55,149.55,149.35,149.49,16207.0
2024-06-18 15:35:00,149.5,149.61,149.47,149.61,11698.0,149.5,149.61,149.47,149.61,11698.0
2024-06-18 15:40:00,149.59,149.63,149.44,149.44,38474.0,149.59,149.63,149.44,149.44,38474.0
2024-06-18 15:45:00,149.46,149.5,149.29,149.34,18228.0,149.46,149.5,149.29,149.34,18228.0
2024-06-18 15:50:00,149.36,149.53,149.35,149.52,24725.0,149.36,149.53,149.35,149.52,24725.0
2024-06-18 15:55:00,149.53,149.55,149.31,149.53,107821.0,149.53,149.55,149.31,149.53,107821.0
2024-06-20 09:30:00,148.99,149.37,148.46,149.17,33512.0,148.99,149.37,148.46,149.17,33512.0
2024-06-20 09:35:00,149.0,149.36,148.87,149.25,8740.0,149.0,149.36,148.87,149.25,8740.0
2024-06-20 09:40:00,149.25,149.52,149.25,149.52,10093.0,149.25,149.52,149.25,149.52,10093.0
2024-06-20 09:45:00,149.46,149.61,149.35,149.61,8459.0,149.46,149.61,149.35,149.61,8459.0
2024-06-20 09:50:00,149.56,149.82,149.34,149.34,7825.0,149.56,149.82,149.34,149.34,7825.0
2024-06-20 09:55:00,149.41,149.47,149.21,149.22,10185.0,149.41,149.47,149.21,149.22,10185.0
2024-06-20 10:00:00,149.27,149.27,148.91,149.0,33015.0,149.27,149.27,148.91,149.0,33015.0
2024-06-20 10:05:00,149.05,149.34,149.0,149.11,21229.0,149.05,149.34,149.0,149.11,21229.0
2024-06-20 10:10:00,149.11,149.38,149.07,149.31,23900.0,149.11,149.38,149.07,149.31,23900.0
2024-06-20 10:15:00,149.28,149.76,149.27,149.56,16177.0,149.28,149.76,149.27,149.56,16177.0
2024-06-20 10:20:00,149.56,149.63,149.49,149.56,20459.0,149.56,149.63,149.49,149.56,20459.0
2024-06-20 10:25:00,149.54,149.68,149.48,149.68,9470.0,149.54,149.68,149.48,149.68,9470.0
2024-06-20 10:30:00,149.64,149.67,149.47,149.51,8336.0,149.64,149.67,149.47,149.51,8336.0
2024-06-20 10:35:00,149.46,149.46,149.34,149.38,12810.0,149.46,149.46,149.34,149.38,12810.0
2024-06-20 10:40:00,149.38,149.46,149.27,149.27,47158.0,149.38,149.46,149.27,149.27,47158.0
2024-06-20 10:45:00,149.27,149.27,148.9,148.9,10417.0,149.27,149.27,148.9,148.9,10417.0
2024-06-20 10:50:00,148.94,149.04,148.89,148.95,13259.0,148.94,149.04,148.89,148.95,13259.0
2024-06-20 10:55:00,148.95,149.0,148.81,148.81,11942.0,148.95,149.0,148.81,148.81,11942.0
2024-06-20 11:00:00,148.87,148.88,148.72,148.72,11163.0,148.87,148.88,148.72,148.72,11163.0
2024-06-20 11:05:00,148.75,148.75,148.66,148.68,6773.0,148.75,148.75,148.66,148.68,6773.0
2024-06-20 11:10:00,148.71,148.86,148.7,148.86,17880.0,148.71,148.86,148.7,148.86,17880.0
2024-06-20 11:15:00,148.86,148.97,148.62,148.65,16595.0,148.86,148.97,148.62,148.65,16595.0
2024-06-20 11:20:00,148.62,148.62,148.43,148.61,19774.0,148.62,148.62,148.43,148.61,19774.0
2024-06-20 11:25:00,148.59,148.59,148.49,148.53,12128.0,148.59,148.59,148.49,148.53,12128.0
2024-06-20 11:30:00,148.51,148.62,148.51,148.59,10950.0,148.51,148.62,148.51,148.59,10950.0
2024-06-20 11:35:00,148.6,148.62,148.42,148.45,13024.0,148.6,148.62,148.42,148.45,13024.0
2024-06-20 11:40:00,148.44,148.69,148.42,148.6,11478.0,148.44,148.69,148.42,148.6,11478.0
2024-06-20 11:45:00,148.63,148.71,148.56,148.65,8338.0,148.63,148.71,148.56,148.65,8338.0
2024-06-20 11:50:00,148.66,148.76,148.65,148.75,7475.0,148.66,148.76,148.65,148.75,7475.0
2024-06-20 11:55:00,148.75,148.76,148.69,148.7,11523.0,148.75,148.76,148.69,148.7,11523.0
2024-06-20 12:00:00,148.7,148.9,148.7,148.87,12190.0,148.7,148.9,148.7,148.87,12190.0
2024-06-20 12:05:00,148.87,148.9,148.72,148.72,7737.0,148.87,148.9,148.72,148.72,7737.0
2024-06-20 12:10:00,148.77,148.96,148.74,148.95,7364.0,148.77,148.96,148.74,148.95,7364.0
2024-06-20 12:15:00,148.97,149.05,148.94,149.05,12118.0,148.97,149.05,148.94,149.05,12118.0
2024-06-20 12:20:00,149.1,149.31,149.1,149.27,6529.0,149.1,149.31,149.1,149.27,6529.0
2024-06-20 12:25:00,149.27,149.29,149.18,149.23,9651.0,149.27,149.29,149.18,149.23,9651.0
2024-06-20 12:30:00,149.22,149.4,149.15,149.27,10445.0,149.22,149.4,149.15,149.27,10445.0
2024-06-20 12:35:00,149.26,149.36,149.24,149.31,8948.0,149.26,149.36,149.24,149.31,8948.0
2024-06-20 12:40:00,149.31,149.42,149.29,149.42,9540.0,149.31,149.42,149.29,149.42,9540.0
2024-06-20 12:45:00,149.44,149.49,149.41,149.46,9642.0,149.44,149.49,149.41,149.46,9642.0
2024-06-20 12:50:00,149.43,149.43,149.33,149.35,10921.0,149.43,149.43,149.33,149.35,10921.0
2024-06-20 12:55:00,149.34,149.42,149.32,149.36,8548.0,149.34,149.42,149.32,149.36,8548.0
2024-06-20 13:00:00,149.39,149.43,149.33,149.43,6357.0,149.39,149.43,149.33,149.43,6357.0
2024-06-20 13:05:00,149.42,149.52,149.36,149.41,7532.0,149.42,149.52,149.36,149.41,7532.0
2024-06-20 13:10:00,149.41,149.55,149.4,149.54,6067.0,149.41,149.55,149.4,149.54,6067.0
2024-06-20 13:15:00,149.54,149.61,149.52,149.58,3456.0,149.54,149.61,149.52,149.58,3456.0
2024-06-20 13:20:00,149.58,149.61,149.54,149.61,7082.0,149.58,149.61,149.54,149.61,7082.0
2024-06-20 13:25:00,149.6,149.69,149.54,149.69,8826.0,149.6,149.69,149.54,149.69,8826.0
2024-06-20 13:30:00,149.69,149.9,149.67,149.88,7113.0,149.69,149.9,149.67,149.88,7113.0
2024-06-20 13:35:00,149.89,149.97,149.82,149.95,11009.0,149.89,149.97,149.82,149.95,11009.0
2024-06-20 13:40:00,149.97,150.12,149.97,150.12,9111.0,149.97,150.12,149.97,150.12,9111.0
2024-06-20 13:45:00,150.12,150.12,149.98,150.02,7144.0,150.12,150.12,149.98,150.02,7144.0
2024-06-20 13:50:00,150.05,150.17,150.0,150.17,6281.0,150.05,150.17,150.0,150.17,6281.0
2024-06-20 13:55:00,150.16,150.35,150.16,150.33,6925.0,150.16,150.35,150.16,150.33,6925.0
2024-06-20 14:00:00,150.39,150.56,150.36,150.55,9855.0,150.39,150.56,150.36,150.55,9855.0
2024-06-20 14:05:00,150.54,150.56,150.32,150.49,18540.0,150.54,150.56,150.32,150.49,18540.0
2024-06-20 14:10:00,150.47,150.49,150.4,150.47,10770.0,150.47,150.49,150.4,150.47,10770.0
2024-06-20 14:15:00,150.47,150.56,150.45,150.49,8798.0,150.47,150.56,150.45,150.49,8798.0
2024-06-20 14:20:00,150.45,150.45,150.29,150.29,11277.0,150.45,150.45,150.29,150.29,11277.0
2024-06-20 14:25:00,150.29,150.36,150.26,150.33,9076.0,150.29,150.36,150.26,150.33,9076.0
2024-06-20 14:30:00,150.33,150.4,150.28,150.32,7963.0,150.33,150.4,150.28,150.32,7963.0
2024-06-20 14:35:00,150.32,150.38,150.21,150.22,13167.0,150.32,150.38,150.21,150.22,13167.0
2024-06-20 14:40:00,150.24,150.34,150.15,150.34,30797.0,150.24,150.34,150.15,150.34,30797.0
2024-06-20 14:45:00,150.38,150.46,150.27,150.43,14430.0,150.38,150.46,150.27,150.43,14430.0
2024-06-20 14:50:00,150.45,150.46,150.31,150.34,12498.0,150.45,150.46,150.31,150.34,12498.0
2024-06-20 14:55:00,150.37,150.46,150.35,150.36,15591.0,150.37,150.46,150.35,150.36,15591.0
2024-06-20 15:00:00,150.34,150.38,149.97,150.12,14822.0,150.34,150.38,149.97,150.12,14822.0
2024-06-20 15:05:00,150.14,150.15,149.99,150.01,12699.0,150.14,150.15,149.99,150.01,12699.0
2024-06-20 15:10:00,150.02,150.07,149.95,150.04,9510.0,150.02,150.07,149.95,150.04,9510.0
2024-06-20 15:15:00,150.02,150.18,150.02,150.15,10819.0,150.02,150.18,150.02,150.15,10819.0
2024-06-20 15:20:00,150.14,150.16,150.09,150.09,11786.0,150.14,150.16,150.09,150.09,11786.0
2024-06-20 15:25:00,150.1,150.23,150.04,150.2,14025.0,150.1,150.23,150.04,150.2,14025.0
2024-06-20 15:30:00,150.22,150.22,150.07,150.13,15722.0,150.22,150.22,150.07,150.13,15722.0
2024-06-20 15:35:00,150.15,150.2,150.03,150.15,24524.0,150.15,150.2,150.03,150.15,24524.0
2024-06-20 15:40:00,150.18,150.26,149.99,149.99,15824.0,150.18,150.26,149.99,149.99,15824.0
2024-06-20 15:45:00,149.97,150.1,149.94,150.0,59692.0,149.97,150.1,149.94,150.0,59692.0
2024-06-20 15:50:00,150.0,150.23,149.96,150.21,73975.0,150.0,150.23,149.96,150.21,73975.0
2024-06-20 15:55:00,150.21,150.21,149.77,149.96,130197.0,150.21,150.21,149.77,149.96,130197.0
2024-06-21 09:30:00,150.41,150.91,149.88,150.59,526642.0,150.41,150.91,149.88,150.59,526642.0
2024-06-21 09:35:00,150.42,150.96,150.15,150.75,12893.0,150.42,150.96,150.15,150.75,12893.0
2024-06-21 09:40:00,150.75,151.12,150.26,150.46,16337.0,150.75,151.12,150.26,150.46,16337.0
2024-06-21 09:45:00,150.34,150.73,150.12,150.73,11422.0,150.34,150.73,150.12,150.73,11422.0
2024-06-21 09:50:00,150.78,150.91,150.41,150.41,15068.0,150.78,150.91,150.41,150.41,15068.0
2024-06-21 09:55:00,150.5,150.63,150.31,150.44,25399.0,150.5,150.63,150.31,150.44,25399.0
2024-06-21 10:00:00,150.34,150.46,150.29,150.43,13295.0,150.34,150.46,150.29,150.43,13295.0
2024-06-21 10:05:00,150.43,150.43,150.09,150.14,14606.0,150.43,150.43,150.09,150.14,14606.0
2024-06-21 10:10:00,150.09,150.3,149.9,150.02,13824.0,150.09,150.3,149.9,150.02,13824.0
2024-06-21 10:15:00,150.06,150.1,149.91,149.94,24733.0,150.06,150.1,149.91,149.94,24733.0
2024-06-21 10:20:00,149.96,150.12,149.85,149.89,15334.0,149.96,150.12,149.85,149.89,15334.0
2024-06-21 10:25:00,149.89,150.05,149.87,149.92,19703.0,149.89,150.05,149.87,149.92,19703.0
2024-06-21 10:30:00,149.91,150.08,149.84,149.84,18466.0,149.91,150.08,149.84,149.84,18466.0
2024-06-21 10:35:00,149.89,150.0,149.82,149.92,11773.0,149.89,150.0,149.82,149.92,11773.0
2024-06-21 10:40:00,149.93,149.94,149.68,149.68,9551.0,149.93,149.94,149.68,149.68,9551.0
2024-06-21 10:45:00,149.69,149.9,149.62,149.62,12549.0,149.69,149.9,149.62,149.62,12549.0
2024-06-21 10:50:00,149.64,149.74,149.64,149.71,18025.0,149.64,149.74,149.64,149.71,18025.0
2024-06-21 10:55:00,149.74,149.74,149.63,149.7,18677.0,149.74,149.74,149.63,149.7,18677.0
2024-06-21 11:00:00,149.71,149.79,149.48,149.48,14730.0,149.71,149.79,149.48,149.48,14730.0
2024-06-21 11:05:00,149.49,149.56,149.42,149.47,12294.0,149.49,149.56,149.42,149.47,12294.0
2024-06-21 11:10:00,149.47,149.5,149.36,149.42,12065.0,149.47,149.5,149.36,149.42,12065.0
2024-06-21 11:15:00,149.45,149.57,149.39,149.45,19115.0,149.45,149.57,149.39,149.45,19115.0
2024-06-21 11:20:00,149.47,149.5,149.36,149.37,14929.0,149.47,149.5,149.36,149.37,14929.0
2024-06-21 11:25:00,149.38,149.4,149.33,149.33,11814.0,149.38,149.4,149.33,149.33,11814.0
2024-06-21 11:30:00,149.34,149.51,149.25,149.49,9933.0,149.34,149.51,149.25,149.49,9933.0
2024-06-21 11:35:00,149.51,149.7,149.51,149.63,7564.0,149.51,149.7,149.51,149.63,7564.0
2024-06-21 11:40:00,149.63,149.63,149.38,149.39,7531.0,149.63,149.63,149.38,149.39,7531.0
2024-06-21 11:45:00,149.37,149.4,149.32,149.4,16028.0,149.37,149.4,149.32,149.4,16028.0
2024-06-21 11:50:00,149.4,149.45,149.37,149.37,19776.0,149.4,149.45,149.37,149.37,19776.0
2024-06-21 11:55:00,149.39,149.41,149.3,149.34,13168.0,149.39,149.41,149.3,149.34,13168.0
2024-06-21 12:00:00,149.34,149.41,149.33,149.4,31286.0,149.34,149.41,149.33,149.4,31286.0
2024-06-21 12:05:00,149.4,149.4,149.22,149.27,21284.0,149.4,149.4,149.22,149.27,21284.0
2024-06-21 12:10:00,149.29,149.36,149.16,149.16,24856.0,149.29,149.36,149.16,149.16,24856.0
2024-06-21 12:15:00,149.19,149.21,149.09,149.1,4990.0,149.19,149.21,149.09,149.1,4990.0
2024-06-21 12:20:00,149.08,149.08,148.95,149.07,9442.0,149.08,149.08,148.95,149.07,9442.0
2024-06-21 12:25:00,149.05,149.06,148.98,149.01,5850.0,149.05,149.06,148.98,149.01,5850.0
2024-06-21 12:30:00,149.05,149.1,149.05,149.06,12737.0,149.05,149.1,149.05,149.06,12737.0
2024-06-21 12:35:00,149.07,149.14,149.06,149.11,9201.0,149.07,149.14,149.06,149.11,9201.0
2024-06-21 12:40:00,149.13,149.15,149.08,149.11,16167.0,149.13,149.15,149.08,149.11,16167.0
2024-06-21 12:45:00,149.12,149.13,149.02,149.1,12925.0,149.12,149.13,149.02,149.1,12925.0
2024-06-21 12:50:00,149.12,149.13,149.04,149.11,25027.0,149.12,149.13,149.04,149.11,25027.0
2024-06-21 12:55:00,149.12,149.13,149.06,149.1,7471.0,149.12,149.13,149.06,149.1,7471.0
2024-06-21 13:00:00,149.12,149.24,149.11,149.23,4895.0,149.12,149.24,149.11,149.23,4895.0
2024-06-21 13:05:00,149.24,149.24,149.08,149.11,12285.0,149.24,149.24,149.08,149.11,12285.0
2024-06-21 13:10:00,149.07,149.16,149.06,149.09,21254.0,149.07,149.16,149.06,149.09,21254.0
2024-06-21 13:15:00,149.09,149.09,148.99,149.02,17170.0,149.09,149.09,148.99,149.02,17170.0
2024-06-21 13:20:00,149.02,149.07,149.01,149.03,4577.0,149.02,149.07,149.01,149.03,4577.0
2024-06-21 13:25:00,149.03,149.04,149.0,149.02,7836.0,149.03,149.04,149.0,149.02,7836.0
2024-06-21 13:30:00,149.01,149.04,148.93,148.97,15365.0,149.01,149.04,148.93,148.97,15365.0
2024-06-21 13:35:00,148.97,148.99,148.89,148.93,25267.0,148.97,148.99,148.89,148.93,25267.0
2024-06-21 13:40:00,148.93,149.03,148.92,149.0,9034.0,148.93,149.03,148.92,149.0,9034.0
2024-06-21 13:45:00,148.99,149.03,148.98,148.98,8477.0,148.99,149.03,148.98,148.98,8477.0
2024-06-21 13:50:00,148.97,149.02,148.97,149.0,17500.0,148.97,149.02,148.97,149.0,17500.0
2024-06-21 13:55:00,148.99,149.01,148.92,148.92,10271.0,148.99,149.01,148.92,148.92,10271.0
2024-06-21 14:00:00,148.91,148.91,148.84,148.88,14910.0,148.91,148.91,148.84,148.88,14910.0
2024-06-21 14:05:00,148.88,148.94,148.83,148.9,39163.0,148.88,148.94,148.83,148.9,39163.0
2024-06-21 14:10:00,148.9,148.96,148.87,148.88,20366.0,148.9,148.96,148.87,148.88,20366.0
2024-06-21 14:15:00,148.9,148.99,148.9,148.98,17501.0,148.9,148.99,148.9,148.98,17501.0
2024-06-21 14:20:00,148.99,149.14,148.93,148.97,19420.0,148.99,149.14,148.93,148.97,19420.0
2024-06-21 14:25:00,148.99,149.05,148.98,149.03,11746.0,148.99,149.05,148.98,149.03,11746.0
2024-06-21 14:30:00,149.03,149.03,148.86,148.9,16205.0,149.03,149.03,148.86,148.9,16205.0
2024-06-21 14:35:00,148.91,149.0,148.88,148.91,22968.0,148.91,149.0,148.88,148.91,22968.0
2024-06-21 14:40:00,148.92,148.92,148.82,148.89,12507.0,148.92,148.92,148.82,148.89,12507.0
2024-06-21 14:45:00,148.89,149.0,148.89,148.89,12931.0,148.89,149.0,148.89,148.89,12931.0
2024-06-21 14:50:00,148.89,148.95,148.83,148.95,18048.0,148.89,148.95,148.83,148.95,18048.0
2024-06-21 14:55:00,148.96,148.99,148.88,148.95,19245.0,148.96,148.99,148.88,148.95,19245.0
2024-06-21 15:00:00,148.97,149.06,148.96,149.01,20851.0,148.97,149.06,148.96,149.01,20851.0
2024-06-21 15:05:00,149.01,149.02,148.84,148.85,16146.0,149.01,149.02,148.84,148.85,16146.0
2024-06-21 15:10:00,148.85,148.85,148.71,148.72,22286.0,148.85,148.85,148.71,148.72,22286.0
2024-06-21 15:15:00,148.72,148.77,148.68,148.73,32697.0,148.72,148.77,148.68,148.73,32697.0
2024-06-21 15:20:00,148.73,148.89,148.7,148.89,19800.0,148.73,148.89,148.7,148.89,19800.0
2024-06-21 15:25:00,148.91,148.95,148.85,148.92,25357.0,148.91,148.95,148.85,148.92,25357.0
2024-06-21 15:30:00,148.94,149.1,148.89,149.1,37487.0,148.94,149.1,148.89,149.1,37487.0
2024-06-21 15:35:00,149.08,149.7,149.05,149.58,40362.0,149.08,149.7,149.05,149.58,40362.0
2024-06-21 15:40:00,149.57,149.72,149.49,149.71,45753.0,149.57,149.72,149.49,149.71,45753.0
2024-06-21 15:45:00,149.71,149.73,149.26,149.35,64144.0,149.71,149.73,149.26,149.35,64144.0
2024-06-21 15:50:00,149.36,149.71,149.36,149.71,68957.0,149.36,149.71,149.36,149.71,68957.0
2024-06-21 15:55:00,149.75,149.85,149.46,149.66,233557.0,149.75,149.85,149.46,149.66,233557.0
2024-06-24 09:30:00,149.7,150.92,149.1,149.63,31804.0,149.7,150.92,149.1,149.63,31804.0
2024-06-24 09:35:00,149.62,150.33,149.36,149.97,11453.0,149.62,150.33,149.36,149.97,11453.0
2024-06-24 09:40:00,150.02,150.14,149.89,150.03,9786.0,150.02,150.14,149.89,150.03,9786.0
2024-06-24 09:45:00,150.03,150.31,149.83,150.21,8339.0,150.03,150.31,149.83,150.21,8339.0
2024-06-24 09:50:00,150.38,150.61,150.35,150.49,4365.0,150.38,150.61,150.35,150.49,4365.0
2024-06-24 09:55:00,150.46,150.91,150.32,150.7,19076.0,150.46,150.91,150.32,150.7,19076.0
2024-06-24 10:00:00,150.69,151.2,150.69,151.03,15633.0,150.69,151.2,150.69,151.03,15633.0
2024-06-24 10:05:00,151.05,151.43,150.94,151.41,7651.0,151.05,151.43,150.94,151.41,7651.0
2024-06-24 10:10:00,151.33,151.39,151.05,151.28,12392.0,151.33,151.39,151.05,151.28,12392.0
2024-06-24 10:15:00,151.31,151.31,151.0,151.25,16744.0,151.31,151.31,151.0,151.25,16744.0
2024-06-24 10:20:00,151.27,151.42,151.21,151.31,9875.0,151.27,151.42,151.21,151.31,9875.0
2024-06-24 10:25:00,151.39,151.48,151.29,151.48,11408.0,151.39,151.48,151.29,151.48,11408.0
2024-06-24 10:30:00,151.49,151.57,151.39,151.49,12140.0,151.49,151.57,151.39,151.49,12140.0
2024-06-24 10:35:00,151.47,151.68,151.35,151.64,10014.0,151.47,151.68,151.35,151.64,10014.0
2024-06-24 10:40:00,151.64,151.72,151.51,151.65,11157.0,151.64,151.72,151.51,151.65,11157.0
2024-06-24 10:45:00,151.66,151.82,151.53,151.68,7957.0,151.66,151.82,151.53,151.68,7957.0
2024-06-24 10:50:00,151.64,151.68,151.46,151.56,8616.0,151.64,151.68,151.46,151.56,8616.0
2024-06-24 10:55:00,151.58,151.67,151.52,151.54,9057.0,151.58,151.67,151.52,151.54,9057.0
2024-06-24 11:00:00,151.55,151.55,151.36,151.4,6120.0,151.55,151.55,151.36,151.4,6120.0
2024-06-24 11:05:00,151.41,151.44,151.28,151.28,5374.0,151.41,151.44,151.28,151.28,5374.0
2024-06-24 11:10:00,151.27,151.31,151.21,151.23,4432.0,151.27,151.31,151.21,151.23,4432.0
2024-06-24 11:15:00,151.24,151.3,151.12,151.26,6521.0,151.24,151.3,151.12,151.26,6521.0
2024-06-24 11:20:00,151.25,151.33,151.2,151.24,9482.0,151.25,151.33,151.2,151.24,9482.0
2024-06-24 11:25:00,151.13,151.3,151.13,151.28,4859.0,151.13,151.3,151.13,151.28,4859.0
2024-06-24 11:30:00,151.3,151.39,151.27,151.34,7357.0,151.3,151.39,151.27,151.34,7357.0
2024-06-24 11:35:00,151.31,151.42,151.28,151.4,4083.0,151.31,151.42,151.28,151.4,4083.0
2024-06-24 11:40:00,151.36,151.44,151.31,151.4,4479.0,151.36,151.44,151.31,151.4,4479.0
2024-06-24 11:45:00,151.39,151.45,151.35,151.45,3397.0,151.39,151.45,151.35,151.45,3397.0
2024-06-24 11:50:00,151.44,151.57,151.4,151.56,11899.0,151.44,151.57,151.4,151.56,11899.0
2024-06-24 11:55:00,151.56,151.7,151.51,151.69,8206.0,151.56,151.7,151.51,151.69,8206.0
2024-06-24 12:00:00,151.66,151.73,151.58,151.58,5779.0,151.66,151.73,151.58,151.58,5779.0
2024-06-24 12:05:00,151.58,151.61,151.49,151.56,6231.0,151.58,151.61,151.49,151.56,6231.0
2024-06-24 12:10:00,151.58,151.6,151.56,151.6,2730.0,151.58,151.6,151.56,151.6,2730.0
2024-06-24 12:15:00,151.59,151.59,151.49,151.54,5269.0,151.59,151.59,151.49,151.54,5269.0
2024-06-24 12:20:00,151.54,151.71,151.53,151.69,6554.0,151.54,151.71,151.53,151.69,6554.0
2024-06-24 12:25:00,151.69,151.71,151.61,151.61,4956.0,151.69,151.71,151.61,151.61,4956.0
2024-06-24 12:30:00,151.62,151.63,151.56,151.56,3057.0,151.62,151.63,151.56,151.56,3057.0
2024-06-24 12:35:00,151.54,151.73,151.54,151.69,6337.0,151.54,151.73,151.54,151.69,6337.0
2024-06-24 12:40:00,151.7,151.7,151.52,151.56,6203.0,151.7,151.7,151.52,151.56,6203.0
2024-06-24 12:45:00,151.54,151.54,151.43,151.45,7902.0,151.54,151.54,151.43,151.45,7902.0
2024-06-24 12:50:00,151.44,151.49,151.37,151.39,6850.0,151.44,151.49,151.37,151.39,6850.0
2024-06-24 12:55:00,151.41,151.6,151.4,151.59,4648.0,151.41,151.6,151.4,151.59,4648.0
2024-06-24 13:00:00,151.59,151.6,151.48,151.58,5306.0,151.59,151.6,151.48,151.58,5306.0
2024-06-24 13:05:00,151.59,151.62,151.38,151.4,5270.0,151.59,151.62,151.38,151.4,5270.0
2024-06-24 13:10:00,151.39,151.55,151.39,151.51,2855.0,151.39,151.55,151.39,151.51,2855.0
2024-06-24 13:15:00,151.52,151.53,151.2,151.23,14704.0,151.52,151.53,151.2,151.23,14704.0
2024-06-24 13:20:00,151.19,151.28,150.97,151.0,29421.0,151.19,151.28,150.97,151.0,29421.0
2024-06-24 13:25:00,151.0,151.15,151.0,151.12,7438.0,151.0,151.15,151.0,151.12,7438.0
2024-06-24 13:30:00,151.08,151.1,150.96,150.96,8700.0,151.08,151.1,150.96,150.96,8700.0
2024-06-24 13:35:00,150.98,151.08,150.96,151.08,8173.0,150.98,151.08,150.96,151.08,8173.0
2024-06-24 13:40:00,151.05,151.06,150.95,150.97,5122.0,151.05,151.06,150.95,150.97,5122.0
2024-06-24 13:45:00,150.96,151.0,150.87,150.92,9519.0,150.96,151.0,150.87,150.92,9519.0
2024-06-24 13:50:00,150.92,150.96,150.87,150.96,10711.0,150.92,150.96,150.87,150.96,10711.0
2024-06-24 13:55:00,150.98,151.08,150.97,150.99,6858.0,150.98,151.08,150.97,150.99,6858.0
2024-06-24 14:00:00,151.0,151.08,150.98,151.06,6770.0,151.0,151.08,150.98,151.06,6770.0
2024-06-24 14:05:00,151.05,151.05,150.81,150.81,22584.0,151.05,151.05,150.81,150.81,22584.0
2024-06-24 14:10:00,150.8,150.8,150.63,150.74,6188.0,150.8,150.8,150.63,150.74,6188.0
2024-06-24 14:15:00,150.73,150.83,150.62,150.69,12597.0,150.73,150.83,150.62,150.69,12597.0
2024-06-24 14:20:00,150.69,150.85,150.68,150.84,5379.0,150.69,150.85,150.68,150.84,5379.0
2024-06-24 14:25:00,150.83,150.89,150.77,150.89,6696.0,150.83,150.89,150.77,150.89,6696.0
2024-06-24 14:30:00,150.88,150.95,150.86,150.88,7331.0,150.88,150.95,150.86,150.88,7331.0
2024-06-24 14:35:00,150.86,150.9,150.82,150.88,7102.0,150.86,150.9,150.82,150.88,7102.0
2024-06-24 14:40:00,150.86,150.86,150.74,150.75,8645.0,150.86,150.86,150.74,150.75,8645.0
2024-06-24 14:45:00,150.75,150.82,150.75,150.76,6434.0,150.75,150.82,150.75,150.76,6434.0
2024-06-24 14:50:00,150.76,150.88,150.75,150.86,6677.0,150.76,150.88,150.75,150.86,6677.0
2024-06-24 14:55:00,150.86,150.88,150.77,150.77,8269.0,150.86,150.88,150.77,150.77,8269.0
2024-06-24 15:00:00,150.77,150.95,150.73,150.75,10795.0,150.77,150.95,150.73,150.75,10795.0
2024-06-24 15:05:00,150.76,150.85,150.75,150.85,6357.0,150.76,150.85,150.75,150.85,6357.0
2024-06-24 15:10:00,150.83,150.83,150.62,150.63,7677.0,150.83,150.83,150.62,150.63,7677.0
2024-06-24 15:15:00,150.62,150.71,150.62,150.64,9977.0,150.62,150.71,150.62,150.64,9977.0
2024-06-24 15:20:00,150.63,150.66,150.58,150.66,8697.0,150.63,150.66,150.58,150.66,8697.0
2024-06-24 15:25:00,150.66,150.69,150.62,150.69,15387.0,150.66,150.69,150.62,150.69,15387.0
2024-06-24 15:30:00,150.71,150.82,150.7,150.78,15749.0,150.71,150.82,150.7,150.78,15749.0
2024-06-24 15:35:00,150.79,150.82,150.71,150.81,22571.0,150.79,150.82,150.71,150.81,22571.0
2024-06-24 15:40:00,150.81,150.86,150.77,150.84,14900.0,150.81,150.86,150.77,150.84,14900.0
2024-06-24 15:45:00,150.84,150.85,150.68,150.77,25853.0,150.84,150.85,150.68,150.77,25853.0
2024-06-24 15:50:00,150.79,150.86,150.54,150.56,102461.0,150.79,150.86,150.54,150.56,102461.0
2024-06-24 15:55:00,150.57,150.75,150.22,150.29,147404.0,150.57,150.75,150.22,150.29,147404.0
2024-06-25 09:30:00,150.4,150.69,149.68,150.22,47442.0,150.4,150.69,149.68,150.22,47442.0
2024-06-25 09:35:00,150.22,150.31,149.91,150.04,15610.0,150.22,150.31,149.91,150.04,15610.0
2024-06-25 09:40:00,150.03,150.04,149.73,149.91,10301.0,150.03,150.04,149.73,149.91,10301.0
2024-06-25 09:45:00,149.91,149.96,149.67,149.9,7729.0,149.91,149.96,149.67,149.9,7729.0
2024-06-25 09:50:00,149.84,149.94,149.68,149.68,18316.0,149.84,149.94,149.68,149.68,18316.0
2024-06-25 09:55:00,149.7,149.82,149.56,149.56,8108.0,149.7,149.82,149.56,149.56,8108.0
2024-06-25 10:00:00,149.59,149.64,149.31,149.5,21141.0,149.59,149.64,149.31,149.5,21141.0
2024-06-25 10:05:00,149.47,149.57,149.41,149.41,9244.0,149.47,149.57,149.41,149.41,9244.0
2024-06-25 10:10:00,149.41,149.57,149.3,149.3,28691.0,149.41,149.57,149.3,149.3,28691.0
2024-06-25 10:15:00,149.38,149.59,149.27,149.59,10166.0,149.38,149.59,149.27,149.59,10166.0
2024-06-25 10:20:00,149.63,149.91,149.59,149.67,13328.0,149.63,149.91,149.59,149.67,13328.0
2024-06-25 10:25:00,149.65,149.67,149.45,149.53,19829.0,149.65,149.67,149.45,149.53,19829.0
2024-06-25 10:30:00,149.55,149.58,149.38,149.52,8580.0,149.55,149.58,149.38,149.52,8580.0
2024-06-25 10:35:00,149.53,149.8,149.51,149.79,8870.0,149.53,149.8,149.51,149.79,8870.0
2024-06-25 10:40:00,149.8,149.91,149.78,149.91,4877.0,149.8,149.91,149.78,149.91,4877.0
2024-06-25 10:45:00,149.91,149.93,149.77,149.85,16974.0,149.91,149.93,149.77,149.85,16974.0
2024-06-25 10:50:00,149.84,150.11,149.83,150.02,13269.0,149.84,150.11,149.83,150.02,13269.0
2024-06-25 10:55:00,150.02,150.02,149.91,149.92,6885.0,150.02,150.02,149.91,149.92,6885.0
2024-06-25 11:00:00,149.91,149.92,149.48,149.61,15737.0,149.91,149.92,149.48,149.61,15737.0
2024-06-25 11:05:00,149.59,149.62,149.46,149.47,15721.0,149.59,149.62,149.46,149.47,15721.0
2024-06-25 11:10:00,149.46,149.64,149.46,149.64,8757.0,149.46,149.64,149.46,149.64,8757.0
2024-06-25 11:15:00,149.63,149.64,149.39,149.43,9969.0,149.63,149.64,149.39,149.43,9969.0
2024-06-25 11:20:00,149.4,149.52,149.4,149.44,5743.0,149.4,149.52,149.4,149.44,5743.0
2024-06-25 11:25:00,149.39,149.47,149.36,149.44,6560.0,149.39,149.47,149.36,149.44,6560.0
2024-06-25 11:30:00,149.46,149.46,149.32,149.44,8387.0,149.46,149.46,149.32,149.44,8387.0
2024-06-25 11:35:00,149.44,149.5,149.33,149.34,7626.0,149.44,149.5,149.33,149.34,7626.0
2024-06-25 11:40:00,149.36,149.53,149.34,149.53,3623.0,149.36,149.53,149.34,149.53,3623.0
2024-06-25 11:45:00,149.5,149.64,149.5,149.53,4908.0,149.5,149.64,149.5,149.53,4908.0
2024-06-25 11:50:00,149.56,149.56,149.43,149.49,3279.0,149.56,149.56,149.43,149.49,3279.0
2024-06-25 11:55:00,149.45,149.45,149.34,149.34,7664.0,149.45,149.45,149.34,149.34,7664.0
2024-06-25 12:00:00,149.34,149.4,149.25,149.36,14356.0,149.34,149.4,149.25,149.36,14356.0
2024-06-25 12:05:00,149.37,149.43,149.31,149.41,8312.0,149.37,149.43,149.31,149.41,8312.0
2024-06-25 12:10:00,149.39,149.49,149.35,149.49,5389.0,149.39,149.49,149.35,149.49,5389.0
2024-06-25 12:15:00,149.47,149.48,149.35,149.48,13790.0,149.47,149.48,149.35,149.48,13790.0
2024-06-25 12:20:00,149.47,149.54,149.39,149.52,6385.0,149.47,149.54,149.39,149.52,6385.0
2024-06-25 12:25:00,149.53,149.57,149.44,149.45,4861.0,149.53,149.57,149.44,149.45,4861.0
2024-06-25 12:30:00,149.43,149.43,149.18,149.22,8053.0,149.43,149.43,149.18,149.22,8053.0
2024-06-25 12:35:00,149.24,149.29,149.23,149.25,3400.0,149.24,149.29,149.23,149.25,3400.0
2024-06-25 12:40:00,149.23,149.23,149.07,149.1,8060.0,149.23,149.23,149.07,149.1,8060.0
2024-06-25 12:45:00,149.07,149.12,148.99,149.12,7881.0,149.07,149.12,148.99,149.12,7881.0
2024-06-25 12:50:00,149.12,149.17,149.1,149.17,6152.0,149.12,149.17,149.1,149.17,6152.0
2024-06-25 12:55:00,149.19,149.2,149.1,149.18,7082.0,149.19,149.2,149.1,149.18,7082.0
2024-06-25 13:00:00,149.14,149.2,149.12,149.2,5237.0,149.14,149.2,149.12,149.2,5237.0
2024-06-25 13:05:00,149.21,149.23,149.16,149.19,7444.0,149.21,149.23,149.16,149.19,7444.0
2024-06-25 13:10:00,149.19,149.24,149.14,149.17,6023.0,149.19,149.24,149.14,149.17,6023.0
2024-06-25 13:15:00,149.19,149.19,149.04,149.09,9883.0,149.19,149.19,149.04,149.09,9883.0
2024-06-25 13:20:00,149.1,149.14,149.01,149.02,18803.0,149.1,149.14,149.01,149.02,18803.0
2024-06-25 13:25:00,149.03,149.21,149.03,149.21,2909.0,149.03,149.21,149.03,149.21,2909.0
2024-06-25 13:30:00,149.24,149.24,149.16,149.18,6152.0,149.24,149.24,149.16,149.18,6152.0
2024-06-25 13:35:00,149.18,149.21,149.09,149.09,9218.0,149.18,149.21,149.09,149.09,9218.0
2024-06-25 13:40:00,149.09,149.16,149.07,149.12,4726.0,149.09,149.16,149.07,149.12,4726.0
2024-06-25 13:45:00,149.14,149.14,148.91,148.91,9333.0,149.14,149.14,148.91,148.91,9333.0
2024-06-25 13:50:00,148.95,148.95,148.81,148.81,8512.0,148.95,148.95,148.81,148.81,8512.0
2024-06-25 13:55:00,148.84,148.88,148.78,148.8,5135.0,148.84,148.88,148.78,148.8,5135.0
2024-06-25 14:00:00,148.77,148.83,148.67,148.67,7619.0,148.77,148.83,148.67,148.67,7619.0
2024-06-25 14:05:00,148.68,148.73,148.67,148.72,10292.0,148.68,148.73,148.67,148.72,10292.0
2024-06-25 14:10:00,148.72,148.83,148.72,148.73,10225.0,148.72,148.83,148.72,148.73,10225.0
2024-06-25 14:15:00,148.73,148.75,148.66,148.66,10298.0,148.73,148.75,148.66,148.66,10298.0
2024-06-25 14:20:00,148.66,148.7,148.61,148.65,21831.0,148.66,148.7,148.61,148.65,21831.0
2024-06-25 14:25:00,148.64,148.84,148.56,148.84,56715.0,148.64,148.84,148.56,148.84,56715.0
2024-06-25 14:30:00,148.84,148.95,148.8,148.84,13547.0,148.84,148.95,148.8,148.84,13547.0
2024-06-25 14:35:00,148.84,148.84,148.75,148.76,11048.0,148.84,148.84,148.75,148.76,11048.0
2024-06-25 14:40:00,148.76,148.83,148.73,148.83,7917.0,148.76,148.83,148.73,148.83,7917.0
2024-06-25 14:45:00,148.83,148.83,148.63,148.72,19366.0,148.83,148.83,148.63,148.72,19366.0
2024-06-25 14:50:00,148.7,148.77,148.69,148.7,5479.0,148.7,148.77,148.69,148.7,5479.0
2024-06-25 14:55:00,148.68,148.84,148.67,148.84,13641.0,148.68,148.84,148.67,148.84,13641.0
2024-06-25 15:00:00,148.85,148.86,148.76,148.84,12027.0,148.85,148.86,148.76,148.84,12027.0
2024-06-25 15:05:00,148.82,148.98,148.82,148.96,13948.0,148.82,148.98,148.82,148.96,13948.0
2024-06-25 15:10:00,148.94,149.09,148.87,148.98,19272.0,148.94,149.09,148.87,148.98,19272.0
2024-06-25 15:15:00,148.98,149.01,148.95,148.95,16730.0,148.98,149.01,148.95,148.95,16730.0
2024-06-25 15:20:00,148.94,149.06,148.88,149.01,18057.0,148.94,149.06,148.88,149.01,18057.0
2024-06-25 15:25:00,149.0,149.03,148.93,149.01,18089.0,149.0,149.03,148.93,149.01,18089.0
2024-06-25 15:30:00,149.0,149.0,148.87,148.91,21030.0,149.0,149.0,148.87,148.91,21030.0
2024-06-25 15:35:00,148.9,148.91,148.71,148.77,24143.0,148.9,148.91,148.71,148.77,24143.0
2024-06-25 15:40:00,148.75,148.78,148.67,148.71,25770.0,148.75,148.78,148.67,148.71,25770.0
2024-06-25 15:45:00,148.71,148.77,148.61,148.62,47409.0,148.71,148.77,148.61,148.62,47409.0
2024-06-25 15:50:00,148.61,148.66,148.53,148.6,56932.0,148.61,148.66,148.53,148.6,56932.0
2024-06-25 15:55:00,148.59,148.92,148.56,148.84,142123.0,148.59,148.92,148.56,148.84,142123.0
2024-06-26 09:30:00,147.74,149.07,147.74,148.69,45477.0,147.74,149.07,147.74,148.69,45477.0
2024-06-26 09:35:00,148.83,149.33,148.83,149.16,11382.0,148.83,149.33,148.83,149.16,11382.0
2024-06-26 09:40:00,149.16,149.37,148.49,148.53,11883.0,149.16,149.37,148.49,148.53,11883.0
2024-06-26 09:45:00,148.64,149.02,148.55,148.58,10302.0,148.64,149.02,148.55,148.58,10302.0
2024-06-26 09:50:00,148.62,148.67,148.39,148.41,9176.0,148.62,148.67,148.39,148.41,9176.0
2024-06-26 09:55:00,148.44,148.9,148.37,148.88,14435.0,148.44,148.9,148.37,148.88,14435.0
2024-06-26 10:00:00,148.72,148.74,148.4,148.61,20991.0,148.72,148.74,148.4,148.61,20991.0
2024-06-26 10:05:00,148.57,148.58,148.34,148.35,27112.0,148.57,148.58,148.34,148.35,27112.0
2024-06-26 10:10:00,148.39,148.43,148.26,148.35,18522.0,148.39,148.43,148.26,148.35,18522.0
2024-06-26 10:15:00,148.35,148.57,148.35,148.39,11359.0,148.35,148.57,148.35,148.39,11359.0
2024-06-26 10:20:00,148.42,148.66,148.37,148.5,18904.0,148.42,148.66,148.37,148.5,18904.0
2024-06-26 10:25:00,148.52,148.65,148.48,148.56,6798.0,148.52,148.65,148.48,148.56,6798.0
2024-06-26 10:30:00,148.52,148.63,148.06,148.12,14242.0,148.52,148.63,148.06,148.12,14242.0
2024-06-26 10:35:00,148.11,148.24,148.03,148.17,8979.0,148.11,148.24,148.03,148.17,8979.0
2024-06-26 10:40:00,148.19,148.45,148.17,148.3,6954.0,148.19,148.45,148.17,148.3,6954.0
2024-06-26 10:45:00,148.32,148.38,148.2,148.23,8251.0,148.32,148.38,148.2,148.23,8251.0
2024-06-26 10:50:00,148.19,148.54,148.17,148.5,7559.0,148.19,148.54,148.17,148.5,7559.0
2024-06-26 10:55:00,148.5,148.83,148.5,148.66,19286.0,148.5,148.83,148.5,148.66,19286.0
2024-06-26 11:00:00,148.68,148.74,148.6,148.61,7687.0,148.68,148.74,148.6,148.61,7687.0
2024-06-26 11:05:00,148.58,148.6,148.39,148.41,7390.0,148.58,148.6,148.39,148.41,7390.0
2024-06-26 11:10:00,148.4,148.48,148.38,148.41,6220.0,148.4,148.48,148.38,148.41,6220.0
2024-06-26 11:15:00,148.41,148.46,148.34,148.37,8575.0,148.41,148.46,148.34,148.37,8575.0
2024-06-26 11:20:00,148.35,148.56,148.31,148.52,20934.0,148.35,148.56,148.31,148.52,20934.0
2024-06-26 11:25:00,148.52,148.62,148.49,148.55,4958.0,148.52,148.62,148.49,148.55,4958.0
2024-06-26 11:30:00,148.56,148.65,148.48,148.48,12604.0,148.56,148.65,148.48,148.48,12604.0
2024-06-26 11:35:00,148.48,148.6,148.46,148.5,6419.0,148.48,148.6,148.46,148.5,6419.0
2024-06-26 11:40:00,148.49,148.62,148.46,148.62,8951.0,148.49,148.62,148.46,148.62,8951.0
2024-06-26 11:45:00,148.59,148.67,148.51,148.65,10110.0,148.59,148.67,148.51,148.65,10110.0
2024-06-26 11:50:00,148.65,148.8,148.65,148.8,5427.0,148.65,148.8,148.65,148.8,5427.0
2024-06-26 11:55:00,148.8,148.8,148.71,148.75,4825.0,148.8,148.8,148.71,148.75,4825.0
2024-06-26 12:00:00,148.74,148.88,148.7,148.88,9245.0,148.74,148.88,148.7,148.88,9245.0
2024-06-26 12:05:00,148.91,148.95,148.82,148.92,8501.0,148.91,148.95,148.82,148.92,8501.0
2024-06-26 12:10:00,148.91,148.91,148.72,148.85,11620.0,148.91,148.91,148.72,148.85,11620.0
2024-06-26 12:15:00,148.87,149.01,148.82,148.99,6156.0,148.87,149.01,148.82,148.99,6156.0
2024-06-26 12:20:00,148.96,149.02,148.86,148.99,5508.0,148.96,149.02,148.86,148.99,5508.0
2024-06-26 12:25:00,148.98,148.98,148.82,148.86,18377.0,148.98,148.98,148.82,148.86,18377.0
2024-06-26 12:30:00,148.87,148.88,148.78,148.83,8259.0,148.87,148.88,148.78,148.83,8259.0
2024-06-26 12:35:00,148.82,148.83,148.67,148.74,9560.0,148.82,148.83,148.67,148.74,9560.0
2024-06-26 12:40:00,148.75,148.88,148.69,148.87,10336.0,148.75,148.88,148.69,148.87,10336.0
2024-06-26 12:45:00,148.86,148.94,148.79,148.91,7391.0,148.86,148.94,148.79,148.91,7391.0
2024-06-26 12:50:00,148.93,148.97,148.87,148.96,5132.0,148.93,148.97,148.87,148.96,5132.0
2024-06-26 12:55:00,148.98,148.98,148.88,148.94,6846.0,148.98,148.98,148.88,148.94,6846.0
2024-06-26 13:00:00,148.93,148.95,148.8,148.83,7521.0,148.93,148.95,148.8,148.83,7521.0
2024-06-26 13:05:00,148.84,148.89,148.77,148.84,7971.0,148.84,148.89,148.77,148.84,7971.0
2024-06-26 13:10:00,148.85,148.9,148.79,148.9,6757.0,148.85,148.9,148.79,148.9,6757.0
2024-06-26 13:15:00,148.87,148.88,148.7,148.72,10235.0,148.87,148.88,148.7,148.72,10235.0
2024-06-26 13:20:00,148.71,148.76,148.63,148.75,7644.0,148.71,148.76,148.63,148.75,7644.0
2024-06-26 13:25:00,148.75,148.77,148.71,148.76,6887.0,148.75,148.77,148.71,148.76,6887.0
2024-06-26 13:30:00,148.76,148.76,148.69,148.69,4437.0,148.76,148.76,148.69,148.69,4437.0
2024-06-26 13:35:00,148.69,148.72,148.63,148.72,5792.0,148.69,148.72,148.63,148.72,5792.0
2024-06-26 13:40:00,148.71,148.71,148.62,148.66,5773.0,148.71,148.71,148.62,148.66,5773.0
2024-06-26 13:45:00,148.68,148.68,148.56,148.62,27285.0,148.68,148.68,148.56,148.62,27285.0
2024-06-26 13:50:00,148.62,148.73,148.61,148.61,3789.0,148.62,148.73,148.61,148.61,3789.0
2024-06-26 13:55:00,148.63,148.84,148.62,148.82,10102.0,148.63,148.84,148.62,148.82,10102.0
2024-06-26 14:00:00,148.81,148.95,148.75,148.9,25002.0,148.81,148.95,148.75,148.9,25002.0
2024-06-26 14:05:00,148.91,149.05,148.89,149.03,10384.0,148.91,149.05,148.89,149.03,10384.0
2024-06-26 14:10:00,149.02,149.19,149.01,149.19,7978.0,149.02,149.19,149.01,149.19,7978.0
2024-06-26 14:15:00,149.19,149.23,149.18,149.22,10868.0,149.19,149.23,149.18,149.22,10868.0
2024-06-26 14:20:00,149.22,149.4,149.18,149.39,13693.0,149.22,149.4,149.18,149.39,13693.0
2024-06-26 14:25:00,149.4,149.4,149.22,149.28,14118.0,149.4,149.4,149.22,149.28,14118.0
2024-06-26 14:30:00,149.28,149.39,149.28,149.36,9222.0,149.28,149.39,149.28,149.36,9222.0
2024-06-26 14:35:00,149.35,149.36,149.27,149.34,10144.0,149.35,149.36,149.27,149.34,10144.0
2024-06-26 14:40:00,149.35,149.39,149.29,149.36,10909.0,149.35,149.39,149.29,149.36,10909.0
2024-06-26 14:45:00,149.35,149.55,149.35,149.52,10601.0,149.35,149.55,149.35,149.52,10601.0
2024-06-26 14:50:00,149.54,149.62,149.41,149.6,14521.0,149.54,149.62,149.41,149.6,14521.0
2024-06-26 14:55:00,149.61,149.68,149.58,149.61,17899.0,149.61,149.68,149.58,149.61,17899.0
2024-06-26 15:00:00,149.61,149.63,149.58,149.6,13187.0,149.61,149.63,149.58,149.6,13187.0
2024-06-26 15:05:00,149.59,149.6,149.46,149.49,23743.0,149.59,149.6,149.46,149.49,23743.0
2024-06-26 15:10:00,149.47,149.5,149.42,149.49,17233.0,149.47,149.5,149.42,149.49,17233.0
2024-06-26 15:15:00,149.49,149.61,149.49,149.51,21843.0,149.49,149.61,149.49,149.51,21843.0
2024-06-26 15:20:00,149.52,149.63,149.49,149.63,16729.0,149.52,149.63,149.49,149.63,16729.0
2024-06-26 15:25:00,149.63,149.7,149.53,149.62,18344.0,149.63,149.7,149.53,149.62,18344.0
2024-06-26 15:30:00,149.6,149.71,149.57,149.71,16218.0,149.6,149.71,149.57,149.71,16218.0
2024-06-26 15:35:00,149.71,149.77,149.65,149.73,26407.0,149.71,149.77,149.65,149.73,26407.0
2024-06-26 15:40:00,149.73,149.75,149.67,149.72,25144.0,149.73,149.75,149.67,149.72,25144.0
2024-06-26 15:45:00,149.74,149.76,149.65,149.68,25051.0,149.74,149.76,149.65,149.68,25051.0
2024-06-26 15:50:00,149.7,149.87,149.59,149.77,45672.0,149.7,149.87,149.59,149.77,45672.0
2024-06-26 15:55:00,149.77,150.05,149.71,149.75,131763.0,149.77,150.05,149.71,149.75,131763.0
2024-06-27 09:30:00,150.02,150.23,149.58,149.93,56497.0,150.02,150.23,149.58,149.93,56497.0
2024-06-27 09:35:00,149.81,149.87,149.15,149.72,11687.0,149.81,149.87,149.15,149.72,11687.0
2024-06-27 09:40:00,149.72,149.81,149.07,149.2,17226.0,149.72,149.81,149.07,149.2,17226.0
2024-06-27 09:45:00,149.2,149.44,149.12,149.4,11852.0,149.2,149.44,149.12,149.4,11852.0
2024-06-27 09:50:00,149.4,149.59,149.28,149.44,26808.0,149.4,149.59,149.28,149.44,26808.0
2024-06-27 09:55:00,149.48,149.63,149.26,149.38,10511.0,149.48,149.63,149.26,149.38,10511.0
2024-06-27 10:00:00,149.46,149.48,149.25,149.25,4752.0,149.46,149.48,149.25,149.25,4752.0
2024-06-27 10:05:00,149.25,149.25,148.97,149.08,7500.0,149.25,149.25,148.97,149.08,7500.0
2024-06-27 10:10:00,149.06,149.1,148.94,149.02,10070.0,149.06,149.1,148.94,149.02,10070.0
2024-06-27 10:15:00,149.03,149.03,148.81,148.98,15959.0,149.03,149.03,148.81,148.98,15959.0
2024-06-27 10:20:00,148.97,149.13,148.92,149.12,7754.0,148.97,149.13,148.92,149.12,7754.0
2024-06-27 10:25:00,149.13,149.46,149.13,149.31,11304.0,149.13,149.46,149.13,149.31,11304.0
2024-06-27 10:30:00,149.32,149.32,149.13,149.22,10758.0,149.32,149.32,149.13,149.22,10758.0
2024-06-27 10:35:00,149.26,149.35,149.17,149.35,8621.0,149.26,149.35,149.17,149.35,8621.0
2024-06-27 10:40:00,149.3,149.3,149.12,149.12,8855.0,149.3,149.3,149.12,149.12,8855.0
2024-06-27 10:45:00,149.11,149.11,148.99,149.02,11220.0,149.11,149.11,148.99,149.02,11220.0
2024-06-27 10:50:00,149.04,149.04,148.92,148.98,16316.0,149.04,149.04,148.92,148.98,16316.0
2024-06-27 10:55:00,148.97,149.11,148.97,149.11,6844.0,148.97,149.11,148.97,149.11,6844.0
2024-06-27 11:00:00,149.13,149.17,148.99,149.0,5085.0,149.13,149.17,148.99,149.0,5085.0
2024-06-27 11:05:00,148.99,149.0,148.82,148.82,10007.0,148.99,149.0,148.82,148.82,10007.0
2024-06-27 11:10:00,148.82,148.84,148.65,148.78,24791.0,148.82,148.84,148.65,148.78,24791.0
2024-06-27 11:15:00,148.81,148.85,148.66,148.69,13553.0,148.81,148.85,148.66,148.69,13553.0
2024-06-27 11:20:00,148.65,148.78,148.54,148.75,9995.0,148.65,148.78,148.54,148.75,9995.0
2024-06-27 11:25:00,148.78,148.94,148.78,148.94,6306.0,148.78,148.94,148.78,148.94,6306.0
2024-06-27 11:30:00,148.96,149.04,148.93,148.99,32577.0,148.96,149.04,148.93,148.99,32577.0
2024-06-27 11:35:00,149.07,149.38,149.05,149.3,21483.0,149.07,149.38,149.05,149.3,21483.0
2024-06-27 11:40:00,149.3,149.34,149.17,149.31,9457.0,149.3,149.34,149.17,149.31,9457.0
2024-06-27 11:45:00,149.36,149.36,149.18,149.26,2375.0,149.36,149.36,149.18,149.26,2375.0
2024-06-27 11:50:00,149.29,149.41,149.29,149.32,3157.0,149.29,149.41,149.29,149.32,3157.0
2024-06-27 11:55:00,149.32,149.43,149.32,149.39,11494.0,149.32,149.43,149.32,149.39,11494.0
2024-06-27 12:00:00,149.39,149.39,149.05,149.14,27486.0,149.39,149.39,149.05,149.14,27486.0
2024-06-27 12:05:00,149.1,149.2,149.08,149.14,8584.0,149.1,149.2,149.08,149.14,8584.0
2024-06-27 12:10:00,149.15,149.16,149.08,149.16,6430.0,149.15,149.16,149.08,149.16,6430.0
2024-06-27 12:15:00,149.18,149.18,149.11,149.12,5188.0,149.18,149.18,149.11,149.12,5188.0
2024-06-27 12:20:00,149.14,149.23,149.11,149.11,6882.0,149.14,149.23,149.11,149.11,6882.0
2024-06-27 12:25:00,149.11,149.24,149.07,149.22,28645.0,149.11,149.24,149.07,149.22,28645.0
2024-06-27 12:30:00,149.28,149.28,149.14,149.19,6016.0,149.28,149.28,149.14,149.19,6016.0
2024-06-27 12:35:00,149.21,149.28,149.13,149.15,5970.0,149.21,149.28,149.13,149.15,5970.0
2024-06-27 12:40:00,149.12,149.26,149.12,149.25,11469.0,149.12,149.26,149.12,149.25,11469.0
2024-06-27 12:45:00,149.22,149.35,149.21,149.34,4842.0,149.22,149.35,149.21,149.34,4842.0
2024-06-27 12:50:00,149.34,149.34,149.28,149.3,7223.0,149.34,149.34,149.28,149.3,7223.0
2024-06-27 12:55:00,149.31,149.31,149.23,149.23,3871.0,149.31,149.31,149.23,149.23,3871.0
2024-06-27 13:00:00,149.23,149.33,149.21,149.26,12780.0,149.23,149.33,149.21,149.26,12780.0
2024-06-27 13:05:00,149.26,149.27,149.2,149.23,6134.0,149.26,149.27,149.2,149.23,6134.0
2024-06-27 13:10:00,149.23,149.25,149.14,149.17,12646.0,149.23,149.25,149.14,149.17,12646.0
2024-06-27 13:15:00,149.19,149.26,149.19,149.26,4681.0,149.19,149.26,149.19,149.26,4681.0
2024-06-27 13:20:00,149.24,149.24,149.17,149.19,5451.0,149.24,149.24,149.17,149.19,5451.0
2024-06-27 13:25:00,149.19,149.22,149.13,149.17,18085.0,149.19,149.22,149.13,149.17,18085.0
2024-06-27 13:30:00,149.15,149.21,149.14,149.21,98304.0,149.15,149.21,149.14,149.21,98304.0
2024-06-27 13:35:00,149.21,149.21,148.97,149.19,17660.0,149.21,149.21,148.97,149.19,17660.0
2024-06-27 13:40:00,149.18,149.18,148.86,148.87,61361.0,149.18,149.18,148.86,148.87,61361.0
2024-06-27 13:45:00,148.91,148.96,148.66,148.66,1203.0,148.91,148.96,148.66,148.66,1203.0
2024-06-27 13:50:00,148.69,148.71,148.63,148.69,3549.0,148.69,148.71,148.63,148.69,3549.0
2024-06-27 13:55:00,148.68,148.92,148.68,148.83,5110.0,148.68,148.92,148.68,148.83,5110.0
2024-06-27 14:00:00,148.85,148.85,148.65,148.68,7730.0,148.85,148.85,148.65,148.68,7730.0
2024-06-27 14:05:00,148.64,148.71,148.62,148.71,6289.0,148.64,148.71,148.62,148.71,6289.0
2024-06-27 14:10:00,148.67,148.67,148.55,148.67,7338.0,148.67,148.67,148.55,148.67,7338.0
2024-06-27 14:15:00,148.66,148.71,148.55,148.61,11293.0,148.66,148.71,148.55,148.61,11293.0
2024-06-27 14:20:00,148.6,148.61,148.47,148.47,7262.0,148.6,148.61,148.47,148.47,7262.0
2024-06-27 14:25:00,148.47,148.54,148.36,148.44,10579.0,148.47,148.54,148.36,148.44,10579.0
2024-06-27 14:30:00,148.41,148.58,148.4,148.58,7046.0,148.41,148.58,148.4,148.58,7046.0
2024-06-27 14:35:00,148.56,148.62,148.4,148.43,9268.0,148.56,148.62,148.4,148.43,9268.0
2024-06-27 14:40:00,148.41,148.5,148.39,148.48,5225.0,148.41,148.5,148.39,148.48,5225.0
2024-06-27 14:45:00,148.48,148.59,148.46,148.57,4149.0,148.48,148.59,148.46,148.57,4149.0
2024-06-27 14:50:00,148.59,148.63,148.55,148.56,3938.0,148.59,148.63,148.55,148.56,3938.0
2024-06-27 14:55:00,148.56,148.59,148.52,148.57,8343.0,148.56,148.59,148.52,148.57,8343.0
2024-06-27 15:00:00,148.57,148.8,148.57,148.78,13911.0,148.57,148.8,148.57,148.78,13911.0
2024-06-27 15:05:00,148.79,149.01,148.77,149.01,10102.0,148.79,149.01,148.77,149.01,10102.0
2024-06-27 15:10:00,149.03,149.07,148.89,149.02,12251.0,149.03,149.07,148.89,149.02,12251.0
2024-06-27 15:15:00,149.02,149.04,148.93,149.04,7806.0,149.02,149.04,148.93,149.04,7806.0
2024-06-27 15:20:00,149.05,149.1,149.0,149.06,15704.0,149.05,149.1,149.0,149.06,15704.0
2024-06-27 15:25:00,149.05,149.26,149.04,149.26,18339.0,149.05,149.26,149.04,149.26,18339.0
2024-06-27 15:30:00,149.3,149.32,149.16,149.17,15342.0,149.3,149.32,149.16,149.17,15342.0
2024-06-27 15:35:00,149.17,149.3,149.14,149.14,13693.0,149.17,149.3,149.14,149.14,13693.0
2024-06-27 15:40:00,149.14,149.15,149.02,149.03,8469.0,149.14,149.15,149.02,149.03,8469.0
2024-06-27 15:45:00,149.07,149.17,149.02,149.06,43758.0,149.07,149.17,149.02,149.06,43758.0
2024-06-27 15:50:00,149.04,149.18,148.95,148.95,30655.0,149.04,149.18,148.95,148.95,30655.0
2024-06-27 15:55:00,148.98,149.12,148.84,149.09,146177.0,148.98,149.12,148.84,149.09,146177.0
2024-06-28 09:30:00,149.64,149.64,148.77,148.98,43162.0,149.64,149.64,148.77,148.98,43162.0
2024-06-28 09:35:00,148.99,149.47,148.84,149.05,15290.0,148.99,149.47,148.84,149.05,15290.0
2024-06-28 09:40:00,148.91,149.06,148.61,148.61,11492.0,148.91,149.06,148.61,148.61,11492.0
2024-06-28 09:45:00,148.61,148.86,148.48,148.48,2200.0,148.61,148.86,148.48,148.48,2200.0
2024-06-28 09:50:00,148.45,148.6,148.44,148.56,4211.0,148.45,148.6,148.44,148.56,4211.0
2024-06-28 09:55:00,148.5,148.57,148.35,148.42,8227.0,148.5,148.57,148.35,148.42,8227.0
2024-06-28 10:00:00,148.42,148.85,148.35,148.85,10100.0,148.42,148.85,148.35,148.85,10100.0
2024-06-28 10:05:00,148.84,148.91,148.67,148.91,4802.0,148.84,148.91,148.67,148.91,4802.0
2024-06-28 10:10:00,148.84,148.89,148.7,148.76,4311.0,148.84,148.89,148.7,148.76,4311.0
2024-06-28 10:15:00,148.75,148.81,148.55,148.58,8144.0,148.75,148.81,148.55,148.58,8144.0
2024-06-28 10:20:00,148.5,148.8,148.45,148.66,6931.0,148.5,148.8,148.45,148.66,6931.0
2024-06-28 10:25:00,148.62,148.77,148.6,148.77,9524.0,148.62,148.77,148.6,148.77,9524.0
2024-06-28 10:30:00,148.8,149.02,148.8,149.02,7949.0,148.8,149.02,148.8,149.02,7949.0
2024-06-28 10:35:00,148.96,149.03,148.89,148.99,21196.0,148.96,149.03,148.89,148.99,21196.0
2024-06-28 10:40:00,148.99,148.99,148.68,148.74,4742.0,148.99,148.99,148.68,148.74,4742.0
2024-06-28 10:45:00,148.79,149.09,148.79,148.97,11317.0,148.79,149.09,148.79,148.97,11317.0
2024-06-28 10:50:00,148.94,149.01,148.84,148.84,5013.0,148.94,149.01,148.84,148.84,5013.0
2024-06-28 10:55:00,148.77,148.83,148.62,148.62,10732.0,148.77,148.83,148.62,148.62,10732.0
2024-06-28 11:00:00,148.59,148.64,148.46,148.52,17091.0,148.59,148.64,148.46,148.52,17091.0
2024-06-28 11:05:00,148.53,148.69,148.53,148.57,3555.0,148.53,148.69,148.53,148.57,3555.0
2024-06-28 11:10:00,148.56,148.65,148.52,148.65,6362.0,148.56,148.65,148.52,148.65,6362.0
2024-06-28 11:15:00,148.66,148.72,148.55,148.55,5099.0,148.66,148.72,148.55,148.55,5099.0
2024-06-28 11:20:00,148.59,148.6,148.51,148.53,5707.0,148.59,148.6,148.51,148.53,5707.0
2024-06-28 11:25:00,148.48,148.51,148.45,148.51,4308.0,148.48,148.51,148.45,148.51,4308.0
2024-06-28 11:30:00,148.55,148.55,148.32,148.51,5492.0,148.55,148.55,148.32,148.51,5492.0
2024-06-28 11:35:00,148.49,148.51,148.38,148.51,3304.0,148.49,148.51,148.38,148.51,3304.0
2024-06-28 11:40:00,148.51,148.54,148.32,148.32,6978.0,148.51,148.54,148.32,148.32,6978.0
2024-06-28 11:45:00,148.35,148.35,148.05,148.05,4818.0,148.35,148.35,148.05,148.05,4818.0
2024-06-28 11:50:00,148.07,148.17,148.04,148.12,4310.0,148.07,148.17,148.04,148.12,4310.0
2024-06-28 11:55:00,148.14,148.25,148.11,148.21,6034.0,148.14,148.25,148.11,148.21,6034.0
2024-06-28 12:00:00,148.21,148.32,148.14,148.32,6425.0,148.21,148.32,148.14,148.32,6425.0
2024-06-28 12:05:00,148.31,148.33,148.05,148.11,5934.0,148.31,148.33,148.05,148.11,5934.0
2024-06-28 12:10:00,148.1,148.14,148.04,148.08,5455.0,148.1,148.14,148.04,148.08,5455.0
2024-06-28 12:15:00,148.05,148.09,147.94,148.08,5714.0,148.05,148.09,147.94,148.08,5714.0
2024-06-28 12:20:00,148.04,148.11,148.04,148.1,2971.0,148.04,148.11,148.04,148.1,2971.0
2024-06-28 12:25:00,148.09,148.17,148.09,148.17,8177.0,148.09,148.17,148.09,148.17,8177.0
2024-06-28 12:30:00,148.15,148.24,148.08,148.08,16665.0,148.15,148.24,148.08,148.08,16665.0
2024-06-28 12:35:00,148.07,148.22,148.05,148.11,7626.0,148.07,148.22,148.05,148.11,7626.0
2024-06-28 12:40:00,148.09,148.29,148.06,148.26,8950.0,148.09,148.29,148.06,148.26,8950.0
2024-06-28 12:45:00,148.24,148.25,148.13,148.13,6712.0,148.24,148.25,148.13,148.13,6712.0
2024-06-28 12:50:00,148.16,148.22,148.14,148.14,5816.0,148.16,148.22,148.14,148.14,5816.0
2024-06-28 12:55:00,148.11,148.13,148.07,148.09,3448.0,148.11,148.13,148.07,148.09,3448.0
2024-06-28 13:00:00,148.09,148.14,148.05,148.14,5715.0,148.09,148.14,148.05,148.14,5715.0
2024-06-28 13:05:00,148.14,148.25,148.12,148.25,8279.0,148.14,148.25,148.12,148.25,8279.0
2024-06-28 13:10:00,148.25,148.26,148.17,148.24,7655.0,148.25,148.26,148.17,148.24,7655.0
2024-06-28 13:15:00,148.24,148.37,148.24,148.36,12215.0,148.24,148.37,148.24,148.36,12215.0
2024-06-28 13:20:00,148.35,148.46,148.35,148.42,6046.0,148.35,148.46,148.35,148.42,6046.0
2024-06-28 13:25:00,148.43,148.44,148.36,148.36,7785.0,148.43,148.44,148.36,148.36,7785.0
2024-06-28 13:30:00,148.32,148.37,148.21,148.25,8079.0,148.32,148.37,148.21,148.25,8079.0
2024-06-28 13:35:00,148.27,148.32,148.25,148.3,9579.0,148.27,148.32,148.25,148.3,9579.0
2024-06-28 13:40:00,148.3,148.34,148.26,148.27,12941.0,148.3,148.34,148.26,148.27,12941.0
2024-06-28 13:45:00,148.26,148.36,148.22,148.36,6899.0,148.26,148.36,148.22,148.36,6899.0
2024-06-28 13:50:00,148.36,148.4,148.31,148.35,6644.0,148.36,148.4,148.31,148.35,6644.0
2024-06-28 13:55:00,148.35,148.41,148.3,148.4,6910.0,148.35,148.41,148.3,148.4,6910.0
2024-06-28 14:00:00,148.38,148.51,148.37,148.46,11274.0,148.38,148.51,148.37,148.46,11274.0
2024-06-28 14:05:00,148.5,148.5,148.4,148.5,15405.0,148.5,148.5,148.4,148.5,15405.0
2024-06-28 14:10:00,148.49,148.51,148.39,148.45,6761.0,148.49,148.51,148.39,148.45,6761.0
2024-06-28 14:15:00,148.46,148.51,148.44,148.44,10526.0,148.46,148.51,148.44,148.44,10526.0
2024-06-28 14:20:00,148.44,148.45,148.21,148.26,8825.0,148.44,148.45,148.21,148.26,8825.0
2024-06-28 14:25:00,148.28,148.29,148.19,148.19,5140.0,148.28,148.29,148.19,148.19,5140.0
2024-06-28 14:30:00,148.19,148.23,148.14,148.22,10897.0,148.19,148.23,148.14,148.22,10897.0
2024-06-28 14:35:00,148.22,148.24,148.14,148.17,4362.0,148.22,148.24,148.14,148.17,4362.0
2024-06-28 14:40:00,148.2,148.26,148.14,148.15,5369.0,148.2,148.26,148.14,148.15,5369.0
2024-06-28 14:45:00,148.15,148.16,148.07,148.1,6792.0,148.15,148.16,148.07,148.1,6792.0
2024-06-28 14:50:00,148.11,148.18,148.11,148.14,10037.0,148.11,148.18,148.11,148.14,10037.0
2024-06-28 14:55:00,148.13,148.28,148.08,148.25,36327.0,148.13,148.28,148.08,148.25,36327.0
2024-06-28 15:00:00,148.24,148.5,148.17,148.5,12749.0,148.24,148.5,148.17,148.5,12749.0
2024-06-28 15:05:00,148.55,148.59,148.36,148.37,14711.0,148.55,148.59,148.36,148.37,14711.0
2024-06-28 15:10:00,148.37,148.39,148.27,148.38,19389.0,148.37,148.39,148.27,148.38,19389.0
2024-06-28 15:15:00,148.4,148.47,148.33,148.44,22015.0,148.4,148.47,148.33,148.44,22015.0
2024-06-28 15:20:00,148.48,148.5,148.4,148.5,16210.0,148.48,148.5,148.4,148.5,16210.0
2024-06-28 15:25:00,148.5,148.59,148.42,148.59,33426.0,148.5,148.59,148.42,148.59,33426.0
2024-06-28 15:30:00,148.59,148.74,148.34,148.51,33795.0,148.59,148.74,148.34,148.51,33795.0
2024-06-28 15:35:00,148.54,148.66,148.52,148.63,30425.0,148.54,148.66,148.52,148.63,30425.0
2024-06-28 15:40:00,148.61,148.69,148.57,148.57,39183.0,148.61,148.69,148.57,148.57,39183.0
2024-06-28 15:45:00,148.55,148.6,148.41,148.46,44699.0,148.55,148.6,148.41,148.46,44699.0
2024-06-28 15:50:00,148.39,148.63,148.29,148.53,95257.0,148.39,148.63,148.29,148.53,95257.0
2024-06-28 15:55:00,148.54,149.12,148.52,149.0,190213.0,148.54,149.12,148.52,149.0,190213.0
2024-07-01 09:30:00,149.55,149.65,149.12,149.37,25775.0,149.55,149.65,149.12,149.37,25775.0
2024-07-01 09:35:00,149.37,149.37,148.99,149.05,8633.0,149.37,149.37,148.99,149.05,8633.0
2024-07-01 09:40:00,149.09,149.54,149.03,149.54,12022.0,149.09,149.54,149.03,149.54,12022.0
2024-07-01 09:45:00,149.6,149.82,149.44,149.6,14711.0,149.6,149.82,149.44,149.6,14711.0
2024-07-01 09:50:00,149.65,150.07,149.61,149.79,15954.0,149.65,150.07,149.61,149.79,15954.0
2024-07-01 09:55:00,149.85,149.97,149.38,149.38,10186.0,149.85,149.97,149.38,149.38,10186.0
2024-07-01 10:00:00,149.53,149.75,149.36,149.37,11769.0,149.53,149.75,149.36,149.37,11769.0
2024-07-01 10:05:00,149.38,149.38,148.69,148.7,8494.0,149.38,149.38,148.69,148.7,8494.0
2024-07-01 10:10:00,148.67,148.67,148.25,148.32,9284.0,148.67,148.67,148.25,148.32,9284.0
2024-07-01 10:15:00,148.38,148.61,148.3,148.6,15261.0,148.38,148.61,148.3,148.6,15261.0
2024-07-01 10:20:00,148.55,148.59,148.33,148.59,13531.0,148.55,148.59,148.33,148.59,13531.0
2024-07-01 10:25:00,148.6,148.67,148.36,148.47,9140.0,148.6,148.67,148.36,148.47,9140.0
2024-07-01 10:30:00,148.42,148.45,147.95,147.97,6951.0,148.42,148.45,147.95,147.97,6951.0
2024-07-01 10:35:00,147.93,147.98,147.72,147.89,15589.0,147.93,147.98,147.72,147.89,15589.0
2024-07-01 10:40:00,147.87,147.87,147.63,147.69,7769.0,147.87,147.87,147.63,147.69,7769.0
2024-07-01 10:45:00,147.73,147.76,147.59,147.61,4485.0,147.73,147.76,147.59,147.61,4485.0
2024-07-01 10:50:00,147.64,147.8,147.64,147.72,7494.0,147.64,147.8,147.64,147.72,7494.0
2024-07-01 10:55:00,147.72,147.8,147.62,147.73,6527.0,147.72,147.8,147.62,147.73,6527.0
2024-07-01 11:00:00,147.73,147.73,147.48,147.54,6765.0,147.73,147.73,147.48,147.54,6765.0
2024-07-01 11:05:00,147.56,147.85,147.56,147.78,7267.0,147.56,147.85,147.56,147.78,7267.0
2024-07-01 11:10:00,147.77,147.79,147.55,147.68,9852.0,147.77,147.79,147.55,147.68,9852.0
2024-07-01 11:15:00,147.67,147.67,147.4,147.44,8396.0,147.67,147.67,147.4,147.44,8396.0
2024-07-01 11:20:00,147.45,147.54,147.42,147.53,7477.0,147.45,147.54,147.42,147.53,7477.0
2024-07-01 11:25:00,147.57,147.77,147.57,147.73,3651.0,147.57,147.77,147.57,147.73,3651.0
2024-07-01 11:30:00,147.77,147.86,147.7,147.7,6387.0,147.77,147.86,147.7,147.7,6387.0
2024-07-01 11:35:00,147.69,147.86,147.69,147.86,3274.0,147.69,147.86,147.69,147.86,3274.0
2024-07-01 11:40:00,147.87,147.94,147.79,147.79,5664.0,147.87,147.94,147.79,147.79,5664.0
2024-07-01 11:45:00,147.8,148.0,147.79,147.93,6416.0,147.8,148.0,147.79,147.93,6416.0
2024-07-01 11:50:00,147.9,147.92,147.86,147.92,4180.0,147.9,147.92,147.86,147.92,4180.0
2024-07-01 11:55:00,147.91,147.93,147.86,147.88,5812.0,147.91,147.93,147.86,147.88,5812.0
2024-07-01 12:00:00,147.83,147.83,147.74,147.75,6107.0,147.83,147.83,147.74,147.75,6107.0
2024-07-01 12:05:00,147.75,147.91,147.75,147.9,4760.0,147.75,147.91,147.75,147.9,4760.0
2024-07-01 12:10:00,147.93,147.99,147.91,147.95,3350.0,147.93,147.99,147.91,147.95,3350.0
2024-07-01 12:15:00,147.99,148.03,147.97,147.99,3698.0,147.99,148.03,147.97,147.99,3698.0
2024-07-01 12:20:00,148.0,148.06,147.95,147.97,5902.0,148.0,148.06,147.95,147.97,5902.0
2024-07-01 12:25:00,147.96,147.99,147.94,147.97,2634.0,147.96,147.99,147.94,147.97,2634.0
2024-07-01 12:30:00,147.97,148.02,147.96,147.96,4314.0,147.97,148.02,147.96,147.96,4314.0
2024-07-01 12:35:00,147.97,148.04,147.94,147.97,5130.0,147.97,148.04,147.94,147.97,5130.0
2024-07-01 12:40:00,147.98,148.07,147.97,148.03,4272.0,147.98,148.07,147.97,148.03,4272.0
2024-07-01 12:45:00,148.05,148.05,147.84,147.84,7037.0,148.05,148.05,147.84,147.84,7037.0
2024-07-01 12:50:00,147.86,147.86,147.64,147.69,6447.0,147.86,147.86,147.64,147.69,6447.0
2024-07-01 12:55:00,147.7,147.72,147.63,147.7,7053.0,147.7,147.72,147.63,147.7,7053.0
2024-07-01 13:00:00,147.72,147.81,147.7,147.78,2871.0,147.72,147.81,147.7,147.78,2871.0
2024-07-01 13:05:00,147.89,147.89,147.8,147.83,1762.0,147.89,147.89,147.8,147.83,1762.0
2024-07-01 13:10:00,147.83,147.88,147.77,147.79,6502.0,147.83,147.88,147.77,147.79,6502.0
2024-07-01 13:15:00,147.82,147.82,147.71,147.8,6105.0,147.82,147.82,147.71,147.8,6105.0
2024-07-01 13:20:00,147.85,147.92,147.81,147.81,4541.0,147.85,147.92,147.81,147.81,4541.0
2024-07-01 13:25:00,147.83,147.87,147.83,147.84,3581.0,147.83,147.87,147.83,147.84,3581.0
2024-07-01 13:30:00,147.83,147.94,147.82,147.89,4415.0,147.83,147.94,147.82,147.89,4415.0
2024-07-01 13:35:00,147.84,147.87,147.8,147.84,7674.0,147.84,147.87,147.8,147.84,7674.0
2024-07-01 13:40:00,147.87,147.88,147.71,147.72,4959.0,147.87,147.88,147.71,147.72,4959.0
2024-07-01 13:45:00,147.71,147.76,147.64,147.69,4162.0,147.71,147.76,147.64,147.69,4162.0
2024-07-01 13:50:00,147.73,147.77,147.7,147.73,5629.0,147.73,147.77,147.7,147.73,5629.0
2024-07-01 13:55:00,147.67,147.67,147.56,147.61,4825.0,147.67,147.67,147.56,147.61,4825.0
2024-07-01 14:00:00,147.59,147.59,147.51,147.53,3367.0,147.59,147.59,147.51,147.53,3367.0
2024-07-01 14:05:00,147.53,147.62,147.52,147.58,6467.0,147.53,147.62,147.52,147.58,6467.0
2024-07-01 14:10:00,147.6,147.72,147.58,147.72,5484.0,147.6,147.72,147.58,147.72,5484.0
2024-07-01 14:15:00,147.72,147.72,147.67,147.71,6372.0,147.72,147.72,147.67,147.71,6372.0
2024-07-01 14:20:00,147.7,147.78,147.65,147.78,6794.0,147.7,147.78,147.65,147.78,6794.0
2024-07-01 14:25:00,147.78,147.78,147.64,147.64,4884.0,147.78,147.78,147.64,147.64,4884.0
2024-07-01 14:30:00,147.64,147.64,147.53,147.54,6897.0,147.64,147.64,147.53,147.54,6897.0
2024-07-01 14:35:00,147.55,147.58,147.48,147.51,8883.0,147.55,147.58,147.48,147.51,8883.0
2024-07-01 14:40:00,147.52,147.52,147.43,147.45,5146.0,147.52,147.52,147.43,147.45,5146.0
2024-07-01 14:45:00,147.45,147.45,147.37,147.39,8940.0,147.45,147.45,147.37,147.39,8940.0
2024-07-01 14:50:00,147.4,147.57,147.4,147.57,4097.0,147.4,147.57,147.4,147.57,4097.0
2024-07-01 14:55:00,147.55,147.63,147.55,147.59,7007.0,147.55,147.63,147.55,147.59,7007.0
2024-07-01 15:00:00,147.59,147.61,147.44,147.46,3498.0,147.59,147.61,147.44,147.46,3498.0
2024-07-01 15:05:00,147.45,147.49,147.4,147.41,5497.0,147.45,147.49,147.4,147.41,5497.0
2024-07-01 15:10:00,147.4,147.4,147.3,147.31,8629.0,147.4,147.4,147.3,147.31,8629.0
2024-07-01 15:15:00,147.3,147.31,147.2,147.27,9405.0,147.3,147.31,147.2,147.27,9405.0
2024-07-01 15:20:00,147.27,147.39,147.24,147.25,57303.0,147.27,147.39,147.24,147.25,57303.0
2024-07-01 15:25:00,147.26,147.26,147.12,147.12,17632.0,147.26,147.26,147.12,147.12,17632.0
2024-07-01 15:30:00,147.11,147.17,147.07,147.15,16879.0,147.11,147.17,147.07,147.15,16879.0
2024-07-01 15:35:00,147.15,147.16,147.05,147.16,12700.0,147.15,147.16,147.05,147.16,12700.0
2024-07-01 15:40:00,147.19,147.35,147.18,147.32,22363.0,147.19,147.35,147.18,147.32,22363.0
2024-07-01 15:45:00,147.32,147.45,147.23,147.25,21301.0,147.32,147.45,147.23,147.25,21301.0
2024-07-01 15:50:00,147.26,147.36,147.21,147.34,35336.0,147.26,147.36,147.21,147.34,35336.0
2024-07-01 15:55:00,147.34,147.36,147.11,147.13,98608.0,147.34,147.36,147.11,147.13,98608.0
2024-07-02 09:30:00,146.77,147.39,146.77,147.36,27718.0,146.77,147.39,146.77,147.36,27718.0
2024-07-02 09:35:00,147.43,147.79,147.3,147.78,8576.0,147.43,147.79,147.3,147.78,8576.0
2024-07-02 09:40:00,147.77,147.92,147.26,147.27,5595.0,147.77,147.92,147.26,147.27,5595.0
2024-07-02 09:45:00,147.19,147.45,147.17,147.41,3896.0,147.19,147.45,147.17,147.41,3896.0
2024-07-02 09:50:00,147.34,147.61,147.34,147.53,3568.0,147.34,147.61,147.34,147.53,3568.0
2024-07-02 09:55:00,147.53,147.97,147.5,147.9,7811.0,147.53,147.97,147.5,147.9,7811.0
2024-07-02 10:00:00,147.9,148.14,147.79,148.08,6274.0,147.9,148.14,147.79,148.08,6274.0
2024-07-02 10:05:00,148.15,148.17,148.03,148.12,4916.0,148.15,148.17,148.03,148.12,4916.0
2024-07-02 10:10:00,148.09,148.17,148.01,148.13,4168.0,148.09,148.17,148.01,148.13,4168.0
2024-07-02 10:15:00,148.11,148.21,148.01,148.21,7497.0,148.11,148.21,148.01,148.21,7497.0
2024-07-02 10:20:00,148.19,148.22,148.08,148.21,7904.0,148.19,148.22,148.08,148.21,7904.0
2024-07-02 10:25:00,148.25,148.41,148.25,148.41,4489.0,148.25,148.41,148.25,148.41,4489.0
2024-07-02 10:30:00,148.42,148.42,148.17,148.18,5056.0,148.42,148.42,148.17,148.18,5056.0
2024-07-02 10:35:00,148.12,148.19,148.04,148.15,2507.0,148.12,148.19,148.04,148.15,2507.0
2024-07-02 10:40:00,148.15,148.15,147.98,148.02,3161.0,148.15,148.15,147.98,148.02,3161.0
2024-07-02 10:45:00,148.04,148.12,148.0,148.06,7100.0,148.04,148.12,148.0,148.06,7100.0
2024-07-02 10:50:00,148.06,148.06,147.89,147.97,5673.0,148.06,148.06,147.89,147.97,5673.0
2024-07-02 10:55:00,147.98,148.22,147.98,148.22,3631.0,147.98,148.22,147.98,148.22,3631.0
2024-07-02 11:00:00,148.24,148.25,148.16,148.16,5282.0,148.24,148.25,148.16,148.16,5282.0
2024-07-02 11:05:00,148.16,148.18,147.97,147.99,3791.0,148.16,148.18,147.97,147.99,3791.0
2024-07-02 11:10:00,147.97,148.19,147.97,148.14,1863.0,147.97,148.19,147.97,148.14,1863.0
2024-07-02 11:15:00,148.14,148.19,148.09,148.19,2409.0,148.14,148.19,148.09,148.19,2409.0
2024-07-02 11:20:00,148.22,148.37,148.22,148.34,4029.0,148.22,148.37,148.22,148.34,4029.0
2024-07-02 11:25:00,148.34,148.36,148.24,148.26,5205.0,148.34,148.36,148.24,148.26,5205.0
2024-07-02 11:30:00,148.29,148.3,148.13,148.14,5302.0,148.29,148.3,148.13,148.14,5302.0
2024-07-02 11:35:00,148.11,148.12,148.06,148.06,1840.0,148.11,148.12,148.06,148.06,1840.0
2024-07-02 11:40:00,148.1,148.2,148.08,148.19,3836.0,148.1,148.2,148.08,148.19,3836.0
2024-07-02 11:45:00,148.17,148.21,148.17,148.21,2959.0,148.17,148.21,148.17,148.21,2959.0
2024-07-02 11:50:00,148.21,148.22,148.16,148.18,5715.0,148.21,148.22,148.16,148.18,5715.0
2024-07-02 11:55:00,148.17,148.17,148.09,148.15,4790.0,148.17,148.17,148.09,148.15,4790.0
2024-07-02 12:00:00,148.15,148.23,148.15,148.2,2995.0,148.15,148.23,148.15,148.2,2995.0
2024-07-02 12:05:00,148.19,148.29,148.19,148.2,6084.0,148.19,148.29,148.19,148.2,6084.0
2024-07-02 12:10:00,148.21,148.29,148.2,148.29,3838.0,148.21,148.29,148.2,148.29,3838.0
2024-07-02 12:15:00,148.3,148.32,148.27,148.31,4726.0,148.3,148.32,148.27,148.31,4726.0
2024-07-02 12:20:00,148.3,148.33,148.3,148.31,2658.0,148.3,148.33,148.3,148.31,2658.0
2024-07-02 12:25:00,148.34,148.35,148.3,148.3,2979.0,148.34,148.35,148.3,148.3,2979.0
2024-07-02 12:30:00,148.3,148.3,148.25,148.29,3039.0,148.3,148.3,148.25,148.29,3039.0
2024-07-02 12:35:00,148.27,148.3,148.25,148.27,3034.0,148.27,148.3,148.25,148.27,3034.0
2024-07-02 12:40:00,148.27,148.28,148.22,148.22,2842.0,148.27,148.28,148.22,148.22,2842.0
2024-07-02 12:45:00,148.22,148.24,148.19,148.19,6493.0,148.22,148.24,148.19,148.19,6493.0
2024-07-02 12:50:00,148.19,148.23,148.16,148.22,8751.0,148.19,148.23,148.16,148.22,8751.0
2024-07-02 12:55:00,148.23,148.23,148.14,148.15,6602.0,148.23,148.23,148.14,148.15,6602.0
2024-07-02 13:00:00,148.13,148.25,148.13,148.25,2604.0,148.13,148.25,148.13,148.25,2604.0
2024-07-02 13:05:00,148.29,148.38,148.29,148.36,2507.0,148.29,148.38,148.29,148.36,2507.0
2024-07-02 13:10:00,148.4,148.4,148.34,148.35,3933.0,148.4,148.4,148.34,148.35,3933.0
2024-07-02 13:15:00,148.34,148.39,148.33,148.37,4047.0,148.34,148.39,148.33,148.37,4047.0
2024-07-02 13:20:00,148.38,148.42,148.36,148.36,2713.0,148.38,148.42,148.36,148.36,2713.0
2024-07-02 13:25:00,148.36,148.36,148.3,148.31,5959.0,148.36,148.36,148.3,148.31,5959.0
2024-07-02 13:30:00,148.29,148.3,148.21,148.27,9603.0,148.29,148.3,148.21,148.27,9603.0
2024-07-02 13:35:00,148.25,148.27,148.22,148.25,8609.0,148.25,148.27,148.22,148.25,8609.0
2024-07-02 13:40:00,148.26,148.28,148.15,148.16,9775.0,148.26,148.28,148.15,148.16,9775.0
2024-07-02 13:45:00,148.16,148.22,148.12,148.2,5619.0,148.16,148.22,148.12,148.2,5619.0
2024-07-02 13:50:00,148.18,148.32,148.18,148.31,16959.0,148.18,148.32,148.18,148.31,16959.0
2024-07-02 13:55:00,148.33,148.39,148.31,148.32,8403.0,148.33,148.39,148.31,148.32,8403.0
2024-07-02 14:00:00,148.35,148.4,148.35,148.4,1204.0,148.35,148.4,148.35,148.4,1204.0
2024-07-02 14:05:00,148.38,148.38,148.36,148.38,3346.0,148.38,148.38,148.36,148.38,3346.0
2024-07-02 14:10:00,148.39,148.43,148.37,148.38,9904.0,148.39,148.43,148.37,148.38,9904.0
2024-07-02 14:15:00,148.37,148.37,148.3,148.32,5093.0,148.37,148.37,148.3,148.32,5093.0
2024-07-02 14:20:00,148.33,148.47,148.33,148.47,4950.0,148.33,148.47,148.33,148.47,4950.0
2024-07-02 14:25:00,148.47,148.54,148.44,148.49,6290.0,148.47,148.54,148.44,148.49,6290.0
2024-07-02 14:30:00,148.48,148.66,148.48,148.66,8303.0,148.48,148.66,148.48,148.66,8303.0
2024-07-02 14:35:00,148.69,148.78,148.69,148.78,7270.0,148.69,148.78,148.69,148.78,7270.0
2024-07-02 14:40:00,148.77,148.79,148.7,148.79,7604.0,148.77,148.79,148.7,148.79,7604.0
2024-07-02 14:45:00,148.8,148.88,148.77,148.78,16866.0,148.8,148.88,148.77,148.78,16866.0
2024-07-02 14:50:00,148.76,148.84,148.74,148.82,7538.0,148.76,148.84,148.74,148.82,7538.0
2024-07-02 14:55:00,148.82,148.82,148.58,148.67,18579.0,148.82,148.82,148.58,148.67,18579.0
2024-07-02 15:00:00,148.67,148.69,148.31,148.31,35242.0,148.67,148.69,148.31,148.31,35242.0
2024-07-02 15:05:00,148.31,148.38,148.29,148.38,16584.0,148.31,148.38,148.29,148.38,16584.0
2024-07-02 15:10:00,148.42,148.46,148.29,148.46,20586.0,148.42,148.46,148.29,148.46,20586.0
2024-07-02 15:15:00,148.49,148.71,148.44,148.71,8026.0,148.49,148.71,148.44,148.71,8026.0
2024-07-02 15:20:00,148.7,148.76,148.58,148.69,12614.0,148.7,148.76,148.58,148.69,12614.0
2024-07-02 15:25:00,148.69,148.73,148.53,148.7,18382.0,148.69,148.73,148.53,148.7,18382.0
2024-07-02 15:30:00,148.67,148.95,148.66,148.94,7336.0,148.67,148.95,148.66,148.94,7336.0
2024-07-02 15:35:00,148.94,149.18,148.94,149.14,15027.0,148.94,149.18,148.94,149.14,15027.0
2024-07-02 15:40:00,149.15,149.34,149.13,149.33,12972.0,149.15,149.34,149.13,149.33,12972.0
2024-07-02 15:45:00,149.32,149.42,149.23,149.24,12567.0,149.32,149.42,149.23,149.24,12567.0
2024-07-02 15:50:00,149.23,149.33,149.17,149.28,14971.0,149.23,149.33,149.17,149.28,14971.0
2024-07-02 15:55:00,149.28,149.46,149.16,149.43,60282.0,149.28,149.46,149.16,149.43,60282.0
2024-07-03 09:30:00,149.42,149.45,148.94,149.28,26813.0,149.42,149.45,148.94,149.28,26813.0
2024-07-03 09:35:00,149.31,149.97,149.28,149.46,12117.0,149.31,149.97,149.28,149.46,12117.0
2024-07-03 09:40:00,149.48,149.59,149.27,149.48,16187.0,149.48,149.59,149.27,149.48,16187.0
2024-07-03 09:45:00,149.47,149.72,149.46,149.58,15673.0,149.47,149.72,149.46,149.58,15673.0
2024-07-03 09:50:00,149.58,149.69,149.29,149.45,8146.0,149.58,149.69,149.29,149.45,8146.0
2024-07-03 09:55:00,149.4,149.63,149.39,149.52,11411.0,149.4,149.63,149.39,149.52,11411.0
2024-07-03 10:00:00,149.61,149.65,149.35,149.4,17110.0,149.61,149.65,149.35,149.4,17110.0
2024-07-03 10:05:00,149.41,149.64,149.36,149.49,16399.0,149.41,149.64,149.36,149.49,16399.0
2024-07-03 10:10:00,149.58,149.69,149.54,149.6,17641.0,149.58,149.69,149.54,149.6,17641.0
2024-07-03 10:15:00,149.6,149.6,149.28,149.33,8665.0,149.6,149.6,149.28,149.33,8665.0
2024-07-03 10:20:00,149.32,149.46,149.21,149.24,10947.0,149.32,149.46,149.21,149.24,10947.0
2024-07-03 10:25:00,149.22,149.29,149.12,149.23,8346.0,149.22,149.29,149.12,149.23,8346.0
2024-07-03 10:30:00,149.22,149.36,149.15,149.15,10727.0,149.22,149.36,149.15,149.15,10727.0
2024-07-03 10:35:00,149.18,149.18,148.99,149.0,12303.0,149.18,149.18,148.99,149.0,12303.0
2024-07-03 10:40:00,148.97,148.97,148.7,148.7,7517.0,148.97,148.97,148.7,148.7,7517.0
2024-07-03 10:45:00,148.7,148.76,148.69,148.75,6468.0,148.7,148.76,148.69,148.75,6468.0
2024-07-03 10:50:00,148.78,148.85,148.58,148.65,12186.0,148.78,148.85,148.58,148.65,12186.0
2024-07-03 10:55:00,148.63,148.67,148.49,148.57,7916.0,148.63,148.67,148.49,148.57,7916.0
2024-07-03 11:00:00,148.57,148.65,148.47,148.53,14328.0,148.57,148.65,148.47,148.53,14328.0
2024-07-03 11:05:00,148.56,148.62,148.49,148.58,14551.0,148.56,148.62,148.49,148.58,14551.0
2024-07-03 11:10:00,148.57,148.67,148.48,148.52,8227.0,148.57,148.67,148.48,148.52,8227.0
2024-07-03 11:15:00,148.5,148.51,148.28,148.3,13749.0,148.5,148.51,148.28,148.3,13749.0
2024-07-03 11:20:00,148.32,148.49,148.29,148.32,11448.0,148.32,148.49,148.29,148.32,11448.0
2024-07-03 11:25:00,148.35,148.4,148.25,148.39,18863.0,148.35,148.4,148.25,148.39,18863.0
2024-07-03 11:30:00,148.36,148.47,148.33,148.46,9408.0,148.36,148.47,148.33,148.46,9408.0
2024-07-03 11:35:00,148.42,148.44,148.31,148.36,13599.0,148.42,148.44,148.31,148.36,13599.0
2024-07-03 11:40:00,148.34,148.37,148.27,148.27,8836.0,148.34,148.37,148.27,148.27,8836.0
2024-07-03 11:45:00,148.27,148.28,148.16,148.19,12865.0,148.27,148.28,148.16,148.19,12865.0
2024-07-03 11:50:00,148.18,148.33,148.16,148.33,18082.0,148.18,148.33,148.16,148.33,18082.0
2024-07-03 11:55:00,148.33,148.33,148.22,148.3,11666.0,148.33,148.33,148.22,148.3,11666.0
2024-07-03 12:00:00,148.32,148.4,148.25,148.39,8397.0,148.32,148.4,148.25,148.39,8397.0
2024-07-03 12:05:00,148.41,148.62,148.41,148.59,7409.0,148.41,148.62,148.41,148.59,7409.0
2024-07-03 12:10:00,148.62,148.83,148.59,148.83,10171.0,148.62,148.83,148.59,148.83,10171.0
2024-07-03 12:15:00,148.82,149.14,148.81,149.13,11465.0,148.82,149.14,148.81,149.13,11465.0
2024-07-03 12:20:00,149.11,149.17,148.97,148.98,11686.0,149.11,149.17,148.97,148.98,11686.0
2024-07-03 12:25:00,148.99,148.99,148.83,148.83,9694.0,148.99,148.99,148.83,148.83,9694.0
2024-07-03 12:30:00,148.82,148.86,148.71,148.8,14344.0,148.82,148.86,148.71,148.8,14344.0
2024-07-03 12:35:00,148.78,148.85,148.74,148.85,10727.0,148.78,148.85,148.74,148.85,10727.0
2024-07-03 12:40:00,148.85,149.02,148.84,148.95,27351.0,148.85,149.02,148.84,148.95,27351.0
2024-07-03 12:45:00,148.99,149.0,148.62,148.67,20238.0,148.99,149.0,148.62,148.67,20238.0
2024-07-03 12:50:00,148.66,148.84,148.59,148.76,19539.0,148.66,148.84,148.59,148.76,19539.0
2024-07-03 12:55:00,148.77,148.87,148.5,148.59,93013.0,148.77,148.87,148.5,148.59,93013.0
2024-07-05 09:30:00,149.08,149.25,148.27,148.59,30860.0,149.08,149.25,148.27,148.59,30860.0
2024-07-05 09:35:00,148.57,148.87,148.37,148.54,13552.0,148.57,148.87,148.37,148.54,13552.0
2024-07-05 09:40:00,148.58,148.71,148.43,148.51,13726.0,148.58,148.71,148.43,148.51,13726.0
2024-07-05 09:45:00,148.5,148.51,148.13,148.14,7340.0,148.5,148.51,148.13,148.14,7340.0
2024-07-05 09:50:00,148.22,148.41,148.2,148.41,6514.0,148.22,148.41,148.2,148.41,6514.0
2024-07-05 09:55:00,148.42,148.73,148.36,148.69,30933.0,148.42,148.73,148.36,148.69,30933.0
2024-07-05 10:00:00,148.67,148.73,148.44,148.64,15039.0,148.67,148.73,148.44,148.64,15039.0
2024-07-05 10:05:00,148.64,148.67,148.5,148.61,16740.0,148.64,148.67,148.5,148.61,16740.0
2024-07-05 10:10:00,148.62,148.89,148.5,148.89,11901.0,148.62,148.89,148.5,148.89,11901.0
2024-07-05 10:15:00,148.89,148.99,148.8,148.96,6756.0,148.89,148.99,148.8,148.96,6756.0
2024-07-05 10:20:00,148.97,149.09,148.87,148.88,10280.0,148.97,149.09,148.87,148.88,10280.0
2024-07-05 10:25:00,148.9,148.9,148.69,148.87,5355.0,148.9,148.9,148.69,148.87,5355.0
2024-07-05 10:30:00,148.88,149.13,148.87,149.1,17635.0,148.88,149.13,148.87,149.1,17635.0
2024-07-05 10:35:00,149.05,149.29,149.02,149.29,7209.0,149.05,149.29,149.02,149.29,7209.0
2024-07-05 10:40:00,149.32,149.44,149.26,149.39,16044.0,149.32,149.44,149.26,149.39,16044.0
2024-07-05 10:45:00,149.39,149.4,149.24,149.24,4771.0,149.39,149.4,149.24,149.24,4771.0
2024-07-05 10:50:00,149.21,149.36,149.2,149.29,5952.0,149.21,149.36,149.2,149.29,5952.0
2024-07-05 10:55:00,149.3,149.36,149.25,149.31,5399.0,149.3,149.36,149.25,149.31,5399.0
2024-07-05 11:00:00,149.33,149.37,149.25,149.37,5568.0,149.33,149.37,149.25,149.37,5568.0
2024-07-05 11:05:00,149.37,149.37,149.26,149.26,5516.0,149.37,149.37,149.26,149.26,5516.0
2024-07-05 11:10:00,149.25,149.31,149.21,149.24,5901.0,149.25,149.31,149.21,149.24,5901.0
2024-07-05 11:15:00,149.22,149.23,149.14,149.21,3899.0,149.22,149.23,149.14,149.21,3899.0
2024-07-05 11:20:00,149.19,149.22,149.07,149.12,9876.0,149.19,149.22,149.07,149.12,9876.0
2024-07-05 11:25:00,149.14,149.14,149.05,149.05,3582.0,149.14,149.14,149.05,149.05,3582.0
2024-07-05 11:30:00,149.06,149.17,149.03,149.14,6066.0,149.06,149.17,149.03,149.14,6066.0
2024-07-05 11:35:00,149.14,149.14,149.07,149.11,4978.0,149.14,149.14,149.07,149.11,4978.0
2024-07-05 11:40:00,149.1,149.2,149.08,149.19,3596.0,149.1,149.2,149.08,149.19,3596.0
2024-07-05 11:45:00,149.21,149.22,149.12,149.12,4921.0,149.21,149.22,149.12,149.12,4921.0
2024-07-05 11:50:00,149.12,149.12,149.03,149.03,4295.0,149.12,149.12,149.03,149.03,4295.0
2024-07-05 11:55:00,149.02,149.1,149.0,149.09,2698.0,149.02,149.1,149.0,149.09,2698.0
2024-07-05 12:00:00,149.09,149.22,149.09,149.19,3119.0,149.09,149.22,149.09,149.19,3119.0
2024-07-05 12:05:00,149.19,149.25,149.14,149.25,5030.0,149.19,149.25,149.14,149.25,5030.0
2024-07-05 12:10:00,149.27,149.27,149.15,149.15,5697.0,149.27,149.27,149.15,149.15,5697.0
2024-07-05 12:15:00,149.15,149.16,149.11,149.14,13507.0,149.15,149.16,149.11,149.14,13507.0
2024-07-05 12:20:00,149.16,149.28,149.16,149.28,6249.0,149.16,149.28,149.16,149.28,6249.0
2024-07-05 12:25:00,149.28,149.3,149.17,149.17,4849.0,149.28,149.3,149.17,149.17,4849.0
2024-07-05 12:30:00,149.18,149.25,149.16,149.23,2447.0,149.18,149.25,149.16,149.23,2447.0
2024-07-05 12:35:00,149.24,149.44,149.24,149.44,3789.0,149.24,149.44,149.24,149.44,3789.0
2024-07-05 12:40:00,149.42,149.44,149.3,149.33,9867.0,149.42,149.44,149.3,149.33,9867.0
2024-07-05 12:45:00,149.35,149.44,149.28,149.44,6043.0,149.35,149.44,149.28,149.44,6043.0
2024-07-05 12:50:00,149.42,149.53,149.4,149.47,3065.0,149.42,149.53,149.4,149.47,3065.0
2024-07-05 12:55:00,149.49,149.52,149.46,149.47,4128.0,149.49,149.52,149.46,149.47,4128.0
2024-07-05 13:00:00,149.47,149.51,149.45,149.51,3366.0,149.47,149.51,149.45,149.51,3366.0
2024-07-05 13:05:00,149.52,149.58,149.49,149.58,5695.0,149.52,149.58,149.49,149.58,5695.0
2024-07-05 13:10:00,149.57,149.58,149.44,149.44,3779.0,149.57,149.58,149.44,149.44,3779.0
2024-07-05 13:15:00,149.46,149.46,149.42,149.45,2897.0,149.46,149.46,149.42,149.45,2897.0
2024-07-05 13:20:00,149.45,149.53,149.45,149.53,2905.0,149.45,149.53,149.45,149.53,2905.0
2024-07-05 13:25:00,149.54,149.6,149.52,149.59,4104.0,149.54,149.6,149.52,149.59,4104.0
2024-07-05 13:30:00,149.57,149.61,149.57,149.61,3161.0,149.57,149.61,149.57,149.61,3161.0
2024-07-05 13:35:00,149.63,149.68,149.59,149.68,21135.0,149.63,149.68,149.59,149.68,21135.0
2024-07-05 13:40:00,149.69,149.82,149.67,149.81,18019.0,149.69,149.82,149.67,149.81,18019.0
2024-07-05 13:45:00,149.8,150.05,149.8,150.0,16199.0,149.8,150.05,149.8,150.0,16199.0
2024-07-05 13:50:00,150.0,150.0,149.9,149.9,5256.0,150.0,150.0,149.9,149.9,5256.0
2024-07-05 13:55:00,149.87,149.9,149.83,149.88,5860.0,149.87,149.9,149.83,149.88,5860.0
2024-07-05 14:00:00,149.88,149.91,149.84,149.87,5685.0,149.88,149.91,149.84,149.87,5685.0
2024-07-05 14:05:00,149.87,149.89,149.8,149.8,8386.0,149.87,149.89,149.8,149.8,8386.0
2024-07-05 14:10:00,149.8,149.9,149.8,149.82,6569.0,149.8,149.9,149.8,149.82,6569.0
2024-07-05 14:15:00,149.83,149.9,149.82,149.9,1546.0,149.83,149.9,149.82,149.9,1546.0
2024-07-05 14:20:00,149.91,149.93,149.89,149.89,4668.0,149.91,149.93,149.89,149.89,4668.0
2024-07-05 14:25:00,149.89,150.01,149.89,150.01,9987.0,149.89,150.01,149.89,150.01,9987.0
2024-07-05 14:30:00,150.02,150.02,149.93,149.98,7687.0,150.02,150.02,149.93,149.98,7687.0
2024-07-05 14:35:00,149.97,149.97,149.93,149.96,4416.0,149.97,149.97,149.93,149.96,4416.0
2024-07-05 14:40:00,149.96,149.98,149.93,149.98,7400.0,149.96,149.98,149.93,149.98,7400.0
2024-07-05 14:45:00,149.98,150.14,149.98,150.13,3331.0,149.98,150.14,149.98,150.13,3331.0
2024-07-05 14:50:00,150.11,150.12,149.98,150.0,6300.0,150.11,150.12,149.98,150.0,6300.0
2024-07-05 14:55:00,150.02,150.04,150.0,150.03,4343.0,150.02,150.04,150.0,150.03,4343.0
2024-07-05 15:00:00,150.04,150.11,150.04,150.08,5588.0,150.04,150.11,150.04,150.08,5588.0
2024-07-05 15:05:00,150.09,150.1,150.03,150.04,5125.0,150.09,150.1,150.03,150.04,5125.0
2024-07-05 15:10:00,150.07,150.12,150.07,150.11,4550.0,150.07,150.12,150.07,150.11,4550.0
2024-07-05 15:15:00,150.12,150.15,150.09,150.09,12710.0,150.12,150.15,150.09,150.09,12710.0
2024-07-05 15:20:00,150.1,150.14,150.1,150.12,6315.0,150.1,150.14,150.1,150.12,6315.0
2024-07-05 15:25:00,150.13,150.17,150.09,150.11,12297.0,150.13,150.17,150.09,150.11,12297.0
2024-07-05 15:30:00,150.11,150.18,150.09,150.16,14741.0,150.11,150.18,150.09,150.16,14741.0
2024-07-05 15:35:00,150.15,150.26,150.15,150.24,17720.0,150.15,150.26,150.15,150.24,17720.0
2024-07-05 15:40:00,150.25,150.32,150.2,150.2,19304.0,150.25,150.32,150.2,150.2,19304.0
2024-07-05 15:45:00,150.2,150.3,150.18,150.26,16812.0,150.2,150.3,150.18,150.26,16812.0
2024-07-05 15:50:00,150.23,150.53,150.2,150.4,32769.0,150.23,150.53,150.2,150.4,32769.0
2024-07-05 15:55:00,150.41,150.57,150.31,150.51,108280.0,150.41,150.57,150.31,150.51,108280.0
2024-07-08 09:30:00,150.0,150.99,149.71,150.75,55571.0,150.0,150.99,149.71,150.75,55571.0
2024-07-08 09:35:00,150.75,150.75,149.83,150.09,17598.0,150.75,150.75,149.83,150.09,17598.0
2024-07-08 09:40:00,150.33,150.33,149.91,150.1,29684.0,150.33,150.33,149.91,150.1,29684.0
2024-07-08 09:45:00,150.28,150.85,150.09,150.46,25553.0,150.28,150.85,150.09,150.46,25553.0
2024-07-08 09:50:00,150.47,150.63,150.25,150.55,10995.0,150.47,150.63,150.25,150.55,10995.0
2024-07-08 09:55:00,150.55,150.64,150.38,150.47,24543.0,150.55,150.64,150.38,150.47,24543.0
2024-07-08 10:00:00,150.45,150.56,150.39,150.49,33058.0,150.45,150.56,150.39,150.49,33058.0
2024-07-08 10:05:00,150.53,150.66,150.44,150.58,8113.0,150.53,150.66,150.44,150.58,8113.0
2024-07-08 10:10:00,150.64,150.72,150.41,150.47,32082.0,150.64,150.72,150.41,150.47,32082.0
2024-07-08 10:15:00,150.49,150.73,150.46,150.62,13348.0,150.49,150.73,150.46,150.62,13348.0
2024-07-08 10:20:00,150.62,150.66,150.43,150.54,16315.0,150.62,150.66,150.43,150.54,16315.0
2024-07-08 10:25:00,150.54,150.62,150.44,150.62,8183.0,150.54,150.62,150.44,150.62,8183.0
2024-07-08 10:30:00,150.61,150.63,150.49,150.61,10884.0,150.61,150.63,150.49,150.61,10884.0
2024-07-08 10:35:00,150.63,150.68,150.53,150.59,11702.0,150.63,150.68,150.53,150.59,11702.0
2024-07-08 10:40:00,150.58,150.61,150.51,150.52,8576.0,150.58,150.61,150.51,150.52,8576.0
2024-07-08 10:45:00,150.49,150.75,150.49,150.64,16137.0,150.49,150.75,150.49,150.64,16137.0
2024-07-08 10:50:00,150.62,150.72,150.6,150.72,14625.0,150.62,150.72,150.6,150.72,14625.0
2024-07-08 10:55:00,150.75,150.86,150.75,150.84,8235.0,150.75,150.86,150.75,150.84,8235.0
2024-07-08 11:00:00,150.84,150.88,150.72,150.75,22517.0,150.84,150.88,150.72,150.75,22517.0
2024-07-08 11:05:00,150.75,150.78,150.64,150.64,22238.0,150.75,150.78,150.64,150.64,22238.0
2024-07-08 11:10:00,150.66,150.76,150.66,150.72,25903.0,150.66,150.76,150.66,150.72,25903.0
2024-07-08 11:15:00,150.72,150.73,150.52,150.52,21466.0,150.72,150.73,150.52,150.52,21466.0
2024-07-08 11:20:00,150.5,150.56,150.45,150.5,15676.0,150.5,150.56,150.45,150.5,15676.0
2024-07-08 11:25:00,150.5,150.51,150.25,150.42,30362.0,150.5,150.51,150.25,150.42,30362.0
2024-07-08 11:30:00,150.45,150.5,150.29,150.29,11178.0,150.45,150.5,150.29,150.29,11178.0
2024-07-08 11:35:00,150.3,150.3,150.02,150.05,17298.0,150.3,150.3,150.02,150.05,17298.0
2024-07-08 11:40:00,150.05,150.05,149.95,149.99,9712.0,150.05,150.05,149.95,149.99,9712.0
2024-07-08 11:45:00,150.01,150.29,149.96,150.29,7604.0,150.01,150.29,149.96,150.29,7604.0
2024-07-08 11:50:00,150.3,150.3,150.1,150.17,8997.0,150.3,150.3,150.1,150.17,8997.0
2024-07-08 11:55:00,150.18,150.23,150.11,150.15,11539.0,150.18,150.23,150.11,150.15,11539.0
2024-07-08 12:00:00,150.13,150.18,150.11,150.16,5620.0,150.13,150.18,150.11,150.16,5620.0
2024-07-08 12:05:00,150.16,150.19,150.04,150.15,13656.0,150.16,150.19,150.04,150.15,13656.0
2024-07-08 12:10:00,150.11,150.13,150.06,150.06,8014.0,150.11,150.13,150.06,150.06,8014.0
2024-07-08 12:15:00,150.06,150.21,149.97,150.18,13640.0,150.06,150.21,149.97,150.18,13640.0
2024-07-08 12:20:00,150.24,150.35,150.24,150.33,11987.0,150.24,150.35,150.24,150.33,11987.0
2024-07-08 12:25:00,150.36,150.48,150.36,150.47,5159.0,150.36,150.48,150.36,150.47,5159.0
2024-07-08 12:30:00,150.48,150.52,150.4,150.49,13583.0,150.48,150.52,150.4,150.49,13583.0
2024-07-08 12:35:00,150.5,150.62,150.49,150.62,6617.0,150.5,150.62,150.49,150.62,6617.0
2024-07-08 12:40:00,150.64,150.65,150.47,150.5,19670.0,150.64,150.65,150.47,150.5,19670.0
2024-07-08 12:45:00,150.49,150.6,150.47,150.56,13957.0,150.49,150.6,150.47,150.56,13957.0
2024-07-08 12:50:00,150.59,150.75,150.58,150.69,23553.0,150.59,150.75,150.58,150.69,23553.0
2024-07-08 12:55:00,150.69,150.79,150.69,150.79,6226.0,150.69,150.79,150.69,150.79,6226.0
2024-07-08 13:00:00,150.79,150.81,150.6,150.63,13460.0,150.79,150.81,150.6,150.63,13460.0
2024-07-08 13:05:00,150.63,150.71,150.58,150.58,14210.0,150.63,150.71,150.58,150.58,14210.0
2024-07-08 13:10:00,150.58,150.63,150.45,150.52,10404.0,150.58,150.63,150.45,150.52,10404.0
2024-07-08 13:15:00,150.53,150.56,150.38,150.39,11285.0,150.53,150.56,150.38,150.39,11285.0
2024-07-08 13:20:00,150.39,150.47,150.38,150.41,9151.0,150.39,150.47,150.38,150.41,9151.0
2024-07-08 13:25:00,150.43,150.48,150.4,150.4,11168.0,150.43,150.48,150.4,150.4,11168.0
2024-07-08 13:30:00,150.41,150.59,150.4,150.57,6441.0,150.41,150.59,150.4,150.57,6441.0
2024-07-08 13:35:00,150.58,150.61,150.53,150.57,14784.0,150.58,150.61,150.53,150.57,14784.0
2024-07-08 13:40:00,150.55,150.63,150.55,150.62,5947.0,150.55,150.63,150.55,150.62,5947.0
2024-07-08 13:45:00,150.63,150.68,150.55,150.57,10815.0,150.63,150.68,150.55,150.57,10815.0
2024-07-08 13:50:00,150.59,150.67,150.59,150.6,13417.0,150.59,150.67,150.59,150.6,13417.0
2024-07-08 13:55:00,150.61,150.62,150.55,150.61,7145.0,150.61,150.62,150.55,150.61,7145.0
2024-07-08 14:00:00,150.61,150.65,150.58,150.59,14465.0,150.61,150.65,150.58,150.59,14465.0
2024-07-08 14:05:00,150.59,150.67,150.57,150.59,13389.0,150.59,150.67,150.57,150.59,13389.0
2024-07-08 14:10:00,150.58,150.69,150.56,150.69,8885.0,150.58,150.69,150.56,150.69,8885.0
2024-07-08 14:15:00,150.69,150.75,150.62,150.66,16628.0,150.69,150.75,150.62,150.66,16628.0
2024-07-08 14:20:00,150.63,150.8,150.63,150.79,22899.0,150.63,150.8,150.63,150.79,22899.0
2024-07-08 14:25:00,150.78,150.85,150.78,150.84,15719.0,150.78,150.85,150.78,150.84,15719.0
2024-07-08 14:30:00,150.84,150.9,150.74,150.75,17393.0,150.84,150.9,150.74,150.75,17393.0
2024-07-08 14:35:00,150.75,150.77,150.71,150.77,7620.0,150.75,150.77,150.71,150.77,7620.0
2024-07-08 14:40:00,150.75,150.8,150.65,150.72,23130.0,150.75,150.8,150.65,150.72,23130.0
2024-07-08 14:45:00,150.72,150.72,150.47,150.5,15518.0,150.72,150.72,150.47,150.5,15518.0
2024-07-08 14:50:00,150.51,150.55,150.46,150.55,13750.0,150.51,150.55,150.46,150.55,13750.0
2024-07-08 14:55:00,150.55,150.71,150.55,150.68,14978.0,150.55,150.71,150.55,150.68,14978.0
2024-07-08 15:00:00,150.68,150.7,150.63,150.67,9877.0,150.68,150.7,150.63,150.67,9877.0
2024-07-08 15:05:00,150.66,150.81,150.66,150.8,6146.0,150.66,150.81,150.66,150.8,6146.0
2024-07-08 15:10:00,150.8,150.88,150.78,150.8,23006.0,150.8,150.88,150.78,150.8,23006.0
2024-07-08 15:15:00,150.81,150.91,150.8,150.91,12663.0,150.81,150.91,150.8,150.91,12663.0
2024-07-08 15:20:00,150.91,150.97,150.91,150.97,9504.0,150.91,150.97,150.91,150.97,9504.0
2024-07-08 15:25:00,150.98,151.06,150.96,151.0,23664.0,150.98,151.06,150.96,151.0,23664.0
2024-07-08 15:30:00,151.0,151.09,150.99,151.05,19927.0,151.0,151.09,150.99,151.05,19927.0
2024-07-08 15:35:00,151.06,151.25,151.06,151.25,23779.0,151.06,151.25,151.06,151.25,23779.0
2024-07-08 15:40:00,151.25,151.28,151.19,151.23,36231.0,151.25,151.28,151.19,151.23,36231.0
2024-07-08 15:45:00,151.22,151.26,151.05,151.16,32056.0,151.22,151.26,151.05,151.16,32056.0
2024-07-08 15:50:00,151.15,151.16,150.94,151.02,37578.0,151.15,151.16,150.94,151.02,37578.0
2024-07-08 15:55:00,151.03,151.16,150.89,150.99,149243.0,151.03,151.16,150.89,150.99,149243.0
2024-07-09 09:30:00,150.96,151.2,150.77,151.12,17720.0,150.96,151.2,150.77,151.12,17720.0
2024-07-09 09:35:00,151.13,151.71,151.13,151.44,11614.0,151.13,151.71,151.13,151.44,11614.0
2024-07-09 09:40:00,151.37,151.55,151.29,151.29,4303.0,151.37,151.55,151.29,151.29,4303.0
2024-07-09 09:45:00,151.29,151.35,151.08,151.11,5051.0,151.29,151.35,151.08,151.11,5051.0
2024-07-09 09:50:00,151.21,151.24,151.05,151.09,4595.0,151.21,151.24,151.05,151.09,4595.0
2024-07-09 09:55:00,151.14,151.17,150.85,150.95,14852.0,151.14,151.17,150.85,150.95,14852.0
2024-07-09 10:00:00,150.95,151.14,150.82,150.83,13601.0,150.95,151.14,150.82,150.83,13601.0
2024-07-09 10:05:00,150.78,150.84,150.65,150.66,6208.0,150.78,150.84,150.65,150.66,6208.0
2024-07-09 10:10:00,150.53,150.57,150.32,150.43,6838.0,150.53,150.57,150.32,150.43,6838.0
2024-07-09 10:15:00,150.46,150.47,150.28,150.36,8674.0,150.46,150.47,150.28,150.36,8674.0
2024-07-09 10:20:00,150.38,150.48,150.3,150.36,3673.0,150.38,150.48,150.3,150.36,3673.0
2024-07-09 10:25:00,150.36,150.39,150.18,150.35,9585.0,150.36,150.39,150.18,150.35,9585.0
2024-07-09 10:30:00,150.31,150.45,150.3,150.45,11399.0,150.31,150.45,150.3,150.45,11399.0
2024-07-09 10:35:00,150.45,150.72,150.38,150.69,15604.0,150.45,150.72,150.38,150.69,15604.0
2024-07-09 10:40:00,150.68,150.77,150.64,150.77,2200.0,150.68,150.77,150.64,150.77,2200.0
2024-07-09 10:45:00,150.77,150.95,150.72,150.93,6690.0,150.77,150.95,150.72,150.93,6690.0
2024-07-09 10:50:00,150.93,150.93,150.67,150.82,8170.0,150.93,150.93,150.67,150.82,8170.0
2024-07-09 10:55:00,150.9,150.92,150.82,150.85,6566.0,150.9,150.92,150.82,150.85,6566.0
2024-07-09 11:00:00,150.83,150.9,150.83,150.9,5222.0,150.83,150.9,150.83,150.9,5222.0
2024-07-09 11:05:00,150.9,150.93,150.86,150.93,4784.0,150.9,150.93,150.86,150.93,4784.0
2024-07-09 11:10:00,150.93,151.06,150.9,151.06,33723.0,150.93,151.06,150.9,151.06,33723.0
2024-07-09 11:15:00,151.06,151.14,151.06,151.11,5576.0,151.06,151.14,151.06,151.11,5576.0
2024-07-09 11:20:00,151.13,151.13,151.01,151.05,7102.0,151.13,151.13,151.01,151.05,7102.0
2024-07-09 11:25:00,151.04,151.12,150.9,150.94,9200.0,151.04,151.12,150.9,150.94,9200.0
2024-07-09 11:30:00,150.92,150.94,150.88,150.91,4599.0,150.92,150.94,150.88,150.91,4599.0
2024-07-09 11:35:00,150.89,150.89,150.77,150.84,5966.0,150.89,150.89,150.77,150.84,5966.0
2024-07-09 11:40:00,150.84,150.87,150.75,150.8,12600.0,150.84,150.87,150.75,150.8,12600.0
2024-07-09 11:45:00,150.82,150.99,150.79,150.92,5920.0,150.82,150.99,150.79,150.92,5920.0
2024-07-09 11:50:00,150.94,151.07,150.93,151.04,7686.0,150.94,151.07,150.93,151.04,7686.0
2024-07-09 11:55:00,151.05,151.14,151.04,151.14,8217.0,151.05,151.14,151.04,151.14,8217.0
2024-07-09 12:00:00,151.14,151.22,151.09,151.14,10971.0,151.14,151.22,151.09,151.14,10971.0
2024-07-09 12:05:00,151.13,151.15,151.02,151.13,7462.0,151.13,151.15,151.02,151.13,7462.0
2024-07-09 12:10:00,151.15,151.25,151.14,151.25,9430.0,151.15,151.25,151.14,151.25,9430.0
2024-07-09 12:15:00,151.24,151.39,151.22,151.38,15410.0,151.24,151.39,151.22,151.38,15410.0
2024-07-09 12:20:00,151.37,151.43,151.35,151.43,6413.0,151.37,151.43,151.35,151.43,6413.0
2024-07-09 12:25:00,151.41,151.49,151.4,151.49,5365.0,151.41,151.49,151.4,151.49,5365.0
2024-07-09 12:30:00,151.49,151.49,151.33,151.35,9699.0,151.49,151.49,151.33,151.35,9699.0
2024-07-09 12:35:00,151.32,151.39,151.23,151.37,5404.0,151.32,151.39,151.23,151.37,5404.0
2024-07-09 12:40:00,151.37,151.5,151.36,151.49,12099.0,151.37,151.5,151.36,151.49,12099.0
2024-07-09 12:45:00,151.48,151.6,151.48,151.59,4741.0,151.48,151.6,151.48,151.59,4741.0
2024-07-09 12:50:00,151.56,151.62,151.52,151.6,7038.0,151.56,151.62,151.52,151.6,7038.0
2024-07-09 12:55:00,151.58,151.67,151.56,151.63,14590.0,151.58,151.67,151.56,151.63,14590.0
2024-07-09 13:00:00,151.63,151.76,151.62,151.76,10952.0,151.63,151.76,151.62,151.76,10952.0
2024-07-09 13:05:00,151.78,151.93,151.74,151.88,9535.0,151.78,151.93,151.74,151.88,9535.0
2024-07-09 13:10:00,151.87,151.9,151.8,151.83,7194.0,151.87,151.9,151.8,151.83,7194.0
2024-07-09 13:15:00,151.82,151.82,151.66,151.8,9700.0,151.82,151.82,151.66,151.8,9700.0
2024-07-09 13:20:00,151.8,151.81,151.64,151.73,7223.0,151.8,151.81,151.64,151.73,7223.0
2024-07-09 13:25:00,151.75,151.75,151.67,151.67,5397.0,151.75,151.75,151.67,151.67,5397.0
2024-07-09 13:30:00,151.63,151.68,151.63,151.67,5262.0,151.63,151.68,151.63,151.67,5262.0
2024-07-09 13:35:00,151.67,151.73,151.65,151.72,11001.0,151.67,151.73,151.65,151.72,11001.0
2024-07-09 13:40:00,151.71,151.78,151.68,151.78,14727.0,151.71,151.78,151.68,151.78,14727.0
2024-07-09 13:45:00,151.79,151.86,151.79,151.83,9269.0,151.79,151.86,151.79,151.83,9269.0
2024-07-09 13:50:00,151.82,151.97,151.81,151.86,9839.0,151.82,151.97,151.81,151.86,9839.0
2024-07-09 13:55:00,151.87,151.88,151.8,151.81,5377.0,151.87,151.88,151.8,151.81,5377.0
2024-07-09 14:00:00,151.8,151.8,151.7,151.71,9174.0,151.8,151.8,151.7,151.71,9174.0
2024-07-09 14:05:00,151.72,151.8,151.68,151.77,8830.0,151.72,151.8,151.68,151.77,8830.0
2024-07-09 14:10:00,151.77,151.77,151.48,151.53,22598.0,151.77,151.77,151.48,151.53,22598.0
2024-07-09 14:15:00,151.53,151.64,151.53,151.59,8606.0,151.53,151.64,151.53,151.59,8606.0
2024-07-09 14:20:00,151.58,151.6,151.51,151.51,6877.0,151.58,151.6,151.51,151.51,6877.0
2024-07-09 14:25:00,151.5,151.52,151.47,151.47,4246.0,151.5,151.52,151.47,151.47,4246.0
2024-07-09 14:30:00,151.47,151.47,151.32,151.39,18477.0,151.47,151.47,151.32,151.39,18477.0
2024-07-09 14:35:00,151.39,151.43,151.31,151.4,13587.0,151.39,151.43,151.31,151.4,13587.0
2024-07-09 14:40:00,151.38,151.38,151.25,151.34,8166.0,151.38,151.38,151.25,151.34,8166.0
2024-07-09 14:45:00,151.33,151.42,151.32,151.41,9825.0,151.33,151.42,151.32,151.41,9825.0
2024-07-09 14:50:00,151.4,151.43,151.28,151.43,14166.0,151.4,151.43,151.28,151.43,14166.0
2024-07-09 14:55:00,151.43,151.48,151.38,151.39,8606.0,151.43,151.48,151.38,151.39,8606.0
2024-07-09 15:00:00,151.37,151.38,151.27,151.28,5872.0,151.37,151.38,151.27,151.28,5872.0
2024-07-09 15:05:00,151.28,151.29,151.14,151.14,18309.0,151.28,151.29,151.14,151.14,18309.0
2024-07-09 15:10:00,151.13,151.14,151.03,151.09,11955.0,151.13,151.14,151.03,151.09,11955.0
2024-07-09 15:15:00,151.08,151.1,150.94,151.02,25102.0,151.08,151.1,150.94,151.02,25102.0
2024-07-09 15:20:00,151.02,151.1,150.96,151.03,19574.0,151.02,151.1,150.96,151.03,19574.0
2024-07-09 15:25:00,151.06,151.17,150.97,151.17,16038.0,151.06,151.17,150.97,151.17,16038.0
2024-07-09 15:30:00,151.17,151.22,151.09,151.21,12385.0,151.17,151.22,151.09,151.21,12385.0
2024-07-09 15:35:00,151.21,151.37,151.2,151.31,14126.0,151.21,151.37,151.2,151.31,14126.0
2024-07-09 15:40:00,151.32,151.42,151.29,151.3,15987.0,151.32,151.42,151.29,151.3,15987.0
2024-07-09 15:45:00,151.31,151.33,151.11,151.19,19780.0,151.31,151.33,151.11,151.19,19780.0
2024-07-09 15:50:00,151.18,151.26,151.13,151.19,29794.0,151.18,151.26,151.13,151.19,29794.0
2024-07-09 15:55:00,151.2,151.22,151.02,151.12,123602.0,151.2,151.22,151.02,151.12,123602.0
2024-07-10 09:30:00,150.86,150.94,150.23,150.71,33921.0,150.86,150.94,150.23,150.71,33921.0
2024-07-10 09:35:00,150.7,150.7,149.99,150.05,5921.0,150.7,150.7,149.99,150.05,5921.0
2024-07-10 09:40:00,149.79,149.88,149.12,149.44,10845.0,149.79,149.88,149.12,149.44,10845.0
2024-07-10 09:45:00,149.66,149.68,148.94,149.04,20738.0,149.66,149.68,148.94,149.04,20738.0
2024-07-10 09:50:00,149.04,149.12,148.55,148.74,23766.0,149.04,149.12,148.55,148.74,23766.0
2024-07-10 09:55:00,148.76,148.85,148.34,148.67,10821.0,148.76,148.85,148.34,148.67,10821.0
2024-07-10 10:00:00,148.68,149.24,148.62,148.87,20282.0,148.68,149.24,148.62,148.87,20282.0
2024-07-10 10:05:00,148.84,148.95,148.48,148.62,42036.0,148.84,148.95,148.48,148.62,42036.0
2024-07-10 10:10:00,148.57,148.71,148.08,148.21,16302.0,148.57,148.71,148.08,148.21,16302.0
2024-07-10 10:15:00,148.24,148.44,147.84,147.95,22813.0,148.24,148.44,147.84,147.95,22813.0
2024-07-10 10:20:00,147.88,148.14,147.75,147.77,13545.0,147.88,148.14,147.75,147.77,13545.0
2024-07-10 10:25:00,147.72,147.81,147.47,147.59,16339.0,147.72,147.81,147.47,147.59,16339.0
2024-07-10 10:30:00,147.59,147.87,147.46,147.84,20445.0,147.59,147.87,147.46,147.84,20445.0
2024-07-10 10:35:00,147.82,147.88,147.66,147.86,12203.0,147.82,147.88,147.66,147.86,12203.0
2024-07-10 10:40:00,147.8,147.81,147.41,147.43,9460.0,147.8,147.81,147.41,147.43,9460.0
2024-07-10 10:45:00,147.42,147.51,147.3,147.48,26398.0,147.42,147.51,147.3,147.48,26398.0
2024-07-10 10:50:00,147.48,147.59,147.18,147.28,35128.0,147.48,147.59,147.18,147.28,35128.0
2024-07-10 10:55:00,147.31,147.72,147.31,147.72,9619.0,147.31,147.72,147.31,147.72,9619.0
2024-07-10 11:00:00,147.74,147.93,147.74,147.91,15789.0,147.74,147.93,147.74,147.91,15789.0
2024-07-10 11:05:00,147.87,147.88,147.76,147.88,9535.0,147.87,147.88,147.76,147.88,9535.0
2024-07-10 11:10:00,147.86,147.97,147.47,147.47,17886.0,147.86,147.97,147.47,147.47,17886.0
2024-07-10 11:15:00,147.5,147.78,147.5,147.68,7448.0,147.5,147.78,147.5,147.68,7448.0
2024-07-10 11:20:00,147.64,147.64,147.45,147.52,6326.0,147.64,147.64,147.45,147.52,6326.0
2024-07-10 11:25:00,147.49,147.74,147.49,147.65,11369.0,147.49,147.74,147.49,147.65,11369.0
2024-07-10 11:30:00,147.65,147.73,147.34,147.34,8892.0,147.65,147.73,147.34,147.34,8892.0
2024-07-10 11:35:00,147.39,147.5,147.34,147.43,15258.0,147.39,147.5,147.34,147.43,15258.0
2024-07-10 11:40:00,147.43,147.46,147.31,147.35,10106.0,147.43,147.46,147.31,147.35,10106.0
2024-07-10 11:45:00,147.29,147.38,147.24,147.27,6374.0,147.29,147.38,147.24,147.27,6374.0
2024-07-10 11:50:00,147.27,147.27,147.13,147.15,5867.0,147.27,147.27,147.13,147.15,5867.0
2024-07-10 11:55:00,147.14,147.16,146.99,147.03,19451.0,147.14,147.16,146.99,147.03,19451.0
2024-07-10 12:00:00,147.02,147.05,146.83,146.91,7823.0,147.02,147.05,146.83,146.91,7823.0
2024-07-10 12:05:00,146.93,146.93,146.52,146.55,20384.0,146.93,146.93,146.52,146.55,20384.0
2024-07-10 12:10:00,146.47,146.87,146.46,146.81,21303.0,146.47,146.87,146.46,146.81,21303.0
2024-07-10 12:15:00,146.81,147.04,146.81,146.95,24841.0,146.81,147.04,146.81,146.95,24841.0
2024-07-10 12:20:00,146.95,147.12,146.94,147.02,14871.0,146.95,147.12,146.94,147.02,14871.0
2024-07-10 12:25:00,147.02,147.13,146.98,147.13,9109.0,147.02,147.13,146.98,147.13,9109.0
2024-07-10 12:30:00,147.08,147.08,146.69,146.74,19566.0,147.08,147.08,146.69,146.74,19566.0
2024-07-10 12:35:00,146.82,146.92,146.72,146.73,7377.0,146.82,146.92,146.72,146.73,7377.0
2024-07-10 12:40:00,146.76,146.98,146.73,146.97,4531.0,146.76,146.98,146.73,146.97,4531.0
2024-07-10 12:45:00,146.96,147.11,146.93,147.11,11192.0,146.96,147.11,146.93,147.11,11192.0
2024-07-10 12:50:00,147.1,147.18,146.85,146.88,15692.0,147.1,147.18,146.85,146.88,15692.0
2024-07-10 12:55:00,146.85,147.14,146.76,147.14,10035.0,146.85,147.14,146.76,147.14,10035.0
2024-07-10 13:00:00,147.14,147.24,147.02,147.24,11159.0,147.14,147.24,147.02,147.24,11159.0
2024-07-10 13:05:00,147.22,147.23,147.13,147.18,7310.0,147.22,147.23,147.13,147.18,7310.0
2024-07-10 13:10:00,147.2,147.28,147.13,147.21,9356.0,147.2,147.28,147.13,147.21,9356.0
2024-07-10 13:15:00,147.24,147.35,147.15,147.22,18095.0,147.24,147.35,147.15,147.22,18095.0
2024-07-10 13:20:00,147.24,147.24,147.06,147.07,7509.0,147.24,147.24,147.06,147.07,7509.0
2024-07-10 13:25:00,147.03,147.21,147.01,147.19,25194.0,147.03,147.21,147.01,147.19,25194.0
2024-07-10 13:30:00,147.19,147.29,147.15,147.29,10540.0,147.19,147.29,147.15,147.29,10540.0
2024-07-10 13:35:00,147.29,147.31,147.22,147.27,11029.0,147.29,147.31,147.22,147.27,11029.0
2024-07-10 13:40:00,147.27,147.27,147.17,147.25,6806.0,147.27,147.27,147.17,147.25,6806.0
2024-07-10 13:45:00,147.28,147.49,147.27,147.48,6599.0,147.28,147.49,147.27,147.48,6599.0
2024-07-10 13:50:00,147.46,147.55,147.38,147.38,9824.0,147.46,147.55,147.38,147.38,9824.0
2024-07-10 13:55:00,147.39,147.5,147.22,147.49,9362.0,147.39,147.5,147.22,147.49,9362.0
2024-07-10 14:00:00,147.46,147.48,147.4,147.45,17167.0,147.46,147.48,147.4,147.45,17167.0
2024-07-10 14:05:00,147.42,147.42,147.28,147.34,11712.0,147.42,147.42,147.28,147.34,11712.0
2024-07-10 14:10:00,147.32,147.48,147.27,147.48,9098.0,147.32,147.48,147.27,147.48,9098.0
2024-07-10 14:15:00,147.48,147.51,147.3,147.34,15577.0,147.48,147.51,147.3,147.34,15577.0
2024-07-10 14:20:00,147.37,147.43,147.2,147.4,9679.0,147.37,147.43,147.2,147.4,9679.0
2024-07-10 14:25:00,147.38,147.55,147.38,147.47,18009.0,147.38,147.55,147.38,147.47,18009.0
2024-07-10 14:30:00,147.47,147.58,147.46,147.47,7478.0,147.47,147.58,147.46,147.47,7478.0
2024-07-10 14:35:00,147.53,147.53,147.33,147.37,6655.0,147.53,147.53,147.33,147.37,6655.0
2024-07-10 14:40:00,147.37,147.43,147.22,147.24,11180.0,147.37,147.43,147.22,147.24,11180.0
2024-07-10 14:45:00,147.27,147.34,147.14,147.16,12858.0,147.27,147.34,147.14,147.16,12858.0
2024-07-10 14:50:00,147.17,147.21,147.05,147.08,14567.0,147.17,147.21,147.05,147.08,14567.0
2024-07-10 14:55:00,147.09,147.32,147.06,147.28,16291.0,147.09,147.32,147.06,147.28,16291.0
2024-07-10 15:00:00,147.34,147.48,147.32,147.35,16878.0,147.34,147.48,147.32,147.35,16878.0
2024-07-10 15:05:00,147.33,147.58,147.33,147.56,6504.0,147.33,147.58,147.33,147.56,6504.0
2024-07-10 15:10:00,147.55,147.74,147.54,147.74,9185.0,147.55,147.74,147.54,147.74,9185.0
2024-07-10 15:15:00,147.76,147.97,147.72,147.95,27170.0,147.76,147.97,147.72,147.95,27170.0
2024-07-10 15:20:00,147.98,147.98,147.82,147.91,13556.0,147.98,147.98,147.82,147.91,13556.0
2024-07-10 15:25:00,147.9,148.0,147.9,147.97,14552.0,147.9,148.0,147.9,147.97,14552.0
2024-07-10 15:30:00,147.97,148.0,147.92,147.95,35900.0,147.97,148.0,147.92,147.95,35900.0
2024-07-10 15:35:00,147.95,148.15,147.89,148.14,40109.0,147.95,148.15,147.89,148.14,40109.0
2024-07-10 15:40:00,148.12,148.38,148.11,148.22,33802.0,148.12,148.38,148.11,148.22,33802.0
2024-07-10 15:45:00,148.22,148.34,148.2,148.31,23426.0,148.22,148.34,148.2,148.31,23426.0
2024-07-10 15:50:00,148.32,148.82,148.29,148.79,38556.0,148.32,148.82,148.29,148.79,38556.0
2024-07-10 15:55:00,148.8,148.98,148.7,148.83,129893.0,148.8,148.98,148.7,148.83,129893.0
2024-07-11 09:30:00,149.24,149.47,148.58,148.69,22183.0,149.24,149.47,148.58,148.69,22183.0
2024-07-11 09:35:00,148.8,149.09,148.61,149.0,6674.0,148.8,149.09,148.61,149.0,6674.0
2024-07-11 09:40:00,149.13,149.43,148.98,149.38,3932.0,149.13,149.43,148.98,149.38,3932.0
2024-07-11 09:45:00,149.26,149.6,149.14,149.47,6235.0,149.26,149.6,149.14,149.47,6235.0
2024-07-11 09:50:00,149.64,149.82,149.58,149.65,6529.0,149.64,149.82,149.58,149.65,6529.0
2024-07-11 09:55:00,149.72,149.72,149.4,149.5,23164.0,149.72,149.72,149.4,149.5,23164.0
2024-07-11 10:00:00,149.5,150.1,149.47,150.04,13676.0,149.5,150.1,149.47,150.04,13676.0
2024-07-11 10:05:00,150.04,150.42,150.04,150.23,34738.0,150.04,150.42,150.04,150.23,34738.0
2024-07-11 10:10:00,150.22,150.64,150.22,150.56,9323.0,150.22,150.64,150.22,150.56,9323.0
2024-07-11 10:15:00,150.57,150.75,150.56,150.72,12591.0,150.57,150.75,150.56,150.72,12591.0
2024-07-11 10:20:00,150.78,150.83,150.46,150.58,16914.0,150.78,150.83,150.46,150.58,16914.0
2024-07-11 10:25:00,150.54,150.61,150.23,150.23,9785.0,150.54,150.61,150.23,150.23,9785.0
2024-07-11 10:30:00,150.22,150.27,150.04,150.2,10906.0,150.22,150.27,150.04,150.2,10906.0
2024-07-11 10:35:00,150.18,150.18,149.89,150.05,9477.0,150.18,150.18,149.89,150.05,9477.0
2024-07-11 10:40:00,150.05,150.14,149.97,150.09,21035.0,150.05,150.14,149.97,150.09,21035.0
2024-07-11 10:45:00,150.09,150.23,150.0,150.0,8882.0,150.09,150.23,150.0,150.0,8882.0
2024-07-11 10:50:00,150.01,150.03,149.73,149.74,7349.0,150.01,150.03,149.73,149.74,7349.0
2024-07-11 10:55:00,149.74,149.96,149.67,149.91,10648.0,149.74,149.96,149.67,149.91,10648.0
2024-07-11 11:00:00,149.97,150.13,149.93,150.09,11308.0,149.97,150.13,149.93,150.09,11308.0
2024-07-11 11:05:00,150.19,150.21,150.07,150.12,4026.0,150.19,150.21,150.07,150.12,4026.0
2024-07-11 11:10:00,150.08,150.18,150.06,150.15,6866.0,150.08,150.18,150.06,150.15,6866.0
2024-07-11 11:15:00,150.13,150.15,149.94,150.05,13413.0,150.13,150.15,149.94,150.05,13413.0
2024-07-11 11:20:00,150.04,150.22,150.04,150.22,7353.0,150.04,150.22,150.04,150.22,7353.0
2024-07-11 11:25:00,150.19,150.32,150.16,150.27,11580.0,150.19,150.32,150.16,150.27,11580.0
2024-07-11 11:30:00,150.27,150.43,150.2,150.36,13804.0,150.27,150.43,150.2,150.36,13804.0
2024-07-11 11:35:00,150.34,150.49,150.32,150.49,9075.0,150.34,150.49,150.32,150.49,9075.0
2024-07-11 11:40:00,150.49,150.54,150.39,150.4,8852.0,150.49,150.54,150.39,150.4,8852.0
2024-07-11 11:45:00,150.43,150.5,150.34,150.35,7026.0,150.43,150.5,150.34,150.35,7026.0
2024-07-11 11:50:00,150.34,150.38,150.31,150.34,4431.0,150.34,150.38,150.31,150.34,4431.0
2024-07-11 11:55:00,150.36,150.38,150.27,150.36,6961.0,150.36,150.38,150.27,150.36,6961.0
2024-07-11 12:00:00,150.3,150.3,149.92,150.1,18641.0,150.3,150.3,149.92,150.1,18641.0
2024-07-11 12:05:00,150.07,150.11,149.95,150.09,9996.0,150.07,150.11,149.95,150.09,9996.0
2024-07-11 12:10:00,150.1,150.11,149.99,150.08,9348.0,150.1,150.11,149.99,150.08,9348.0
2024-07-11 12:15:00,150.09,150.16,150.01,150.03,6205.0,150.09,150.16,150.01,150.03,6205.0
2024-07-11 12:20:00,150.04,150.13,150.03,150.09,7846.0,150.04,150.13,150.03,150.09,7846.0
2024-07-11 12:25:00,150.09,150.25,150.07,150.2,13253.0,150.09,150.25,150.07,150.2,13253.0
2024-07-11 12:30:00,150.2,150.28,150.17,150.24,9243.0,150.2,150.28,150.17,150.24,9243.0
2024-07-11 12:35:00,150.23,150.27,150.13,150.15,34372.0,150.23,150.27,150.13,150.15,34372.0
2024-07-11 12:40:00,150.15,150.24,150.1,150.11,14284.0,150.15,150.24,150.1,150.11,14284.0
2024-07-11 12:45:00,150.11,150.11,149.95,150.04,9570.0,150.11,150.11,149.95,150.04,9570.0
2024-07-11 12:50:00,150.05,150.09,149.96,150.02,9645.0,150.05,150.09,149.96,150.02,9645.0
2024-07-11 12:55:00,150.02,150.24,150.01,150.18,5303.0,150.02,150.24,150.01,150.18,5303.0
2024-07-11 13:00:00,150.19,150.23,150.08,150.2,9056.0,150.19,150.23,150.08,150.2,9056.0
2024-07-11 13:05:00,150.21,150.35,150.14,150.34,10885.0,150.21,150.35,150.14,150.34,10885.0
2024-07-11 13:10:00,150.33,150.38,150.32,150.38,9044.0,150.33,150.38,150.32,150.38,9044.0
2024-07-11 13:15:00,150.37,150.43,150.32,150.34,6618.0,150.37,150.43,150.32,150.34,6618.0
2024-07-11 13:20:00,150.35,150.46,150.35,150.43,6152.0,150.35,150.46,150.35,150.43,6152.0
2024-07-11 13:25:00,150.44,150.53,150.44,150.53,12221.0,150.44,150.53,150.44,150.53,12221.0
2024-07-11 13:30:00,150.52,150.67,150.52,150.59,7694.0,150.52,150.67,150.52,150.59,7694.0
2024-07-11 13:35:00,150.59,150.67,150.57,150.64,8755.0,150.59,150.67,150.57,150.64,8755.0
2024-07-11 13:40:00,150.63,150.77,150.63,150.77,7815.0,150.63,150.77,150.63,150.77,7815.0
2024-07-11 13:45:00,150.75,150.78,150.69,150.75,6948.0,150.75,150.78,150.69,150.75,6948.0
2024-07-11 13:50:00,150.76,150.91,150.76,150.91,8738.0,150.76,150.91,150.76,150.91,8738.0
2024-07-11 13:55:00,150.91,150.96,150.9,150.95,11017.0,150.91,150.96,150.9,150.95,11017.0
2024-07-11 14:00:00,150.96,151.16,150.96,151.01,25410.0,150.96,151.16,150.96,151.01,25410.0
2024-07-11 14:05:00,151.02,151.03,150.88,151.01,10761.0,151.02,151.03,150.88,151.01,10761.0
2024-07-11 14:10:00,151.03,151.12,151.03,151.1,15479.0,151.03,151.12,151.03,151.1,15479.0
2024-07-11 14:15:00,151.12,151.18,151.04,151.05,10407.0,151.12,151.18,151.04,151.05,10407.0
2024-07-11 14:20:00,151.04,151.04,150.86,150.87,7888.0,151.04,151.04,150.86,150.87,7888.0
2024-07-11 14:25:00,150.86,150.86,150.72,150.75,11044.0,150.86,150.86,150.72,150.75,11044.0
2024-07-11 14:30:00,150.75,150.88,150.75,150.83,7597.0,150.75,150.88,150.75,150.83,7597.0
2024-07-11 14:35:00,150.83,150.85,150.71,150.83,7665.0,150.83,150.85,150.71,150.83,7665.0
2024-07-11 14:40:00,150.83,150.86,150.76,150.84,7077.0,150.83,150.86,150.76,150.84,7077.0
2024-07-11 14:45:00,150.84,150.93,150.82,150.91,11351.0,150.84,150.93,150.82,150.91,11351.0
2024-07-11 14:50:00,150.89,150.93,150.86,150.87,5478.0,150.89,150.93,150.86,150.87,5478.0
2024-07-11 14:55:00,150.87,150.94,150.83,150.91,12222.0,150.87,150.94,150.83,150.91,12222.0
2024-07-11 15:00:00,150.92,150.98,150.76,150.84,14760.0,150.92,150.98,150.76,150.84,14760.0
2024-07-11 15:05:00,150.83,150.95,150.82,150.88,9019.0,150.83,150.95,150.82,150.88,9019.0
2024-07-11 15:10:00,150.85,150.87,150.77,150.77,10475.0,150.85,150.87,150.77,150.77,10475.0
2024-07-11 15:15:00,150.77,150.86,150.73,150.82,19129.0,150.77,150.86,150.73,150.82,19129.0
2024-07-11 15:20:00,150.81,150.88,150.72,150.76,12758.0,150.81,150.88,150.72,150.76,12758.0
2024-07-11 15:25:00,150.77,150.94,150.76,150.93,19945.0,150.77,150.94,150.76,150.93,19945.0
2024-07-11 15:30:00,150.93,150.99,150.88,150.92,15300.0,150.93,150.99,150.88,150.92,15300.0
2024-07-11 15:35:00,150.93,151.02,150.86,150.95,17858.0,150.93,151.02,150.86,150.95,17858.0
2024-07-11 15:40:00,150.97,151.01,150.85,150.99,18133.0,150.97,151.01,150.85,150.99,18133.0
2024-07-11 15:45:00,150.99,151.16,150.97,151.1,30050.0,150.99,151.16,150.97,151.1,30050.0
2024-07-11 15:50:00,151.11,151.18,150.96,151.0,47912.0,151.11,151.18,150.96,151.0,47912.0
2024-07-11 15:55:00,151.0,151.46,150.99,151.21,162330.0,151.0,151.46,150.99,151.21,162330.0
2024-07-12 09:30:00,151.88,152.49,151.58,152.16,26031.0,151.88,152.49,151.58,152.16,26031.0
2024-07-12 09:35:00,152.04,152.18,151.96,152.09,4010.0,152.04,152.18,151.96,152.09,4010.0
2024-07-12 09:40:00,152.03,152.44,152.0,152.38,6366.0,152.03,152.44,152.0,152.38,6366.0
2024-07-12 09:45:00,152.42,152.65,152.33,152.48,7533.0,152.42,152.65,152.33,152.48,7533.0
2024-07-12 09:50:00,152.49,152.49,152.28,152.42,21536.0,152.49,152.49,152.28,152.42,21536.0
2024-07-12 09:55:00,152.4,152.48,151.99,151.99,23756.0,152.4,152.48,151.99,151.99,23756.0
2024-07-12 10:00:00,152.0,152.56,151.93,152.56,45997.0,152.0,152.56,151.93,152.56,45997.0
2024-07-12 10:05:00,152.5,152.86,152.49,152.77,16476.0,152.5,152.86,152.49,152.77,16476.0
2024-07-12 10:10:00,152.79,153.12,152.79,153.12,10800.0,152.79,153.12,152.79,153.12,10800.0
2024-07-12 10:15:00,153.12,153.54,153.12,153.49,19625.0,153.12,153.54,153.12,153.49,19625.0
2024-07-12 10:20:00,153.46,153.46,153.1,153.4,15143.0,153.46,153.46,153.1,153.4,15143.0
2024-07-12 10:25:00,153.4,153.53,153.21,153.5,20991.0,153.4,153.53,153.21,153.5,20991.0
2024-07-12 10:30:00,153.5,153.67,153.45,153.47,28234.0,153.5,153.67,153.45,153.47,28234.0
2024-07-12 10:35:00,153.5,153.72,153.37,153.59,11422.0,153.5,153.72,153.37,153.59,11422.0
2024-07-12 10:40:00,153.59,153.59,153.41,153.45,8856.0,153.59,153.59,153.41,153.45,8856.0
2024-07-12 10:45:00,153.47,153.62,153.42,153.5,13021.0,153.47,153.62,153.42,153.5,13021.0
2024-07-12 10:50:00,153.53,153.62,153.45,153.47,9894.0,153.53,153.62,153.45,153.47,9894.0
2024-07-12 10:55:00,153.47,153.8,153.45,153.79,24875.0,153.47,153.8,153.45,153.79,24875.0
2024-07-12 11:00:00,153.81,153.92,153.77,153.84,10855.0,153.81,153.92,153.77,153.84,10855.0
2024-07-12 11:05:00,153.84,154.06,153.84,154.03,10971.0,153.84,154.06,153.84,154.03,10971.0
2024-07-12 11:10:00,154.05,154.09,154.0,154.06,14566.0,154.05,154.09,154.0,154.06,14566.0
2024-07-12 11:15:00,154.08,154.12,154.0,154.07,43617.0,154.08,154.12,154.0,154.07,43617.0
2024-07-12 11:20:00,154.1,154.29,154.03,154.28,18484.0,154.1,154.29,154.03,154.28,18484.0
2024-07-12 11:25:00,154.27,154.36,154.16,154.22,17132.0,154.27,154.36,154.16,154.22,17132.0
2024-07-12 11:30:00,154.24,154.27,154.03,154.03,8195.0,154.24,154.27,154.03,154.03,8195.0
2024-07-12 11:35:00,154.03,154.18,154.01,154.17,11863.0,154.03,154.18,154.01,154.17,11863.0
2024-07-12 11:40:00,154.2,154.2,154.03,154.06,8516.0,154.2,154.2,154.03,154.06,8516.0
2024-07-12 11:45:00,154.06,154.23,154.04,154.21,15323.0,154.06,154.23,154.04,154.21,15323.0
2024-07-12 11:50:00,154.24,154.24,153.98,153.99,17395.0,154.24,154.24,153.98,153.99,17395.0
2024-07-12 11:55:00,153.98,154.02,153.79,153.8,14088.0,153.98,154.02,153.79,153.8,14088.0
2024-07-12 12:00:00,153.8,153.93,153.73,153.79,16425.0,153.8,153.93,153.73,153.79,16425.0
2024-07-12 12:05:00,153.8,153.8,153.69,153.69,5362.0,153.8,153.8,153.69,153.69,5362.0
2024-07-12 12:10:00,153.71,153.78,153.62,153.64,13126.0,153.71,153.78,153.62,153.64,13126.0
2024-07-12 12:15:00,153.66,153.9,153.66,153.85,11263.0,153.66,153.9,153.66,153.85,11263.0
2024-07-12 12:20:00,153.83,153.83,153.67,153.68,15076.0,153.83,153.83,153.67,153.68,15076.0
2024-07-12 12:25:00,153.67,153.79,153.64,153.78,24795.0,153.67,153.79,153.64,153.78,24795.0
2024-07-12 12:30:00,153.81,153.81,153.62,153.64,8495.0,153.81,153.81,153.62,153.64,8495.0
2024-07-12 12:35:00,153.66,153.75,153.62,153.69,8945.0,153.66,153.75,153.62,153.69,8945.0
2024-07-12 12:40:00,153.72,153.76,153.69,153.75,5440.0,153.72,153.76,153.69,153.75,5440.0
2024-07-12 12:45:00,153.75,153.97,153.75,153.97,5543.0,153.75,153.97,153.75,153.97,5543.0
2024-07-12 12:50:00,153.94,154.03,153.92,154.03,5237.0,153.94,154.03,153.92,154.03,5237.0
2024-07-12 12:55:00,154.09,154.25,154.09,154.25,10387.0,154.09,154.25,154.09,154.25,10387.0
2024-07-12 13:00:00,154.25,154.42,154.25,154.42,7728.0,154.25,154.42,154.25,154.42,7728.0
2024-07-12 13:05:00,154.43,154.44,154.32,154.41,11860.0,154.43,154.44,154.32,154.41,11860.0
2024-07-12 13:10:00,154.4,154.4,154.3,154.3,7811.0,154.4,154.4,154.3,154.3,7811.0
2024-07-12 13:15:00,154.32,154.38,154.28,154.38,15455.0,154.32,154.38,154.28,154.38,15455.0
2024-07-12 13:20:00,154.37,154.44,154.26,154.28,13586.0,154.37,154.44,154.26,154.28,13586.0
2024-07-12 13:25:00,154.28,154.29,154.18,154.28,12350.0,154.28,154.29,154.18,154.28,12350.0
2024-07-12 13:30:00,154.27,154.27,154.12,154.26,7088.0,154.27,154.27,154.12,154.26,7088.0
2024-07-12 13:35:00,154.24,154.29,154.21,154.22,8233.0,154.24,154.29,154.21,154.22,8233.0
2024-07-12 13:40:00,154.21,154.21,154.02,154.08,21168.0,154.21,154.21,154.02,154.08,21168.0
2024-07-12 13:45:00,154.07,154.13,153.96,154.13,9417.0,154.07,154.13,153.96,154.13,9417.0
2024-07-12 13:50:00,154.13,154.13,153.9,153.93,15965.0,154.13,154.13,153.9,153.93,15965.0
2024-07-12 13:55:00,153.93,154.04,153.88,153.9,9912.0,153.93,154.04,153.88,153.9,9912.0
2024-07-12 14:00:00,153.9,154.0,153.86,153.91,12203.0,153.9,154.0,153.86,153.91,12203.0
2024-07-12 14:05:00,153.92,154.03,153.9,154.02,14738.0,153.92,154.03,153.9,154.02,14738.0
2024-07-12 14:10:00,154.04,154.09,154.02,154.09,11492.0,154.04,154.09,154.02,154.09,11492.0
2024-07-12 14:15:00,154.1,154.26,154.07,154.16,9870.0,154.1,154.26,154.07,154.16,9870.0
2024-07-12 14:20:00,154.12,154.18,154.08,154.11,13471.0,154.12,154.18,154.08,154.11,13471.0
2024-07-12 14:25:00,154.1,154.13,154.05,154.09,8302.0,154.1,154.13,154.05,154.09,8302.0
2024-07-12 14:30:00,154.08,154.08,153.95,153.95,9757.0,154.08,154.08,153.95,153.95,9757.0
2024-07-12 14:35:00,153.95,153.98,153.9,153.98,12968.0,153.95,153.98,153.9,153.98,12968.0
2024-07-12 14:40:00,154.02,154.04,153.89,153.89,6214.0,154.02,154.04,153.89,153.89,6214.0
2024-07-12 14:45:00,153.89,154.0,153.86,153.99,12107.0,153.89,154.0,153.86,153.99,12107.0
2024-07-12 14:50:00,153.99,154.03,153.94,153.94,9797.0,153.99,154.03,153.94,153.94,9797.0
2024-07-12 14:55:00,153.95,154.08,153.95,154.03,13881.0,153.95,154.08,153.95,154.03,13881.0
2024-07-12 15:00:00,154.02,154.15,154.02,154.09,12487.0,154.02,154.15,154.02,154.09,12487.0
2024-07-12 15:05:00,154.12,154.15,154.06,154.08,20827.0,154.12,154.15,154.06,154.08,20827.0
2024-07-12 15:10:00,154.06,154.1,153.95,154.02,25500.0,154.06,154.1,153.95,154.02,25500.0
2024-07-12 15:15:00,154.0,154.09,153.94,154.0,15554.0,154.0,154.09,153.94,154.0,15554.0
2024-07-12 15:20:00,154.0,154.13,154.0,154.01,19078.0,154.0,154.13,154.0,154.01,19078.0
2024-07-12 15:25:00,154.0,154.11,153.98,154.08,22146.0,154.0,154.11,153.98,154.08,22146.0
2024-07-12 15:30:00,154.08,154.19,153.89,154.1,23925.0,154.08,154.19,153.89,154.1,23925.0
2024-07-12 15:35:00,154.1,154.1,153.85,153.87,32954.0,154.1,154.1,153.85,153.87,32954.0
2024-07-12 15:40:00,153.85,153.85,153.53,153.53,23418.0,153.85,153.85,153.53,153.53,23418.0
2024-07-12 15:45:00,153.55,153.58,153.35,153.35,29477.0,153.55,153.58,153.35,153.35,29477.0
2024-07-12 15:50:00,153.35,153.43,153.27,153.39,49876.0,153.35,153.43,153.27,153.39,49876.0
2024-07-12 15:55:00,153.4,153.47,153.07,153.29,180391.0,153.4,153.47,153.07,153.29,180391.0
2024-07-15 09:30:00,154.19,154.5,153.77,154.01,27392.0,154.19,154.5,153.77,154.01,27392.0
2024-07-15 09:35:00,154.15,154.99,154.13,154.99,8351.0,154.15,154.99,154.13,154.99,8351.0
2024-07-15 09:40:00,154.94,154.94,154.65,154.93,4241.0,154.94,154.94,154.65,154.93,4241.0
2024-07-15 09:45:00,154.95,155.22,154.8,155.16,27989.0,154.95,155.22,154.8,155.16,27989.0
2024-07-15 09:50:00,155.18,155.25,154.98,155.19,13267.0,155.18,155.25,154.98,155.19,13267.0
2024-07-15 09:55:00,155.2,155.2,154.6,154.6,32533.0,155.2,155.2,154.6,154.6,32533.0
2024-07-15 10:00:00,154.63,154.96,154.62,154.86,11417.0,154.63,154.96,154.62,154.86,11417.0
2024-07-15 10:05:00,154.9,155.12,154.81,155.03,19767.0,154.9,155.12,154.81,155.03,19767.0
2024-07-15 10:10:00,155.03,155.09,154.91,155.0,7238.0,155.03,155.09,154.91,155.0,7238.0
2024-07-15 10:15:00,155.03,155.54,155.03,155.44,11159.0,155.03,155.54,155.03,155.44,11159.0
2024-07-15 10:20:00,155.42,155.51,155.32,155.36,9140.0,155.42,155.51,155.32,155.36,9140.0
2024-07-15 10:25:00,155.33,155.39,155.06,155.11,7158.0,155.33,155.39,155.06,155.11,7158.0
2024-07-15 10:30:00,155.16,155.3,155.11,155.29,8671.0,155.16,155.3,155.11,155.29,8671.0
2024-07-15 10:35:00,155.3,155.35,155.06,155.09,13596.0,155.3,155.35,155.06,155.09,13596.0
2024-07-15 10:40:00,155.14,155.24,155.1,155.23,5678.0,155.14,155.24,155.1,155.23,5678.0
2024-07-15 10:45:00,155.23,155.38,155.18,155.18,8885.0,155.23,155.38,155.18,155.18,8885.0
2024-07-15 10:50:00,155.16,155.52,155.1,155.51,10031.0,155.16,155.52,155.1,155.51,10031.0
2024-07-15 10:55:00,155.52,155.57,155.42,155.5,11801.0,155.52,155.57,155.42,155.5,11801.0
2024-07-15 11:00:00,155.52,155.6,155.49,155.58,4351.0,155.52,155.6,155.49,155.58,4351.0
2024-07-15 11:05:00,155.55,155.55,155.4,155.4,7808.0,155.55,155.55,155.4,155.4,7808.0
2024-07-15 11:10:00,155.42,155.47,155.34,155.43,10480.0,155.42,155.47,155.34,155.43,10480.0
2024-07-15 11:15:00,155.42,155.52,155.42,155.44,9809.0,155.42,155.52,155.42,155.44,9809.0
2024-07-15 11:20:00,155.42,155.5,155.41,155.49,7047.0,155.42,155.5,155.41,155.49,7047.0
2024-07-15 11:25:00,155.49,155.5,155.31,155.38,13314.0,155.49,155.5,155.31,155.38,13314.0
2024-07-15 11:30:00,155.37,155.37,155.16,155.29,17436.0,155.37,155.37,155.16,155.29,17436.0
2024-07-15 11:35:00,155.23,155.46,155.23,155.45,7776.0,155.23,155.46,155.23,155.45,7776.0
2024-07-15 11:40:00,155.42,155.53,155.36,155.44,6523.0,155.42,155.53,155.36,155.44,6523.0
2024-07-15 11:45:00,155.44,155.57,155.41,155.57,12817.0,155.44,155.57,155.41,155.57,12817.0
2024-07-15 11:50:00,155.59,155.65,155.56,155.61,3830.0,155.59,155.65,155.56,155.61,3830.0
2024-07-15 11:55:00,155.62,155.77,155.62,155.72,4635.0,155.62,155.77,155.62,155.72,4635.0
2024-07-15 12:00:00,155.72,155.74,155.59,155.59,9454.0,155.72,155.74,155.59,155.59,9454.0
2024-07-15 12:05:00,155.56,155.67,155.56,155.6,7824.0,155.56,155.67,155.56,155.6,7824.0
2024-07-15 12:10:00,155.6,155.65,155.41,155.47,22573.0,155.6,155.65,155.41,155.47,22573.0
2024-07-15 12:15:00,155.48,155.48,155.37,155.45,9142.0,155.48,155.48,155.37,155.45,9142.0
2024-07-15 12:20:00,155.48,155.54,155.32,155.36,12942.0,155.48,155.54,155.32,155.36,12942.0
2024-07-15 12:25:00,155.33,155.41,155.24,155.32,24739.0,155.33,155.41,155.24,155.32,24739.0
2024-07-15 12:30:00,155.31,155.31,155.04,155.08,9522.0,155.31,155.31,155.04,155.08,9522.0
2024-07-15 12:35:00,155.07,155.23,155.04,155.22,8546.0,155.07,155.23,155.04,155.22,8546.0
2024-07-15 12:40:00,155.19,155.25,155.13,155.21,11919.0,155.19,155.25,155.13,155.21,11919.0
2024-07-15 12:45:00,155.18,155.25,155.15,155.22,5086.0,155.18,155.25,155.15,155.22,5086.0
2024-07-15 12:50:00,155.22,155.33,155.22,155.33,4360.0,155.22,155.33,155.22,155.33,4360.0
2024-07-15 12:55:00,155.29,155.34,155.27,155.31,10231.0,155.29,155.34,155.27,155.31,10231.0
2024-07-15 13:00:00,155.3,155.31,155.04,155.22,20902.0,155.3,155.31,155.04,155.22,20902.0
2024-07-15 13:05:00,155.26,155.54,155.24,155.46,10322.0,155.26,155.54,155.24,155.46,10322.0
2024-07-15 13:10:00,155.47,155.57,155.41,155.56,8595.0,155.47,155.57,155.41,155.56,8595.0
2024-07-15 13:15:00,155.58,155.7,155.58,155.66,12626.0,155.58,155.7,155.58,155.66,12626.0
2024-07-15 13:20:00,155.67,155.67,155.49,155.5,10632.0,155.67,155.67,155.49,155.5,10632.0
2024-07-15 13:25:00,155.52,155.53,155.38,155.41,5857.0,155.52,155.53,155.38,155.41,5857.0
2024-07-15 13:30:00,155.38,155.38,154.97,154.97,5189.0,155.38,155.38,154.97,154.97,5189.0
2024-07-15 13:35:00,154.97,155.05,154.95,154.96,10555.0,154.97,155.05,154.95,154.96,10555.0
2024-07-15 13:40:00,154.93,154.99,154.84,154.9,18693.0,154.93,154.99,154.84,154.9,18693.0
2024-07-15 13:45:00,154.91,155.06,154.78,154.84,14091.0,154.91,155.06,154.78,154.84,14091.0
2024-07-15 13:50:00,154.85,155.09,154.85,155.09,5558.0,154.85,155.09,154.85,155.09,5558.0
2024-07-15 13:55:00,155.09,155.13,154.98,154.98,10560.0,155.09,155.13,154.98,154.98,10560.0
2024-07-15 14:00:00,154.98,155.09,154.98,155.09,11481.0,154.98,155.09,154.98,155.09,11481.0
2024-07-15 14:05:00,155.12,155.13,154.99,155.12,10549.0,155.12,155.13,154.99,155.12,10549.0
2024-07-15 14:10:00,155.17,155.17,155.09,155.09,5637.0,155.17,155.17,155.09,155.09,5637.0
2024-07-15 14:15:00,155.09,155.15,155.07,155.15,10209.0,155.09,155.15,155.07,155.15,10209.0
2024-07-15 14:20:00,155.14,155.28,155.11,155.28,10362.0,155.14,155.28,155.11,155.28,10362.0
2024-07-15 14:25:00,155.27,155.4,155.27,155.37,4012.0,155.27,155.4,155.27,155.37,4012.0
2024-07-15 14:30:00,155.37,155.52,155.35,155.45,16393.0,155.37,155.52,155.35,155.45,16393.0
2024-07-15 14:35:00,155.46,155.49,155.37,155.47,10456.0,155.46,155.49,155.37,155.47,10456.0
2024-07-15 14:40:00,155.47,155.49,155.45,155.45,7576.0,155.47,155.49,155.45,155.45,7576.0
2024-07-15 14:45:00,155.44,155.46,155.37,155.45,15634.0,155.44,155.46,155.37,155.45,15634.0
2024-07-15 14:50:00,155.44,155.48,155.34,155.35,13325.0,155.44,155.48,155.34,155.35,13325.0
2024-07-15 14:55:00,155.38,155.45,155.35,155.44,13728.0,155.38,155.45,155.35,155.44,13728.0
2024-07-15 15:00:00,155.42,155.5,155.4,155.45,16940.0,155.42,155.5,155.4,155.45,16940.0
2024-07-15 15:05:00,155.45,155.49,155.37,155.49,11073.0,155.45,155.49,155.37,155.49,11073.0
2024-07-15 15:10:00,155.46,155.49,155.39,155.45,13657.0,155.46,155.49,155.39,155.45,13657.0
2024-07-15 15:15:00,155.43,155.48,155.4,155.43,11629.0,155.43,155.48,155.4,155.43,11629.0
2024-07-15 15:20:00,155.43,155.51,155.37,155.51,17035.0,155.43,155.51,155.37,155.51,17035.0
2024-07-15 15:25:00,155.52,155.55,155.41,155.41,25099.0,155.52,155.55,155.41,155.41,25099.0
2024-07-15 15:30:00,155.42,155.49,155.39,155.49,16140.0,155.42,155.49,155.39,155.49,16140.0
2024-07-15 15:35:00,155.48,155.55,155.46,155.48,18281.0,155.48,155.55,155.46,155.48,18281.0
2024-07-15 15:40:00,155.47,155.51,155.27,155.27,20930.0,155.47,155.51,155.27,155.27,20930.0
2024-07-15 15:45:00,155.28,155.34,155.08,155.1,18826.0,155.28,155.34,155.08,155.1,18826.0
2024-07-15 15:50:00,155.12,155.45,155.04,155.45,43692.0,155.12,155.45,155.04,155.45,43692.0
2024-07-15 15:55:00,155.46,155.46,155.27,155.41,110981.0,155.46,155.46,155.27,155.41,110981.0
2024-07-16 09:30:00,155.81,156.13,155.45,155.64,18768.0,155.81,156.13,155.45,155.64,18768.0
2024-07-16 09:35:00,155.73,155.86,155.29,155.31,10842.0,155.73,155.86,155.29,155.31,10842.0
2024-07-16 09:40:00,155.45,155.64,155.3,155.3,3830.0,155.45,155.64,155.3,155.3,3830.0
2024-07-16 09:45:00,155.44,155.79,155.39,155.78,6919.0,155.44,155.79,155.39,155.78,6919.0
2024-07-16 09:50:00,155.7,156.08,155.7,155.92,9321.0,155.7,156.08,155.7,155.92,9321.0
2024-07-16 09:55:00,155.95,156.44,155.95,156.37,5642.0,155.95,156.44,155.95,156.37,5642.0
2024-07-16 10:00:00,156.38,156.78,156.37,156.75,15940.0,156.38,156.78,156.37,156.75,15940.0
2024-07-16 10:05:00,156.73,156.81,156.33,156.33,9372.0,156.73,156.81,156.33,156.33,9372.0
2024-07-16 10:10:00,156.38,156.49,156.25,156.35,8434.0,156.38,156.49,156.25,156.35,8434.0
2024-07-16 10:15:00,156.34,156.48,156.1,156.1,17677.0,156.34,156.48,156.1,156.1,17677.0
2024-07-16 10:20:00,156.12,156.21,156.02,156.21,4353.0,156.12,156.21,156.02,156.21,4353.0
2024-07-16 10:25:00,156.24,156.24,156.08,156.11,5101.0,156.24,156.24,156.08,156.11,5101.0
2024-07-16 10:30:00,156.11,156.11,155.98,156.11,10192.0,156.11,156.11,155.98,156.11,10192.0
2024-07-16 10:35:00,156.17,156.26,156.04,156.09,23056.0,156.17,156.26,156.04,156.09,23056.0
2024-07-16 10:40:00,156.11,156.23,156.02,156.03,9636.0,156.11,156.23,156.02,156.03,9636.0
2024-07-16 10:45:00,155.98,156.18,155.96,156.18,4224.0,155.98,156.18,155.96,156.18,4224.0
2024-07-16 10:50:00,156.15,156.39,156.13,156.39,6541.0,156.15,156.39,156.13,156.39,6541.0
2024-07-16 10:55:00,156.38,156.42,156.21,156.26,9509.0,156.38,156.42,156.21,156.26,9509.0
2024-07-16 11:00:00,156.26,156.36,156.21,156.21,3039.0,156.26,156.36,156.21,156.21,3039.0
2024-07-16 11:05:00,156.24,156.25,156.11,156.18,10626.0,156.24,156.25,156.11,156.18,10626.0
2024-07-16 11:10:00,156.2,156.27,156.16,156.18,10130.0,156.2,156.27,156.16,156.18,10130.0
2024-07-16 11:15:00,156.19,156.33,156.08,156.33,18083.0,156.19,156.33,156.08,156.33,18083.0
2024-07-16 11:20:00,156.33,156.44,156.27,156.4,7623.0,156.33,156.44,156.27,156.4,7623.0
2024-07-16 11:25:00,156.4,156.4,156.09,156.16,19611.0,156.4,156.4,156.09,156.16,19611.0
2024-07-16 11:30:00,156.16,156.21,155.87,155.92,33881.0,156.16,156.21,155.87,155.92,33881.0
2024-07-16 11:35:00,155.91,155.93,155.83,155.89,5063.0,155.91,155.93,155.83,155.89,5063.0
2024-07-16 11:40:00,155.86,155.92,155.7,155.74,6843.0,155.86,155.92,155.7,155.74,6843.0
2024-07-16 11:45:00,155.75,155.85,155.75,155.83,7000.0,155.75,155.85,155.75,155.83,7000.0
2024-07-16 11:50:00,155.83,155.96,155.81,155.94,4603.0,155.83,155.96,155.81,155.94,4603.0
2024-07-16 11:55:00,155.94,156.01,155.81,155.99,9382.0,155.94,156.01,155.81,155.99,9382.0
2024-07-16 12:00:00,155.97,156.11,155.97,156.09,5610.0,155.97,156.11,155.97,156.09,5610.0
2024-07-16 12:05:00,156.09,156.41,156.09,156.29,36965.0,156.09,156.41,156.09,156.29,36965.0
2024-07-16 12:10:00,156.3,156.44,156.28,156.36,7981.0,156.3,156.44,156.28,156.36,7981.0
2024-07-16 12:15:00,156.33,156.52,156.29,156.48,7517.0,156.33,156.52,156.29,156.48,7517.0
2024-07-16 12:20:00,156.52,156.63,156.52,156.55,8797.0,156.52,156.63,156.52,156.55,8797.0
2024-07-16 12:25:00,156.59,156.59,156.48,156.53,5294.0,156.59,156.59,156.48,156.53,5294.0
2024-07-16 12:30:00,156.51,156.52,156.39,156.43,12487.0,156.51,156.52,156.39,156.43,12487.0
2024-07-16 12:35:00,156.42,156.44,156.29,156.31,13268.0,156.42,156.44,156.29,156.31,13268.0
2024-07-16 12:40:00,156.29,156.45,156.29,156.41,8205.0,156.29,156.45,156.29,156.41,8205.0
2024-07-16 12:45:00,156.39,156.5,156.35,156.5,9787.0,156.39,156.5,156.35,156.5,9787.0
2024-07-16 12:50:00,156.49,156.53,156.43,156.53,10347.0,156.49,156.53,156.43,156.53,10347.0
2024-07-16 12:55:00,156.52,156.7,156.52,156.69,14872.0,156.52,156.7,156.52,156.69,14872.0
2024-07-16 13:00:00,156.67,156.67,156.53,156.62,8010.0,156.67,156.67,156.53,156.62,8010.0
2024-07-16 13:05:00,156.67,156.8,156.67,156.8,5774.0,156.67,156.8,156.67,156.8,5774.0
2024-07-16 13:10:00,156.81,156.84,156.71,156.78,9425.0,156.81,156.84,156.71,156.78,9425.0
2024-07-16 13:15:00,156.79,156.79,156.64,156.65,4714.0,156.79,156.79,156.64,156.65,4714.0
2024-07-16 13:20:00,156.63,156.73,156.55,156.56,37462.0,156.63,156.73,156.55,156.56,37462.0
2024-07-16 13:25:00,156.58,156.62,156.3,156.32,10653.0,156.58,156.62,156.3,156.32,10653.0
2024-07-16 13:30:00,156.33,156.49,156.3,156.42,8478.0,156.33,156.49,156.3,156.42,8478.0
2024-07-16 13:35:00,156.43,156.58,156.43,156.58,5046.0,156.43,156.58,156.43,156.58,5046.0
2024-07-16 13:40:00,156.59,156.59,156.46,156.49,7304.0,156.59,156.59,156.46,156.49,7304.0
2024-07-16 13:45:00,156.49,156.63,156.49,156.59,4360.0,156.49,156.63,156.49,156.59,4360.0
2024-07-16 13:50:00,156.6,156.75,156.58,156.74,11722.0,156.6,156.75,156.58,156.74,11722.0
2024-07-16 13:55:00,156.74,156.83,156.74,156.8,4215.0,156.74,156.83,156.74,156.8,4215.0
2024-07-16 14:00:00,156.77,156.87,156.73,156.87,5195.0,156.77,156.87,156.73,156.87,5195.0
2024-07-16 14:05:00,156.87,156.87,156.78,156.81,6089.0,156.87,156.87,156.78,156.81,6089.0
2024-07-16 14:10:00,156.87,156.93,156.84,156.84,7043.0,156.87,156.93,156.84,156.84,7043.0
2024-07-16 14:15:00,156.84,156.84,156.67,156.68,6870.0,156.84,156.84,156.67,156.68,6870.0
2024-07-16 14:20:00,156.68,156.8,156.63,156.63,7808.0,156.68,156.8,156.63,156.63,7808.0
2024-07-16 14:25:00,156.59,156.64,156.56,156.56,7015.0,156.59,156.64,156.56,156.56,7015.0
2024-07-16 14:30:00,156.56,156.64,156.47,156.5,12004.0,156.56,156.64,156.47,156.5,12004.0
2024-07-16 14:35:00,156.5,156.56,156.45,156.5,8132.0,156.5,156.56,156.45,156.5,8132.0
2024-07-16 14:40:00,156.49,156.53,156.44,156.5,6547.0,156.49,156.53,156.44,156.5,6547.0
2024-07-16 14:45:00,156.49,156.55,156.38,156.54,10193.0,156.49,156.55,156.38,156.54,10193.0
2024-07-16 14:50:00,156.55,156.64,156.53,156.64,5424.0,156.55,156.64,156.53,156.64,5424.0
2024-07-16 14:55:00,156.66,156.68,156.5,156.54,14342.0,156.66,156.68,156.5,156.54,14342.0
2024-07-16 15:00:00,156.53,156.74,156.52,156.66,6750.0,156.53,156.74,156.52,156.66,6750.0
2024-07-16 15:05:00,156.67,156.67,156.55,156.56,8600.0,156.67,156.67,156.55,156.56,8600.0
2024-07-16 15:10:00,156.55,156.67,156.53,156.67,7780.0,156.55,156.67,156.53,156.67,7780.0
2024-07-16 15:15:00,156.65,156.8,156.61,156.8,15099.0,156.65,156.8,156.61,156.8,15099.0
2024-07-16 15:20:00,156.81,156.81,156.75,156.8,5986.0,156.81,156.81,156.75,156.8,5986.0
2024-07-16 15:25:00,156.81,156.93,156.78,156.84,16301.0,156.81,156.93,156.78,156.84,16301.0
2024-07-16 15:30:00,156.87,156.87,156.69,156.7,26403.0,156.87,156.87,156.69,156.7,26403.0
2024-07-16 15:35:00,156.7,156.89,156.69,156.86,19765.0,156.7,156.89,156.69,156.86,19765.0
2024-07-16 15:40:00,156.87,156.97,156.79,156.8,14852.0,156.87,156.97,156.79,156.8,14852.0
2024-07-16 15:45:00,156.8,157.06,156.8,157.06,27717.0,156.8,157.06,156.8,157.06,27717.0
2024-07-16 15:50:00,157.08,157.39,157.05,157.32,47725.0,157.08,157.39,157.05,157.32,47725.0
2024-07-16 15:55:00,157.31,157.44,157.05,157.16,168280.0,157.31,157.44,157.05,157.16,168280.0
2024-07-17 09:30:00,157.06,158.0,157.06,158.0,35419.0,157.06,158.0,157.06,158.0,35419.0
2024-07-17 09:35:00,158.16,158.17,157.51,157.65,14569.0,158.16,158.17,157.51,157.65,14569.0
2024-07-17 09:40:00,157.65,157.8,157.3,157.51,11544.0,157.65,157.8,157.3,157.51,11544.0
2024-07-17 09:45:00,157.54,157.6,157.04,157.09,10651.0,157.54,157.6,157.04,157.09,10651.0
2024-07-17 09:50:00,157.17,157.43,157.16,157.42,18792.0,157.17,157.43,157.16,157.42,18792.0
2024-07-17 09:55:00,157.41,157.52,157.19,157.49,15658.0,157.41,157.52,157.19,157.49,15658.0
2024-07-17 10:00:00,157.48,157.89,157.38,157.68,15661.0,157.48,157.89,157.38,157.68,15661.0
2024-07-17 10:05:00,157.57,157.84,157.41,157.44,22697.0,157.57,157.84,157.41,157.44,22697.0
2024-07-17 10:10:00,157.44,158.1,157.4,158.1,14913.0,157.44,158.1,157.4,158.1,14913.0
2024-07-17 10:15:00,158.06,158.48,157.93,158.44,19751.0,158.06,158.48,157.93,158.44,19751.0
2024-07-17 10:20:00,158.45,158.62,158.2,158.34,21247.0,158.45,158.62,158.2,158.34,21247.0
2024-07-17 10:25:00,158.35,158.45,158.23,158.23,13187.0,158.35,158.45,158.23,158.23,13187.0
2024-07-17 10:30:00,158.16,158.16,157.86,157.98,18432.0,158.16,158.16,157.86,157.98,18432.0
2024-07-17 10:35:00,157.97,158.03,157.89,157.91,17032.0,157.97,158.03,157.89,157.91,17032.0
2024-07-17 10:40:00,157.89,157.91,157.77,157.87,20743.0,157.89,157.91,157.77,157.87,20743.0
2024-07-17 10:45:00,157.82,157.92,157.66,157.75,26170.0,157.82,157.92,157.66,157.75,26170.0
2024-07-17 10:50:00,157.74,157.87,157.55,157.71,30469.0,157.74,157.87,157.55,157.71,30469.0
2024-07-17 10:55:00,157.71,157.82,157.57,157.64,19435.0,157.71,157.82,157.57,157.64,19435.0
2024-07-17 11:00:00,157.65,157.89,157.64,157.77,64695.0,157.65,157.89,157.64,157.77,64695.0
2024-07-17 11:05:00,157.83,158.15,157.8,158.15,15344.0,157.83,158.15,157.8,158.15,15344.0
2024-07-17 11:10:00,158.14,158.26,158.1,158.17,12128.0,158.14,158.26,158.1,158.17,12128.0
2024-07-17 11:15:00,158.11,158.15,157.75,157.81,40052.0,158.11,158.15,157.75,157.81,40052.0
2024-07-17 11:20:00,157.82,157.87,157.45,157.48,31652.0,157.82,157.87,157.45,157.48,31652.0
2024-07-17 11:25:00,157.5,157.63,157.34,157.63,12466.0,157.5,157.63,157.34,157.63,12466.0
2024-07-17 11:30:00,157.61,157.64,157.46,157.55,14394.0,157.61,157.64,157.46,157.55,14394.0
2024-07-17 11:35:00,157.56,157.82,157.55,157.81,21115.0,157.56,157.82,157.55,157.81,21115.0
2024-07-17 11:40:00,157.82,157.95,157.81,157.94,9523.0,157.82,157.95,157.81,157.94,9523.0
2024-07-17 11:45:00,157.91,158.0,157.75,157.75,17006.0,157.91,158.0,157.75,157.75,17006.0
2024-07-17 11:50:00,157.77,157.79,157.57,157.58,22374.0,157.77,157.79,157.57,157.58,22374.0
2024-07-17 11:55:00,157.58,157.6,157.44,157.51,23704.0,157.58,157.6,157.44,157.51,23704.0
2024-07-17 12:00:00,157.53,157.68,157.51,157.68,18284.0,157.53,157.68,157.51,157.68,18284.0
2024-07-17 12:05:00,157.65,157.73,157.54,157.56,13202.0,157.65,157.73,157.54,157.56,13202.0
2024-07-17 12:10:00,157.58,157.62,157.38,157.46,10440.0,157.58,157.62,157.38,157.46,10440.0
2024-07-17 12:15:00,157.46,157.59,157.32,157.39,18707.0,157.46,157.59,157.32,157.39,18707.0
2024-07-17 12:20:00,157.43,157.62,157.36,157.56,40026.0,157.43,157.62,157.36,157.56,40026.0
2024-07-17 12:25:00,157.58,157.72,157.57,157.66,17599.0,157.58,157.72,157.57,157.66,17599.0
2024-07-17 12:30:00,157.64,157.76,157.6,157.76,5849.0,157.64,157.76,157.6,157.76,5849.0
2024-07-17 12:35:00,157.77,157.82,157.64,157.69,15544.0,157.77,157.82,157.64,157.69,15544.0
2024-07-17 12:40:00,157.73,157.83,157.69,157.8,8491.0,157.73,157.83,157.69,157.8,8491.0
2024-07-17 12:45:00,157.83,157.89,157.7,157.74,28130.0,157.83,157.89,157.7,157.74,28130.0
2024-07-17 12:50:00,157.73,157.79,157.45,157.53,54739.0,157.73,157.79,157.45,157.53,54739.0
2024-07-17 12:55:00,157.53,157.63,157.46,157.63,16364.0,157.53,157.63,157.46,157.63,16364.0
2024-07-17 13:00:00,157.64,157.69,157.38,157.44,16257.0,157.64,157.69,157.38,157.44,16257.0
2024-07-17 13:05:00,157.45,157.52,157.35,157.44,19796.0,157.45,157.52,157.35,157.44,19796.0
2024-07-17 13:10:00,157.38,157.44,157.28,157.36,14472.0,157.38,157.44,157.28,157.36,14472.0
2024-07-17 13:15:00,157.35,157.47,157.23,157.43,32791.0,157.35,157.47,157.23,157.43,32791.0
2024-07-17 13:20:00,157.4,157.45,157.31,157.45,13577.0,157.4,157.45,157.31,157.45,13577.0
2024-07-17 13:25:00,157.46,157.59,157.44,157.46,19366.0,157.46,157.59,157.44,157.46,19366.0
2024-07-17 13:30:00,157.44,157.61,157.38,157.41,19195.0,157.44,157.61,157.38,157.41,19195.0
2024-07-17 13:35:00,157.41,157.64,157.4,157.6,7136.0,157.41,157.64,157.4,157.6,7136.0
2024-07-17 13:40:00,157.59,157.74,157.49,157.7,21118.0,157.59,157.74,157.49,157.7,21118.0
2024-07-17 13:45:00,157.7,157.78,157.58,157.63,15487.0,157.7,157.78,157.58,157.63,15487.0
2024-07-17 13:50:00,157.63,157.69,157.53,157.67,12432.0,157.63,157.69,157.53,157.67,12432.0
2024-07-17 13:55:00,157.69,157.8,157.69,157.79,6487.0,157.69,157.8,157.69,157.79,6487.0
2024-07-17 14:00:00,157.77,157.78,157.62,157.71,15336.0,157.77,157.78,157.62,157.71,15336.0
2024-07-17 14:05:00,157.68,157.8,157.64,157.8,6236.0,157.68,157.8,157.64,157.8,6236.0
2024-07-17 14:10:00,157.73,157.87,157.73,157.8,14213.0,157.73,157.87,157.73,157.8,14213.0
2024-07-17 14:15:00,157.79,157.97,157.79,157.97,9287.0,157.79,157.97,157.79,157.97,9287.0
2024-07-17 14:20:00,157.97,158.09,157.94,157.94,30756.0,157.97,158.09,157.94,157.94,30756.0
2024-07-17 14:25:00,157.93,158.05,157.93,158.0,8518.0,157.93,158.05,157.93,158.0,8518.0
2024-07-17 14:30:00,158.01,158.01,157.87,157.9,36683.0,158.01,158.01,157.87,157.9,36683.0
2024-07-17 14:35:00,157.92,157.97,157.69,157.72,24517.0,157.92,157.97,157.69,157.72,24517.0
2024-07-17 14:40:00,157.72,157.94,157.71,157.76,20508.0,157.72,157.94,157.71,157.76,20508.0
2024-07-17 14:45:00,157.77,157.82,157.5,157.5,18192.0,157.77,157.82,157.5,157.5,18192.0
2024-07-17 14:50:00,157.52,157.56,157.21,157.26,23160.0,157.52,157.56,157.21,157.26,23160.0
2024-07-17 14:55:00,157.25,157.3,157.15,157.22,26867.0,157.25,157.3,157.15,157.22,26867.0
2024-07-17 15:00:00,157.21,157.22,157.04,157.12,20205.0,157.21,157.22,157.04,157.12,20205.0
2024-07-17 15:05:00,157.11,157.32,157.04,157.31,19730.0,157.11,157.32,157.04,157.31,19730.0
2024-07-17 15:10:00,157.3,157.78,157.3,157.78,15828.0,157.3,157.78,157.3,157.78,15828.0
2024-07-17 15:15:00,157.79,157.86,157.47,157.63,41243.0,157.79,157.86,157.47,157.63,41243.0
2024-07-17 15:20:00,157.64,157.72,157.54,157.68,21568.0,157.64,157.72,157.54,157.68,21568.0
2024-07-17 15:25:00,157.69,157.8,157.57,157.62,31683.0,157.69,157.8,157.57,157.62,31683.0
2024-07-17 15:30:00,157.63,157.7,157.53,157.62,36174.0,157.63,157.7,157.53,157.62,36174.0
2024-07-17 15:35:00,157.64,157.68,157.42,157.44,40797.0,157.64,157.68,157.42,157.44,40797.0
2024-07-17 15:40:00,157.44,157.65,157.33,157.63,38261.0,157.44,157.65,157.33,157.63,38261.0
2024-07-17 15:45:00,157.64,157.78,157.53,157.55,31763.0,157.64,157.78,157.53,157.55,31763.0
2024-07-17 15:50:00,157.56,157.88,157.56,157.82,64036.0,157.56,157.88,157.56,157.82,64036.0
2024-07-17 15:55:00,157.82,158.13,157.78,158.03,209958.0,157.82,158.13,157.78,158.03,209958.0
2024-07-18 09:30:00,157.74,158.2,157.44,157.97,30134.0,157.74,158.2,157.44,157.97,30134.0
2024-07-18 09:35:00,158.19,158.43,157.71,158.01,15697.0,158.19,158.43,157.71,158.01,15697.0
2024-07-18 09:40:00,158.14,158.58,157.87,158.56,11316.0,158.14,158.58,157.87,158.56,11316.0
2024-07-18 09:45:00,158.66,158.79,158.21,158.48,18058.0,158.66,158.79,158.21,158.48,18058.0
2024-07-18 09:50:00,158.52,159.1,158.49,159.1,16218.0,158.52,159.1,158.49,159.1,16218.0
2024-07-18 09:55:00,159.09,159.58,158.95,159.56,18423.0,159.09,159.58,158.95,159.56,18423.0
2024-07-18 10:00:00,159.56,159.72,159.39,159.62,22928.0,159.56,159.72,159.39,159.62,22928.0
2024-07-18 10:05:00,159.57,159.57,159.09,159.17,22600.0,159.57,159.57,159.09,159.17,22600.0
2024-07-18 10:10:00,159.17,159.2,158.92,158.95,23806.0,159.17,159.2,158.92,158.95,23806.0
2024-07-18 10:15:00,159.0,159.37,158.99,159.06,17850.0,159.0,159.37,158.99,159.06,17850.0
2024-07-18 10:20:00,159.08,159.2,158.97,159.08,11776.0,159.08,159.2,158.97,159.08,11776.0
2024-07-18 10:25:00,159.07,159.43,159.03,159.38,19189.0,159.07,159.43,159.03,159.38,19189.0
2024-07-18 10:30:00,159.36,159.51,159.23,159.3,15266.0,159.36,159.51,159.23,159.3,15266.0
2024-07-18 10:35:00,159.22,159.34,159.05,159.33,13168.0,159.22,159.34,159.05,159.33,13168.0
2024-07-18 10:40:00,159.34,159.6,159.3,159.54,13485.0,159.34,159.6,159.3,159.54,13485.0
2024-07-18 10:45:00,159.54,159.64,159.38,159.47,12307.0,159.54,159.64,159.38,159.47,12307.0
2024-07-18 10:50:00,159.48,159.67,159.33,159.67,11296.0,159.48,159.67,159.33,159.67,11296.0
2024-07-18 10:55:00,159.69,159.76,159.42,159.47,20229.0,159.69,159.76,159.42,159.47,20229.0
2024-07-18 11:00:00,159.5,159.81,159.5,159.75,18590.0,159.5,159.81,159.5,159.75,18590.0
2024-07-18 11:05:00,159.78,159.95,159.78,159.83,31942.0,159.78,159.95,159.78,159.83,31942.0
2024-07-18 11:10:00,159.81,159.83,159.6,159.79,11665.0,159.81,159.83,159.6,159.79,11665.0
2024-07-18 11:15:00,159.81,159.84,159.63,159.77,18156.0,159.81,159.84,159.63,159.77,18156.0
2024-07-18 11:20:00,159.79,159.94,159.79,159.82,13313.0,159.79,159.94,159.79,159.82,13313.0
2024-07-18 11:25:00,159.79,159.79,159.54,159.57,12391.0,159.79,159.79,159.54,159.57,12391.0
2024-07-18 11:30:00,159.6,159.71,159.47,159.56,9130.0,159.6,159.71,159.47,159.56,9130.0
2024-07-18 11:35:00,159.54,159.6,159.22,159.23,26105.0,159.54,159.6,159.22,159.23,26105.0
2024-07-18 11:40:00,159.19,159.26,159.01,159.02,12952.0,159.19,159.26,159.01,159.02,12952.0
2024-07-18 11:45:00,159.01,159.01,158.75,158.75,14066.0,159.01,159.01,158.75,158.75,14066.0
2024-07-18 11:50:00,158.79,158.9,158.73,158.81,5616.0,158.79,158.9,158.73,158.81,5616.0
2024-07-18 11:55:00,158.8,158.89,158.59,158.88,9960.0,158.8,158.89,158.59,158.88,9960.0
2024-07-18 12:00:00,158.92,159.13,158.82,159.08,8936.0,158.92,159.13,158.82,159.08,8936.0
2024-07-18 12:05:00,159.05,159.05,158.9,159.0,6490.0,159.05,159.05,158.9,159.0,6490.0
2024-07-18 12:10:00,158.98,159.01,158.59,158.61,6354.0,158.98,159.01,158.59,158.61,6354.0
2024-07-18 12:15:00,158.55,158.62,158.41,158.62,9074.0,158.55,158.62,158.41,158.62,9074.0
2024-07-18 12:20:00,158.58,158.62,158.42,158.62,6330.0,158.58,158.62,158.42,158.62,6330.0
2024-07-18 12:25:00,158.6,158.68,158.51,158.66,17358.0,158.6,158.68,158.51,158.66,17358.0
2024-07-18 12:30:00,158.68,158.88,158.68,158.83,7153.0,158.68,158.88,158.68,158.83,7153.0
2024-07-18 12:35:00,158.79,158.79,158.54,158.54,6042.0,158.79,158.79,158.54,158.54,6042.0
2024-07-18 12:40:00,158.54,158.58,158.44,158.57,9198.0,158.54,158.58,158.44,158.57,9198.0
2024-07-18 12:45:00,158.56,158.64,158.48,158.55,9331.0,158.56,158.64,158.48,158.55,9331.0
2024-07-18 12:50:00,158.58,158.64,158.52,158.57,4894.0,158.58,158.64,158.52,158.57,4894.0
2024-07-18 12:55:00,158.57,158.72,158.54,158.72,11556.0,158.57,158.72,158.54,158.72,11556.0
2024-07-18 13:00:00,158.72,158.78,158.65,158.71,10202.0,158.72,158.78,158.65,158.71,10202.0
2024-07-18 13:05:00,158.75,158.8,158.71,158.74,7121.0,158.75,158.8,158.71,158.74,7121.0
2024-07-18 13:10:00,158.73,158.87,158.72,158.87,11489.0,158.73,158.87,158.72,158.87,11489.0
2024-07-18 13:15:00,158.87,158.87,158.62,158.65,8826.0,158.87,158.87,158.62,158.65,8826.0
2024-07-18 13:20:00,158.65,158.66,158.57,158.61,5572.0,158.65,158.66,158.57,158.61,5572.0
2024-07-18 13:25:00,158.58,158.67,158.54,158.58,8344.0,158.58,158.67,158.54,158.58,8344.0
2024-07-18 13:30:00,158.55,158.59,158.51,158.52,7764.0,158.55,158.59,158.51,158.52,7764.0
2024-07-18 13:35:00,158.49,158.56,158.41,158.56,30529.0,158.49,158.56,158.41,158.56,30529.0
2024-07-18 13:40:00,158.53,158.72,158.52,158.64,52669.0,158.53,158.72,158.52,158.64,52669.0
2024-07-18 13:45:00,158.64,158.99,158.63,158.93,14684.0,158.64,158.99,158.63,158.93,14684.0
2024-07-18 13:50:00,158.93,158.96,158.66,158.66,9690.0,158.93,158.96,158.66,158.66,9690.0
2024-07-18 13:55:00,158.63,158.63,158.48,158.54,9148.0,158.63,158.63,158.48,158.54,9148.0
2024-07-18 14:00:00,158.56,158.56,158.39,158.5,9069.0,158.56,158.56,158.39,158.5,9069.0
2024-07-18 14:05:00,158.52,158.59,158.34,158.38,10406.0,158.52,158.59,158.34,158.38,10406.0
2024-07-18 14:10:00,158.39,158.45,158.19,158.19,8919.0,158.39,158.45,158.19,158.19,8919.0
2024-07-18 14:15:00,158.21,158.27,158.14,158.16,13323.0,158.21,158.27,158.14,158.16,13323.0
2024-07-18 14:20:00,158.16,158.26,158.01,158.2,26134.0,158.16,158.26,158.01,158.2,26134.0
2024-07-18 14:25:00,158.21,158.21,158.07,158.07,12755.0,158.21,158.21,158.07,158.07,12755.0
2024-07-18 14:30:00,158.06,158.18,157.97,157.99,21166.0,158.06,158.18,157.97,157.99,21166.0
2024-07-18 14:35:00,157.97,157.99,157.75,157.76,16680.0,157.97,157.99,157.75,157.76,16680.0
2024-07-18 14:40:00,157.75,157.76,157.63,157.64,13471.0,157.75,157.76,157.63,157.64,13471.0
2024-07-18 14:45:00,157.59,157.63,157.51,157.51,5990.0,157.59,157.63,157.51,157.51,5990.0
2024-07-18 14:50:00,157.51,157.61,157.35,157.61,10499.0,157.51,157.61,157.35,157.61,10499.0
2024-07-18 14:55:00,157.6,157.68,157.39,157.53,25658.0,157.6,157.68,157.39,157.53,25658.0
2024-07-18 15:00:00,157.51,157.78,157.47,157.7,20631.0,157.51,157.78,157.47,157.7,20631.0
2024-07-18 15:05:00,157.67,157.74,157.46,157.48,13393.0,157.67,157.74,157.46,157.48,13393.0
2024-07-18 15:10:00,157.47,157.49,157.19,157.26,19320.0,157.47,157.49,157.19,157.26,19320.0
2024-07-18 15:15:00,157.26,157.34,157.22,157.28,18514.0,157.26,157.34,157.22,157.28,18514.0
2024-07-18 15:20:00,157.29,157.29,157.06,157.12,19375.0,157.29,157.29,157.06,157.12,19375.0
2024-07-18 15:25:00,157.11,157.3,157.05,157.21,22993.0,157.11,157.3,157.05,157.21,22993.0
2024-07-18 15:30:00,157.21,157.33,157.15,157.27,47088.0,157.21,157.33,157.15,157.27,47088.0
2024-07-18 15:35:00,157.3,157.52,157.29,157.48,36368.0,157.3,157.52,157.29,157.48,36368.0
2024-07-18 15:40:00,157.47,157.65,157.43,157.59,51907.0,157.47,157.65,157.43,157.59,51907.0
2024-07-18 15:45:00,157.58,157.73,157.5,157.72,46146.0,157.58,157.73,157.5,157.72,46146.0
2024-07-18 15:50:00,157.69,157.83,157.67,157.74,57268.0,157.69,157.83,157.67,157.74,57268.0
2024-07-18 15:55:00,157.72,157.88,157.59,157.63,152595.0,157.72,157.88,157.59,157.63,152595.0
2024-07-19 09:30:00,158.39,158.81,157.75,157.89,148446.0,158.39,158.81,157.75,157.89,148446.0
2024-07-19 09:35:00,157.74,157.94,157.47,157.94,5767.0,157.74,157.94,157.47,157.94,5767.0
2024-07-19 09:40:00,158.06,158.18,157.66,157.69,10971.0,158.06,158.18,157.66,157.69,10971.0
2024-07-19 09:45:00,157.61,157.84,157.44,157.56,5352.0,157.61,157.84,157.44,157.56,5352.0
2024-07-19 09:50:00,157.56,157.57,157.17,157.39,7269.0,157.56,157.57,157.17,157.39,7269.0
2024-07-19 09:55:00,157.49,157.8,157.47,157.59,11815.0,157.49,157.8,157.47,157.59,11815.0
2024-07-19 10:00:00,157.53,157.56,157.28,157.28,14834.0,157.53,157.56,157.28,157.28,14834.0
2024-07-19 10:05:00,157.28,157.29,156.97,156.98,9777.0,157.28,157.29,156.97,156.98,9777.0
2024-07-19 10:10:00,157.03,157.33,156.93,156.94,6001.0,157.03,157.33,156.93,156.94,6001.0
2024-07-19 10:15:00,156.96,157.2,156.91,157.16,8641.0,156.96,157.2,156.91,157.16,8641.0
2024-07-19 10:20:00,157.16,157.16,156.93,157.02,4834.0,157.16,157.16,156.93,157.02,4834.0
2024-07-19 10:25:00,157.01,157.01,156.55,156.62,9048.0,157.01,157.01,156.55,156.62,9048.0
2024-07-19 10:30:00,156.59,156.74,156.43,156.62,19331.0,156.59,156.74,156.43,156.62,19331.0
2024-07-19 10:35:00,156.57,156.75,156.54,156.58,10079.0,156.57,156.75,156.54,156.58,10079.0
2024-07-19 10:40:00,156.54,156.54,156.33,156.4,5858.0,156.54,156.54,156.33,156.4,5858.0
2024-07-19 10:45:00,156.39,156.49,156.28,156.3,9066.0,156.39,156.49,156.28,156.3,9066.0
2024-07-19 10:50:00,156.27,156.48,156.18,156.44,9836.0,156.27,156.48,156.18,156.44,9836.0
2024-07-19 10:55:00,156.41,156.52,156.31,156.35,10264.0,156.41,156.52,156.31,156.35,10264.0
2024-07-19 11:00:00,156.4,156.57,156.4,156.47,9506.0,156.4,156.57,156.4,156.47,9506.0
2024-07-19 11:05:00,156.45,156.72,156.45,156.66,9088.0,156.45,156.72,156.45,156.66,9088.0
2024-07-19 11:10:00,156.66,156.66,156.12,156.28,11539.0,156.66,156.66,156.12,156.28,11539.0
2024-07-19 11:15:00,156.28,156.31,156.08,156.18,10487.0,156.28,156.31,156.08,156.18,10487.0
2024-07-19 11:20:00,156.14,156.33,156.14,156.19,3716.0,156.14,156.33,156.14,156.19,3716.0
2024-07-19 11:25:00,156.18,156.22,156.03,156.03,8952.0,156.18,156.22,156.03,156.03,8952.0
2024-07-19 11:30:00,156.06,156.08,155.83,155.97,12038.0,156.06,156.08,155.83,155.97,12038.0
2024-07-19 11:35:00,156.0,156.0,155.82,155.88,8923.0,156.0,156.0,155.82,155.88,8923.0
2024-07-19 11:40:00,155.95,156.07,155.9,155.9,8545.0,155.95,156.07,155.9,155.9,8545.0
2024-07-19 11:45:00,155.88,156.12,155.81,156.1,8378.0,155.88,156.12,155.81,156.1,8378.0
2024-07-19 11:50:00,156.12,156.18,155.97,155.97,6920.0,156.12,156.18,155.97,155.97,6920.0
2024-07-19 11:55:00,155.95,156.44,155.94,156.44,10116.0,155.95,156.44,155.94,156.44,10116.0
2024-07-19 12:00:00,156.47,156.5,156.43,156.47,7738.0,156.47,156.5,156.43,156.47,7738.0
2024-07-19 12:05:00,156.46,156.56,156.31,156.5,14837.0,156.46,156.56,156.31,156.5,14837.0
2024-07-19 12:10:00,156.47,156.57,156.44,156.49,13572.0,156.47,156.57,156.44,156.49,13572.0
2024-07-19 12:15:00,156.49,156.63,156.47,156.63,9502.0,156.49,156.63,156.47,156.63,9502.0
2024-07-19 12:20:00,156.59,156.59,156.29,156.33,7525.0,156.59,156.59,156.29,156.33,7525.0
2024-07-19 12:25:00,156.33,156.4,156.21,156.21,7214.0,156.33,156.4,156.21,156.21,7214.0
2024-07-19 12:30:00,156.24,156.26,156.05,156.13,11014.0,156.24,156.26,156.05,156.13,11014.0
2024-07-19 12:35:00,156.14,156.17,155.94,156.09,10451.0,156.14,156.17,155.94,156.09,10451.0
2024-07-19 12:40:00,156.08,156.15,156.02,156.02,7399.0,156.08,156.15,156.02,156.02,7399.0
2024-07-19 12:45:00,156.02,156.02,155.77,155.9,9114.0,156.02,156.02,155.77,155.9,9114.0
2024-07-19 12:50:00,155.93,155.95,155.81,155.84,10076.0,155.93,155.95,155.81,155.84,10076.0
2024-07-19 12:55:00,155.86,156.01,155.81,155.81,14333.0,155.86,156.01,155.81,155.81,14333.0
2024-07-19 13:00:00,155.83,155.89,155.75,155.82,9685.0,155.83,155.89,155.75,155.82,9685.0
2024-07-19 13:05:00,155.79,155.88,155.71,155.78,8499.0,155.79,155.88,155.71,155.78,8499.0
2024-07-19 13:10:00,155.78,155.81,155.67,155.74,9058.0,155.78,155.81,155.67,155.74,9058.0
2024-07-19 13:15:00,155.73,155.78,155.67,155.75,10835.0,155.73,155.78,155.67,155.75,10835.0
2024-07-19 13:20:00,155.73,155.75,155.55,155.64,9303.0,155.73,155.75,155.55,155.64,9303.0
2024-07-19 13:25:00,155.66,155.84,155.65,155.75,9951.0,155.66,155.84,155.65,155.75,9951.0
2024-07-19 13:30:00,155.75,155.78,155.68,155.75,11061.0,155.75,155.78,155.68,155.75,11061.0
2024-07-19 13:35:00,155.74,156.03,155.74,156.01,6168.0,155.74,156.03,155.74,156.01,6168.0
2024-07-19 13:40:00,156.0,156.0,155.76,155.9,9291.0,156.0,156.0,155.76,155.9,9291.0
2024-07-19 13:45:00,155.92,156.04,155.91,156.0,8981.0,155.92,156.04,155.91,156.0,8981.0
2024-07-19 13:50:00,156.0,156.0,155.82,155.89,7643.0,156.0,156.0,155.82,155.89,7643.0
2024-07-19 13:55:00,155.89,156.02,155.87,155.99,10047.0,155.89,156.02,155.87,155.99,10047.0
2024-07-19 14:00:00,155.99,156.07,155.95,155.97,8368.0,155.99,156.07,155.95,155.97,8368.0
2024-07-19 14:05:00,155.98,156.14,155.98,156.1,7507.0,155.98,156.14,155.98,156.1,7507.0
2024-07-19 14:10:00,156.09,156.19,156.03,156.16,10095.0,156.09,156.19,156.03,156.16,10095.0
2024-07-19 14:15:00,156.17,156.21,156.12,156.16,7256.0,156.17,156.21,156.12,156.16,7256.0
2024-07-19 14:20:00,156.14,156.21,156.04,156.09,12754.0,156.14,156.21,156.04,156.09,12754.0
2024-07-19 14:25:00,156.09,156.12,156.0,156.03,10329.0,156.09,156.12,156.0,156.03,10329.0
2024-07-19 14:30:00,156.04,156.09,155.98,156.08,8755.0,156.04,156.09,155.98,156.08,8755.0
2024-07-19 14:35:00,156.08,156.08,155.93,155.96,10939.0,156.08,156.08,155.93,155.96,10939.0
2024-07-19 14:40:00,155.97,156.09,155.81,155.88,12062.0,155.97,156.09,155.81,155.88,12062.0
2024-07-19 14:45:00,155.89,155.93,155.81,155.84,13578.0,155.89,155.93,155.81,155.84,13578.0
2024-07-19 14:50:00,155.84,156.04,155.83,156.02,32486.0,155.84,156.04,155.83,156.02,32486.0
2024-07-19 14:55:00,156.02,156.07,155.92,155.92,24162.0,156.02,156.07,155.92,155.92,24162.0
2024-07-19 15:00:00,155.93,156.29,155.92,156.27,10302.0,155.93,156.29,155.92,156.27,10302.0
2024-07-19 15:05:00,156.25,156.31,156.16,156.27,12007.0,156.25,156.31,156.16,156.27,12007.0
2024-07-19 15:10:00,156.27,156.38,156.25,156.31,12398.0,156.27,156.38,156.25,156.31,12398.0
2024-07-19 15:15:00,156.3,156.42,156.29,156.4,19141.0,156.3,156.42,156.29,156.4,19141.0
2024-07-19 15:20:00,156.4,156.49,156.38,156.42,21891.0,156.4,156.49,156.38,156.42,21891.0
2024-07-19 15:25:00,156.42,156.58,156.35,156.56,22727.0,156.42,156.58,156.35,156.56,22727.0
2024-07-19 15:30:00,156.54,156.57,156.34,156.36,25417.0,156.54,156.57,156.34,156.36,25417.0
2024-07-19 15:35:00,156.4,156.47,156.23,156.24,21287.0,156.4,156.47,156.23,156.24,21287.0
2024-07-19 15:40:00,156.26,156.28,156.11,156.16,28388.0,156.26,156.28,156.11,156.16,28388.0
2024-07-19 15:45:00,156.18,156.19,155.95,155.96,35026.0,156.18,156.19,155.95,155.96,35026.0
2024-07-19 15:50:00,155.9,156.19,155.83,156.04,59992.0,155.9,156.19,155.83,156.04,59992.0
2024-07-19 15:55:00,156.05,156.12,155.89,156.12,196101.0,156.05,156.12,155.89,156.12,196101.0
2024-07-22 09:30:00,157.04,158.29,156.85,157.7,48744.0,157.04,158.29,156.85,157.7,48744.0
2024-07-22 09:35:00,157.83,158.55,157.81,158.13,23242.0,157.83,158.55,157.81,158.13,23242.0
2024-07-22 09:40:00,158.14,158.54,157.84,157.98,34049.0,158.14,158.54,157.84,157.98,34049.0
2024-07-22 09:45:00,157.91,158.0,157.1,157.43,11671.0,157.91,158.0,157.1,157.43,11671.0
2024-07-22 09:50:00,157.47,157.75,157.33,157.64,8100.0,157.47,157.75,157.33,157.64,8100.0
2024-07-22 09:55:00,157.57,157.76,157.07,157.1,8261.0,157.57,157.76,157.07,157.1,8261.0
2024-07-22 10:00:00,157.12,157.12,156.69,156.69,20527.0,157.12,157.12,156.69,156.69,20527.0
2024-07-22 10:05:00,156.69,156.74,156.52,156.58,11458.0,156.69,156.74,156.52,156.58,11458.0
2024-07-22 10:10:00,156.62,156.83,156.54,156.68,10234.0,156.62,156.83,156.54,156.68,10234.0
2024-07-22 10:15:00,156.71,156.76,156.53,156.67,11493.0,156.71,156.76,156.53,156.67,11493.0
2024-07-22 10:20:00,156.67,156.68,156.35,156.58,12822.0,156.67,156.68,156.35,156.58,12822.0
2024-07-22 10:25:00,156.59,156.83,156.54,156.83,22377.0,156.59,156.83,156.54,156.83,22377.0
2024-07-22 10:30:00,156.84,157.1,156.84,157.1,9381.0,156.84,157.1,156.84,157.1,9381.0
2024-07-22 10:35:00,157.09,157.35,157.09,157.3,5667.0,157.09,157.35,157.09,157.3,5667.0
2024-07-22 10:40:00,157.32,157.97,157.28,157.96,17409.0,157.32,157.97,157.28,157.96,17409.0
2024-07-22 10:45:00,157.96,157.97,157.67,157.74,20179.0,157.96,157.97,157.67,157.74,20179.0
2024-07-22 10:50:00,157.74,157.74,157.31,157.47,20564.0,157.74,157.74,157.31,157.47,20564.0
2024-07-22 10:55:00,157.47,157.5,157.19,157.46,10975.0,157.47,157.5,157.19,157.46,10975.0
2024-07-22 11:00:00,157.47,157.48,157.22,157.3,4838.0,157.47,157.48,157.22,157.3,4838.0
2024-07-22 11:05:00,157.25,157.38,157.2,157.23,5187.0,157.25,157.38,157.2,157.23,5187.0
2024-07-22 11:10:00,157.18,157.26,157.06,157.25,4989.0,157.18,157.26,157.06,157.25,4989.0
2024-07-22 11:15:00,157.27,157.33,157.18,157.28,5795.0,157.27,157.33,157.18,157.28,5795.0
2024-07-22 11:20:00,157.27,157.27,157.0,157.08,7049.0,157.27,157.27,157.0,157.08,7049.0
2024-07-22 11:25:00,157.05,157.24,157.04,157.19,15233.0,157.05,157.24,157.04,157.19,15233.0
2024-07-22 11:30:00,157.19,157.24,157.11,157.12,11919.0,157.19,157.24,157.11,157.12,11919.0
2024-07-22 11:35:00,157.13,157.15,157.0,157.06,7996.0,157.13,157.15,157.0,157.06,7996.0
2024-07-22 11:40:00,157.06,157.32,156.87,157.29,11660.0,157.06,157.32,156.87,157.29,11660.0
2024-07-22 11:45:00,157.3,157.3,157.01,157.02,4685.0,157.3,157.3,157.01,157.02,4685.0
2024-07-22 11:50:00,157.03,157.3,157.0,157.27,5697.0,157.03,157.3,157.0,157.27,5697.0
2024-07-22 11:55:00,157.24,157.26,157.15,157.26,4070.0,157.24,157.26,157.15,157.26,4070.0
2024-07-22 12:00:00,157.27,157.34,157.18,157.18,5624.0,157.27,157.34,157.18,157.18,5624.0
2024-07-22 12:05:00,157.19,157.38,157.17,157.38,4026.0,157.19,157.38,157.17,157.38,4026.0
2024-07-22 12:10:00,157.37,157.4,157.28,157.3,3952.0,157.37,157.4,157.28,157.3,3952.0
2024-07-22 12:15:00,157.28,157.31,157.16,157.21,7872.0,157.28,157.31,157.16,157.21,7872.0
2024-07-22 12:20:00,157.24,157.24,157.0,157.12,13473.0,157.24,157.24,157.0,157.12,13473.0
2024-07-22 12:25:00,157.1,157.19,157.05,157.06,4151.0,157.1,157.19,157.05,157.06,4151.0
2024-07-22 12:30:00,157.02,157.03,156.92,157.01,6335.0,157.02,157.03,156.92,157.01,6335.0
2024-07-22 12:35:00,157.01,157.19,157.01,157.12,4236.0,157.01,157.19,157.01,157.12,4236.0
2024-07-22 12:40:00,157.12,157.23,157.08,157.18,6494.0,157.12,157.23,157.08,157.18,6494.0
2024-07-22 12:45:00,157.18,157.18,157.08,157.1,5553.0,157.18,157.18,157.08,157.1,5553.0
2024-07-22 12:50:00,157.08,157.38,157.08,157.38,4962.0,157.08,157.38,157.08,157.38,4962.0
2024-07-22 12:55:00,157.38,157.48,157.37,157.48,6636.0,157.38,157.48,157.37,157.48,6636.0
2024-07-22 13:00:00,157.5,157.59,157.44,157.59,5239.0,157.5,157.59,157.44,157.59,5239.0
2024-07-22 13:05:00,157.61,157.69,157.54,157.6,5668.0,157.61,157.69,157.54,157.6,5668.0
2024-07-22 13:10:00,157.62,157.71,157.58,157.67,14003.0,157.62,157.71,157.58,157.67,14003.0
2024-07-22 13:15:00,157.68,157.85,157.61,157.82,12945.0,157.68,157.85,157.61,157.82,12945.0
2024-07-22 13:20:00,157.82,157.98,157.8,157.9,9842.0,157.82,157.98,157.8,157.9,9842.0
2024-07-22 13:25:00,157.87,157.89,157.74,157.74,8283.0,157.87,157.89,157.74,157.74,8283.0
2024-07-22 13:30:00,157.76,157.88,157.73,157.85,11455.0,157.76,157.88,157.73,157.85,11455.0
2024-07-22 13:35:00,157.85,157.87,157.76,157.87,5727.0,157.85,157.87,157.76,157.87,5727.0
2024-07-22 13:40:00,157.91,157.93,157.6,157.61,6138.0,157.91,157.93,157.6,157.61,6138.0
2024-07-22 13:45:00,157.63,157.73,157.59,157.7,8659.0,157.63,157.73,157.59,157.7,8659.0
2024-07-22 13:50:00,157.7,157.85,157.66,157.77,6974.0,157.7,157.85,157.66,157.77,6974.0
2024-07-22 13:55:00,157.77,157.94,157.75,157.87,8945.0,157.77,157.94,157.75,157.87,8945.0
2024-07-22 14:00:00,157.85,157.85,157.74,157.76,5464.0,157.85,157.85,157.74,157.76,5464.0
2024-07-22 14:05:00,157.75,157.82,157.72,157.81,10984.0,157.75,157.82,157.72,157.81,10984.0
2024-07-22 14:10:00,157.79,157.82,157.62,157.67,6997.0,157.79,157.82,157.62,157.67,6997.0
2024-07-22 14:15:00,157.69,157.74,157.6,157.63,8000.0,157.69,157.74,157.6,157.63,8000.0
2024-07-22 14:20:00,157.63,157.84,157.62,157.78,9506.0,157.63,157.84,157.62,157.78,9506.0
2024-07-22 14:25:00,157.81,157.81,157.71,157.73,8374.0,157.81,157.81,157.71,157.73,8374.0
2024-07-22 14:30:00,157.74,157.94,157.72,157.89,14246.0,157.74,157.94,157.72,157.89,14246.0
2024-07-22 14:35:00,157.87,157.94,157.81,157.92,12102.0,157.87,157.94,157.81,157.92,12102.0
2024-07-22 14:40:00,157.92,158.0,157.88,157.93,13994.0,157.92,158.0,157.88,157.93,13994.0
2024-07-22 14:45:00,157.95,158.03,157.95,157.98,4283.0,157.95,158.03,157.95,157.98,4283.0
2024-07-22 14:50:00,157.97,158.05,157.97,158.03,4856.0,157.97,158.05,157.97,158.03,4856.0
2024-07-22 14:55:00,158.0,158.01,157.91,157.95,8720.0,158.0,158.01,157.91,157.95,8720.0
2024-07-22 15:00:00,157.92,157.94,157.78,157.94,11599.0,157.92,157.94,157.78,157.94,11599.0
2024-07-22 15:05:00,157.94,158.01,157.9,157.98,9022.0,157.94,158.01,157.9,157.98,9022.0
2024-07-22 15:10:00,157.97,158.05,157.96,158.01,6361.0,157.97,158.05,157.96,158.01,6361.0
2024-07-22 15:15:00,158.0,158.06,157.94,157.94,8488.0,158.0,158.06,157.94,157.94,8488.0
2024-07-22 15:20:00,157.92,158.03,157.9,158.0,6264.0,157.92,158.03,157.9,158.0,6264.0
2024-07-22 15:25:00,158.0,158.02,157.94,157.96,9472.0,158.0,158.02,157.94,157.96,9472.0
2024-07-22 15:30:00,157.96,158.27,157.96,158.1,15722.0,157.96,158.27,157.96,158.1,15722.0
2024-07-22 15:35:00,158.1,158.44,158.08,158.38,19538.0,158.1,158.44,158.08,158.38,19538.0
2024-07-22 15:40:00,158.39,158.39,158.28,158.31,15996.0,158.39,158.39,158.28,158.31,15996.0
2024-07-22 15:45:00,158.31,158.39,158.27,158.37,15401.0,158.31,158.39,158.27,158.37,15401.0
2024-07-22 15:50:00,158.37,158.58,158.35,158.56,24979.0,158.37,158.58,158.35,158.56,24979.0
2024-07-22 15:55:00,158.58,158.76,158.48,158.63,125139.0,158.58,158.76,158.48,158.63,125139.0
2024-07-23 09:30:00,158.13,158.99,158.01,158.05,46570.0,158.13,158.99,158.01,158.05,46570.0
2024-07-23 09:35:00,158.21,158.45,157.84,158.37,15145.0,158.21,158.45,157.84,158.37,15145.0
2024-07-23 09:40:00,158.4,158.62,158.22,158.38,26810.0,158.4,158.62,158.22,158.38,26810.0
2024-07-23 09:45:00,158.38,158.48,158.08,158.48,71215.0,158.38,158.48,158.08,158.48,71215.0
2024-07-23 09:50:00,158.53,158.7,158.26,158.7,46400.0,158.53,158.7,158.26,158.7,46400.0
2024-07-23 09:55:00,158.7,158.92,158.48,158.79,27454.0,158.7,158.92,158.48,158.79,27454.0
2024-07-23 10:00:00,158.84,159.09,158.8,158.91,29969.0,158.84,159.09,158.8,158.91,29969.0
2024-07-23 10:05:00,158.88,159.09,158.87,158.97,19478.0,158.88,159.09,158.87,158.97,19478.0
2024-07-23 10:10:00,158.97,159.03,158.69,158.97,35683.0,158.97,159.03,158.69,158.97,35683.0
2024-07-23 10:15:00,158.97,159.04,158.88,158.99,23539.0,158.97,159.04,158.88,158.99,23539.0
2024-07-23 10:20:00,158.95,159.11,158.8,159.06,31045.0,158.95,159.11,158.8,159.06,31045.0
2024-07-23 10:25:00,159.06,159.17,158.94,159.1,23756.0,159.06,159.17,158.94,159.1,23756.0
2024-07-23 10:30:00,159.11,159.21,158.97,159.09,18126.0,159.11,159.21,158.97,159.09,18126.0
2024-07-23 10:35:00,159.05,159.1,158.92,159.07,33017.0,159.05,159.1,158.92,159.07,33017.0
2024-07-23 10:40:00,159.03,159.08,158.87,159.03,22207.0,159.03,159.08,158.87,159.03,22207.0
2024-07-23 10:45:00,159.02,159.05,158.63,158.71,27010.0,159.02,159.05,158.63,158.71,27010.0
2024-07-23 10:50:00,158.7,158.78,158.56,158.57,25497.0,158.7,158.78,158.56,158.57,25497.0
2024-07-23 10:55:00,158.54,158.79,158.54,158.69,30366.0,158.54,158.79,158.54,158.69,30366.0
2024-07-23 11:00:00,158.71,158.9,158.69,158.87,40406.0,158.71,158.9,158.69,158.87,40406.0
2024-07-23 11:05:00,158.88,158.88,158.68,158.84,18583.0,158.88,158.88,158.68,158.84,18583.0
2024-07-23 11:10:00,158.84,158.88,158.61,158.62,23463.0,158.84,158.88,158.61,158.62,23463.0
2024-07-23 11:15:00,158.57,158.62,158.41,158.43,33417.0,158.57,158.62,158.41,158.43,33417.0
2024-07-23 11:20:00,158.43,158.47,158.31,158.36,15175.0,158.43,158.47,158.31,158.36,15175.0
2024-07-23 11:25:00,158.35,158.4,158.26,158.39,22105.0,158.35,158.4,158.26,158.39,22105.0
2024-07-23 11:30:00,158.39,158.62,158.37,158.62,21818.0,158.39,158.62,158.37,158.62,21818.0
2024-07-23 11:35:00,158.63,158.74,158.58,158.67,34882.0,158.63,158.74,158.58,158.67,34882.0
2024-07-23 11:40:00,158.65,158.76,158.62,158.63,35245.0,158.65,158.76,158.62,158.63,35245.0
2024-07-23 11:45:00,158.65,158.7,158.36,158.43,19939.0,158.65,158.7,158.36,158.43,19939.0
2024-07-23 11:50:00,158.38,158.38,158.16,158.16,9333.0,158.38,158.38,158.16,158.16,9333.0
2024-07-23 11:55:00,158.11,158.3,158.1,158.22,7408.0,158.11,158.3,158.1,158.22,7408.0
2024-07-23 12:00:00,158.19,158.37,158.19,158.31,4232.0,158.19,158.37,158.19,158.31,4232.0
2024-07-23 12:05:00,158.32,158.55,158.32,158.47,9599.0,158.32,158.55,158.32,158.47,9599.0
2024-07-23 12:10:00,158.44,158.53,158.37,158.5,11019.0,158.44,158.53,158.37,158.5,11019.0
2024-07-23 12:15:00,158.5,158.58,158.45,158.58,11225.0,158.5,158.58,158.45,158.58,11225.0
2024-07-23 12:20:00,158.62,158.63,158.3,158.37,14371.0,158.62,158.63,158.3,158.37,14371.0
2024-07-23 12:25:00,158.36,158.38,158.23,158.36,12036.0,158.36,158.38,158.23,158.36,12036.0
2024-07-23 12:30:00,158.38,158.42,158.29,158.36,12457.0,158.38,158.42,158.29,158.36,12457.0
2024-07-23 12:35:00,158.37,158.39,158.07,158.08,32207.0,158.37,158.39,158.07,158.08,32207.0
2024-07-23 12:40:00,158.11,158.29,158.09,158.24,13724.0,158.11,158.29,158.09,158.24,13724.0
2024-07-23 12:45:00,158.25,158.25,158.14,158.2,6011.0,158.25,158.25,158.14,158.2,6011.0
2024-07-23 12:50:00,158.15,158.22,158.03,158.13,13470.0,158.15,158.22,158.03,158.13,13470.0
2024-07-23 12:55:00,158.13,158.18,158.09,158.14,8859.0,158.13,158.18,158.09,158.14,8859.0
2024-07-23 13:00:00,158.13,158.16,158.04,158.08,12285.0,158.13,158.16,158.04,158.08,12285.0
2024-07-23 13:05:00,158.03,158.16,157.97,158.15,9244.0,158.03,158.16,157.97,158.15,9244.0
2024-07-23 13:10:00,158.15,158.2,158.09,158.16,9165.0,158.15,158.2,158.09,158.16,9165.0
2024-07-23 13:15:00,158.17,158.24,158.16,158.24,16011.0,158.17,158.24,158.16,158.24,16011.0
2024-07-23 13:20:00,158.23,158.24,158.08,158.11,13984.0,158.23,158.24,158.08,158.11,13984.0
2024-07-23 13:25:00,158.08,158.22,158.08,158.19,13691.0,158.08,158.22,158.08,158.19,13691.0
2024-07-23 13:30:00,158.19,158.19,157.86,157.94,22630.0,158.19,158.19,157.86,157.94,22630.0
2024-07-23 13:35:00,157.94,158.06,157.92,158.05,18744.0,157.94,158.06,157.92,158.05,18744.0
2024-07-23 13:40:00,158.08,158.1,157.99,158.05,14257.0,158.08,158.1,157.99,158.05,14257.0
2024-07-23 13:45:00,158.05,158.3,158.0,158.28,14128.0,158.05,158.3,158.0,158.28,14128.0
2024-07-23 13:50:00,158.28,158.46,158.27,158.44,15193.0,158.28,158.46,158.27,158.44,15193.0
2024-07-23 13:55:00,158.43,158.57,158.39,158.51,12781.0,158.43,158.57,158.39,158.51,12781.0
2024-07-23 14:00:00,158.5,158.53,158.42,158.44,21213.0,158.5,158.53,158.42,158.44,21213.0
2024-07-23 14:05:00,158.46,158.67,158.46,158.63,30105.0,158.46,158.67,158.46,158.63,30105.0
2024-07-23 14:10:00,158.62,158.72,158.57,158.62,15478.0,158.62,158.72,158.57,158.62,15478.0
2024-07-23 14:15:00,158.62,158.7,158.53,158.69,18097.0,158.62,158.7,158.53,158.69,18097.0
2024-07-23 14:20:00,158.67,158.76,158.64,158.7,11056.0,158.67,158.76,158.64,158.7,11056.0
2024-07-23 14:25:00,158.71,158.71,158.51,158.53,23867.0,158.71,158.71,158.51,158.53,23867.0
2024-07-23 14:30:00,158.53,158.62,158.49,158.58,13321.0,158.53,158.62,158.49,158.58,13321.0
2024-07-23 14:35:00,158.56,158.65,158.53,158.58,11111.0,158.56,158.65,158.53,158.58,11111.0
2024-07-23 14:40:00,158.57,158.6,158.54,158.59,12968.0,158.57,158.6,158.54,158.59,12968.0
2024-07-23 14:45:00,158.58,158.61,158.52,158.57,12909.0,158.58,158.61,158.52,158.57,12909.0
2024-07-23 14:50:00,158.56,158.56,158.4,158.4,12325.0,158.56,158.56,158.4,158.4,12325.0
2024-07-23 14:55:00,158.39,158.46,158.29,158.29,10872.0,158.39,158.46,158.29,158.29,10872.0
2024-07-23 15:00:00,158.3,158.3,158.06,158.06,13081.0,158.3,158.3,158.06,158.06,13081.0
2024-07-23 15:05:00,158.03,158.24,158.0,158.22,34353.0,158.03,158.24,158.0,158.22,34353.0
2024-07-23 15:10:00,158.24,158.36,158.24,158.3,14894.0,158.24,158.36,158.24,158.3,14894.0
2024-07-23 15:15:00,158.3,158.31,157.98,158.03,23001.0,158.3,158.31,157.98,158.03,23001.0
2024-07-23 15:20:00,158.02,158.1,157.97,158.1,14520.0,158.02,158.1,157.97,158.1,14520.0
2024-07-23 15:25:00,158.1,158.21,158.08,158.17,13947.0,158.1,158.21,158.08,158.17,13947.0
2024-07-23 15:30:00,158.18,158.24,158.13,158.18,21074.0,158.18,158.24,158.13,158.18,21074.0
2024-07-23 15:35:00,158.18,158.24,158.05,158.24,29360.0,158.18,158.24,158.05,158.24,29360.0
2024-07-23 15:40:00,158.24,158.25,158.0,158.02,29939.0,158.24,158.25,158.0,158.02,29939.0
2024-07-23 15:45:00,158.02,158.15,157.87,158.1,27470.0,158.02,158.15,157.87,158.1,27470.0
2024-07-23 15:50:00,158.08,158.13,157.64,157.65,54463.0,158.08,158.13,157.64,157.65,54463.0
2024-07-23 15:55:00,157.65,157.65,157.12,157.22,212810.0,157.65,157.65,157.12,157.22,212810.0
2024-07-24 09:30:00,160.0,161.73,159.47,160.19,274123.0,160.0,161.73,159.47,160.19,274123.0
2024-07-24 09:35:00,160.22,161.38,159.67,160.52,190303.0,160.22,161.38,159.67,160.52,190303.0
2024-07-24 09:40:00,160.52,161.25,160.11,160.73,61199.0,160.52,161.25,160.11,160.73,61199.0
2024-07-24 09:45:00,160.75,161.65,160.62,161.56,90388.0,160.75,161.65,160.62,161.56,90388.0
2024-07-24 09:50:00,161.4,161.43,160.54,160.97,67290.0,161.4,161.43,160.54,160.97,67290.0
2024-07-24 09:55:00,160.9,161.13,160.52,161.0,30466.0,160.9,161.13,160.52,161.0,30466.0
2024-07-24 10:00:00,160.97,161.03,160.31,160.45,41605.0,160.97,161.03,160.31,160.45,41605.0
2024-07-24 10:05:00,160.53,160.83,160.42,160.63,25230.0,160.53,160.83,160.42,160.63,25230.0
2024-07-24 10:10:00,160.58,160.61,159.86,160.4,52647.0,160.58,160.61,159.86,160.4,52647.0
2024-07-24 10:15:00,160.29,160.4,159.87,160.06,20653.0,160.29,160.4,159.87,160.06,20653.0
2024-07-24 10:20:00,160.15,160.34,159.98,159.98,16368.0,160.15,160.34,159.98,159.98,16368.0
2024-07-24 10:25:00,159.99,159.99,159.16,159.42,26738.0,159.99,159.99,159.16,159.42,26738.0
2024-07-24 10:30:00,159.34,159.87,159.17,159.47,51511.0,159.34,159.87,159.17,159.47,51511.0
2024-07-24 10:35:00,159.47,159.62,159.12,159.41,60276.0,159.47,159.62,159.12,159.41,60276.0
2024-07-24 10:40:00,159.44,159.48,158.76,159.17,80431.0,159.44,159.48,158.76,159.17,80431.0
2024-07-24 10:45:00,159.24,159.81,159.15,159.72,53347.0,159.24,159.81,159.15,159.72,53347.0
2024-07-24 10:50:00,159.79,160.42,159.79,160.14,38058.0,159.79,160.42,159.79,160.14,38058.0
2024-07-24 10:55:00,160.22,160.24,159.99,160.18,20438.0,160.22,160.24,159.99,160.18,20438.0
2024-07-24 11:00:00,160.11,160.28,159.91,160.06,15799.0,160.11,160.28,159.91,160.06,15799.0
2024-07-24 11:05:00,159.99,160.3,159.93,160.14,15118.0,159.99,160.3,159.93,160.14,15118.0
2024-07-24 11:10:00,160.13,160.13,159.58,159.78,28549.0,160.13,160.13,159.58,159.78,28549.0
2024-07-24 11:15:00,159.77,160.02,159.76,159.83,28098.0,159.77,160.02,159.76,159.83,28098.0
2024-07-24 11:20:00,159.77,159.91,159.61,159.79,24507.0,159.77,159.91,159.61,159.79,24507.0
2024-07-24 11:25:00,159.81,160.0,159.69,159.81,32268.0,159.81,160.0,159.69,159.81,32268.0
2024-07-24 11:30:00,159.81,160.23,159.8,159.93,19966.0,159.81,160.23,159.8,159.93,19966.0
2024-07-24 11:35:00,159.97,160.05,159.59,159.7,44912.0,159.97,160.05,159.59,159.7,44912.0
2024-07-24 11:40:00,159.7,160.14,159.68,160.0,57217.0,159.7,160.14,159.68,160.0,57217.0
2024-07-24 11:45:00,160.0,160.17,159.97,160.02,31106.0,160.0,160.17,159.97,160.02,31106.0
2024-07-24 11:50:00,160.03,160.25,160.01,160.16,22434.0,160.03,160.25,160.01,160.16,22434.0
2024-07-24 11:55:00,160.15,160.17,159.96,160.09,22545.0,160.15,160.17,159.96,160.09,22545.0
2024-07-24 12:00:00,160.13,160.77,160.09,160.56,23213.0,160.13,160.77,160.09,160.56,23213.0
2024-07-24 12:05:00,160.59,160.82,160.46,160.56,35407.0,160.59,160.82,160.46,160.56,35407.0
2024-07-24 12:10:00,160.52,160.64,160.47,160.55,16276.0,160.52,160.64,160.47,160.55,16276.0
2024-07-24 12:15:00,160.56,160.83,160.55,160.63,34509.0,160.56,160.83,160.55,160.63,34509.0
2024-07-24 12:20:00,160.67,160.71,160.47,160.49,16715.0,160.67,160.71,160.47,160.49,16715.0
2024-07-24 12:25:00,160.5,160.85,160.5,160.74,20926.0,160.5,160.85,160.5,160.74,20926.0
2024-07-24 12:30:00,160.74,160.98,160.73,160.9,23318.0,160.74,160.98,160.73,160.9,23318.0
2024-07-24 12:35:00,160.87,161.1,160.79,160.99,35999.0,160.87,161.1,160.79,160.99,35999.0
2024-07-24 12:40:00,160.99,161.11,160.53,160.59,56043.0,160.99,161.11,160.53,160.59,56043.0
2024-07-24 12:45:00,160.61,160.9,160.57,160.89,13011.0,160.61,160.9,160.57,160.89,13011.0
2024-07-24 12:50:00,160.92,160.94,160.71,160.77,10103.0,160.92,160.94,160.71,160.77,10103.0
2024-07-24 12:55:00,160.77,160.83,160.58,160.78,6542.0,160.77,160.83,160.58,160.78,6542.0
2024-07-24 13:00:00,160.8,161.08,160.75,161.03,16209.0,160.8,161.08,160.75,161.03,16209.0
2024-07-24 13:05:00,161.03,161.12,160.87,161.04,13231.0,161.03,161.12,160.87,161.04,13231.0
2024-07-24 13:10:00,161.03,161.03,160.62,160.65,15239.0,161.03,161.03,160.62,160.65,15239.0
2024-07-24 13:15:00,160.61,160.73,160.5,160.6,13982.0,160.61,160.73,160.5,160.6,13982.0
2024-07-24 13:20:00,160.57,160.57,160.2,160.34,12216.0,160.57,160.57,160.2,160.34,12216.0
2024-07-24 13:25:00,160.32,160.32,160.07,160.09,6302.0,160.32,160.32,160.07,160.09,6302.0
2024-07-24 13:30:00,160.12,160.15,159.99,160.15,20091.0,160.12,160.15,159.99,160.15,20091.0
2024-07-24 13:35:00,160.15,160.57,160.07,160.49,23116.0,160.15,160.57,160.07,160.49,23116.0
2024-07-24 13:40:00,160.47,160.59,160.33,160.59,36708.0,160.47,160.59,160.33,160.59,36708.0
2024-07-24 13:45:00,160.59,160.59,160.22,160.28,8221.0,160.59,160.59,160.22,160.28,8221.0
2024-07-24 13:50:00,160.39,160.39,160.16,160.33,17032.0,160.39,160.39,160.16,160.33,17032.0
2024-07-24 13:55:00,160.34,160.56,160.3,160.45,26046.0,160.34,160.56,160.3,160.45,26046.0
2024-07-24 14:00:00,160.46,160.67,160.38,160.59,10914.0,160.46,160.67,160.38,160.59,10914.0
2024-07-24 14:05:00,160.62,160.69,160.46,160.49,15290.0,160.62,160.69,160.46,160.49,15290.0
2024-07-24 14:10:00,160.5,160.61,160.46,160.49,9286.0,160.5,160.61,160.46,160.49,9286.0
2024-07-24 14:15:00,160.46,160.52,160.42,160.47,11340.0,160.46,160.52,160.42,160.47,11340.0
2024-07-24 14:20:00,160.47,160.61,160.43,160.43,20424.0,160.47,160.61,160.43,160.43,20424.0
2024-07-24 14:25:00,160.43,160.44,160.22,160.44,12355.0,160.43,160.44,160.22,160.44,12355.0
2024-07-24 14:30:00,160.48,160.49,160.4,160.46,10942.0,160.48,160.49,160.4,160.46,10942.0
2024-07-24 14:35:00,160.46,160.6,160.42,160.46,23145.0,160.46,160.6,160.42,160.46,23145.0
2024-07-24 14:40:00,160.43,160.58,160.41,160.53,45100.0,160.43,160.58,160.41,160.53,45100.0
2024-07-24 14:45:00,160.52,160.71,160.45,160.64,37754.0,160.52,160.71,160.45,160.64,37754.0
2024-07-24 14:50:00,160.67,160.98,160.57,160.97,30067.0,160.67,160.98,160.57,160.97,30067.0
2024-07-24 14:55:00,160.97,161.37,160.91,161.37,32491.0,160.97,161.37,160.91,161.37,32491.0
2024-07-24 15:00:00,161.38,161.53,161.16,161.17,43331.0,161.38,161.53,161.16,161.17,43331.0
2024-07-24 15:05:00,161.17,161.37,161.01,161.06,32054.0,161.17,161.37,161.01,161.06,32054.0
2024-07-24 15:10:00,161.04,161.31,161.0,161.3,25227.0,161.04,161.31,161.0,161.3,25227.0
2024-07-24 15:15:00,161.27,161.31,160.84,161.02,34351.0,161.27,161.31,160.84,161.02,34351.0
2024-07-24 15:20:00,161.02,161.12,160.95,161.03,24598.0,161.02,161.12,160.95,161.03,24598.0
2024-07-24 15:25:00,161.0,161.17,160.91,161.14,29592.0,161.0,161.17,160.91,161.14,29592.0
2024-07-24 15:30:00,161.15,161.17,160.99,161.03,29361.0,161.15,161.17,160.99,161.03,29361.0
2024-07-24 15:35:00,161.02,161.11,160.67,160.7,61202.0,161.02,161.11,160.67,160.7,61202.0
2024-07-24 15:40:00,160.73,161.13,160.73,161.03,33620.0,160.73,161.13,160.73,161.03,33620.0
2024-07-24 15:45:00,161.03,161.09,160.67,160.91,50904.0,161.03,161.09,160.67,160.91,50904.0
2024-07-24 15:50:00,160.95,161.02,160.79,160.98,50807.0,160.95,161.02,160.79,160.98,50807.0
2024-07-24 15:55:00,160.98,161.54,160.92,161.24,333603.0,160.98,161.54,160.92,161.24,333603.0
2024-07-25 09:30:00,161.6,161.85,160.72,161.38,62761.0,161.6,161.85,160.72,161.38,62761.0
2024-07-25 09:35:00,161.48,162.41,161.48,162.01,111876.0,161.48,162.41,161.48,162.01,111876.0
2024-07-25 09:40:00,161.94,161.94,161.3,161.7,18832.0,161.94,161.94,161.3,161.7,18832.0
2024-07-25 09:45:00,161.67,161.69,161.17,161.39,13953.0,161.67,161.69,161.17,161.39,13953.0
2024-07-25 09:50:00,161.5,161.98,161.22,161.85,14998.0,161.5,161.98,161.22,161.85,14998.0
2024-07-25 09:55:00,161.88,162.3,161.8,162.02,20609.0,161.88,162.3,161.8,162.02,20609.0
2024-07-25 10:00:00,162.01,162.09,161.63,162.0,20116.0,162.01,162.09,161.63,162.0,20116.0
2024-07-25 10:05:00,162.03,162.47,161.93,162.08,54347.0,162.03,162.47,161.93,162.08,54347.0
2024-07-25 10:10:00,162.08,162.18,161.77,162.01,41246.0,162.08,162.18,161.77,162.01,41246.0
2024-07-25 10:15:00,161.96,161.96,161.08,161.35,16322.0,161.96,161.96,161.08,161.35,16322.0
2024-07-25 10:20:00,161.41,161.44,160.73,161.21,15390.0,161.41,161.44,160.73,161.21,15390.0
2024-07-25 10:25:00,161.11,161.73,161.06,161.64,35650.0,161.11,161.73,161.06,161.64,35650.0
2024-07-25 10:30:00,161.56,161.59,161.14,161.23,31330.0,161.56,161.59,161.14,161.23,31330.0
2024-07-25 10:35:00,161.21,161.28,160.94,160.99,29330.0,161.21,161.28,160.94,160.99,29330.0
2024-07-25 10:40:00,160.99,161.49,160.99,161.38,22066.0,160.99,161.49,160.99,161.38,22066.0
2024-07-25 10:45:00,161.38,161.57,161.24,161.57,27587.0,161.38,161.57,161.24,161.57,27587.0
2024-07-25 10:50:00,161.5,161.61,160.9,161.03,28321.0,161.5,161.61,160.9,161.03,28321.0
2024-07-25 10:55:00,161.0,161.4,161.0,161.31,24683.0,161.0,161.4,161.0,161.31,24683.0
2024-07-25 11:00:00,161.31,161.67,161.29,161.61,23096.0,161.31,161.67,161.29,161.61,23096.0
2024-07-25 11:05:00,161.61,161.61,161.18,161.2,15671.0,161.61,161.61,161.18,161.2,15671.0
2024-07-25 11:10:00,161.19,161.54,161.03,161.54,28211.0,161.19,161.54,161.03,161.54,28211.0
2024-07-25 11:15:00,161.54,161.54,161.21,161.22,22505.0,161.54,161.54,161.21,161.22,22505.0
2024-07-25 11:20:00,161.22,161.27,160.86,160.94,12840.0,161.22,161.27,160.86,160.94,12840.0
2024-07-25 11:25:00,160.87,160.9,160.69,160.83,9947.0,160.87,160.9,160.69,160.83,9947.0
2024-07-25 11:30:00,160.82,160.83,160.58,160.78,10435.0,160.82,160.83,160.58,160.78,10435.0
2024-07-25 11:35:00,160.76,160.93,160.57,160.84,13859.0,160.76,160.93,160.57,160.84,13859.0
2024-07-25 11:40:00,160.84,161.13,160.81,161.13,8877.0,160.84,161.13,160.81,161.13,8877.0
2024-07-25 11:45:00,161.09,161.16,160.83,160.83,30202.0,161.09,161.16,160.83,160.83,30202.0
2024-07-25 11:50:00,160.86,160.95,160.72,160.93,18643.0,160.86,160.95,160.72,160.93,18643.0
2024-07-25 11:55:00,160.92,161.17,160.88,161.0,21869.0,160.92,161.17,160.88,161.0,21869.0
2024-07-25 12:00:00,161.04,161.2,160.72,160.78,20903.0,161.04,161.2,160.72,160.78,20903.0
2024-07-25 12:05:00,160.76,160.76,160.25,160.25,16469.0,160.76,160.76,160.25,160.25,16469.0
2024-07-25 12:10:00,160.32,160.82,160.25,160.82,17644.0,160.32,160.82,160.25,160.82,17644.0
2024-07-25 12:15:00,160.78,161.26,160.76,161.25,15683.0,160.78,161.26,160.76,161.25,15683.0
2024-07-25 12:20:00,161.18,161.22,160.9,160.92,9688.0,161.18,161.22,160.9,160.92,9688.0
2024-07-25 12:25:00,160.87,161.09,160.78,160.82,13681.0,160.87,161.09,160.78,160.82,13681.0
2024-07-25 12:30:00,160.83,161.11,160.71,160.91,34640.0,160.83,161.11,160.71,160.91,34640.0
2024-07-25 12:35:00,160.91,161.02,160.75,160.9,15854.0,160.91,161.02,160.75,160.9,15854.0
2024-07-25 12:40:00,160.91,161.07,160.9,160.91,39479.0,160.91,161.07,160.9,160.91,39479.0
2024-07-25 12:45:00,160.94,161.02,160.42,160.45,14495.0,160.94,161.02,160.42,160.45,14495.0
2024-07-25 12:50:00,160.4,160.4,160.01,160.07,32019.0,160.4,160.4,160.01,160.07,32019.0
2024-07-25 12:55:00,160.13,160.3,160.04,160.27,45225.0,160.13,160.3,160.04,160.27,45225.0
2024-07-25 13:00:00,160.27,160.41,160.1,160.26,38384.0,160.27,160.41,160.1,160.26,38384.0
2024-07-25 13:05:00,160.2,160.4,160.2,160.35,23026.0,160.2,160.4,160.2,160.35,23026.0
2024-07-25 13:10:00,160.35,160.45,160.17,160.17,27849.0,160.35,160.45,160.17,160.17,27849.0
2024-07-25 13:15:00,160.2,160.2,159.94,160.17,42149.0,160.2,160.2,159.94,160.17,42149.0
2024-07-25 13:20:00,160.19,160.19,159.76,159.8,35265.0,160.19,160.19,159.76,159.8,35265.0
2024-07-25 13:25:00,159.72,159.79,159.56,159.67,5524.0,159.72,159.79,159.56,159.67,5524.0
2024-07-25 13:30:00,159.67,159.73,159.6,159.7,6532.0,159.67,159.73,159.6,159.7,6532.0
2024-07-25 13:35:00,159.66,159.66,159.05,159.06,50624.0,159.66,159.66,159.05,159.06,50624.0
2024-07-25 13:40:00,159.06,159.11,158.78,158.79,33810.0,159.06,159.11,158.78,158.79,33810.0
2024-07-25 13:45:00,158.83,158.83,158.29,158.33,15248.0,158.83,158.83,158.29,158.33,15248.0
2024-07-25 13:50:00,158.35,158.35,157.99,158.02,23879.0,158.35,158.35,157.99,158.02,23879.0
2024-07-25 13:55:00,157.96,158.32,157.9,158.31,71656.0,157.96,158.32,157.9,158.31,71656.0
2024-07-25 14:00:00,158.29,158.29,157.77,157.83,45847.0,158.29,158.29,157.77,157.83,45847.0
2024-07-25 14:05:00,157.79,157.86,157.29,157.4,77530.0,157.79,157.86,157.29,157.4,77530.0
2024-07-25 14:10:00,157.47,157.48,156.96,157.0,209840.0,157.47,157.48,156.96,157.0,209840.0
2024-07-25 14:15:00,157.0,157.1,156.35,156.4,101620.0,157.0,157.1,156.35,156.4,101620.0
2024-07-25 14:20:00,156.51,156.57,155.96,156.15,271503.0,156.51,156.57,155.96,156.15,271503.0
2024-07-25 14:25:00,156.19,156.99,156.15,156.89,39163.0,156.19,156.99,156.15,156.89,39163.0
2024-07-25 14:30:00,156.89,157.29,156.73,157.1,42163.0,156.89,157.29,156.73,157.1,42163.0
2024-07-25 14:35:00,157.19,157.44,156.91,157.16,11126.0,157.19,157.44,156.91,157.16,11126.0
2024-07-25 14:40:00,157.08,157.08,156.72,156.74,16646.0,157.08,157.08,156.72,156.74,16646.0
2024-07-25 14:45:00,156.74,156.74,156.49,156.69,15547.0,156.74,156.74,156.49,156.69,15547.0
2024-07-25 14:50:00,156.68,156.87,156.53,156.56,11224.0,156.68,156.87,156.53,156.56,11224.0
2024-07-25 14:55:00,156.59,156.59,156.33,156.44,12636.0,156.59,156.59,156.33,156.44,12636.0
2024-07-25 15:00:00,156.47,156.52,156.21,156.29,17690.0,156.47,156.52,156.21,156.29,17690.0
2024-07-25 15:05:00,156.27,156.57,156.22,156.53,42317.0,156.27,156.57,156.22,156.53,42317.0
2024-07-25 15:10:00,156.53,156.81,156.4,156.5,37717.0,156.53,156.81,156.4,156.5,37717.0
2024-07-25 15:15:00,156.54,156.69,156.26,156.56,86473.0,156.54,156.69,156.26,156.56,86473.0
2024-07-25 15:20:00,156.62,157.05,156.4,156.96,41964.0,156.62,157.05,156.4,156.96,41964.0
2024-07-25 15:25:00,156.99,157.47,156.99,157.47,27173.0,156.99,157.47,156.99,157.47,27173.0
2024-07-25 15:30:00,157.53,157.67,157.26,157.34,39882.0,157.53,157.67,157.26,157.34,39882.0
2024-07-25 15:35:00,157.34,157.36,157.0,157.06,32002.0,157.34,157.36,157.0,157.06,32002.0
2024-07-25 15:40:00,157.04,157.26,157.0,157.24,30546.0,157.04,157.26,157.0,157.24,30546.0
2024-07-25 15:45:00,157.22,157.4,156.97,157.4,41695.0,157.22,157.4,156.97,157.4,41695.0
2024-07-25 15:50:00,157.4,157.4,156.99,157.04,59628.0,157.4,157.4,156.99,157.04,59628.0
2024-07-25 15:55:00,157.06,157.11,156.08,156.15,360119.0,157.06,157.11,156.08,156.15,360119.0
2024-07-26 09:30:00,156.99,157.49,156.89,157.36,65288.0,156.99,157.49,156.89,157.36,65288.0
2024-07-26 09:35:00,157.36,158.08,157.23,158.04,86071.0,157.36,158.08,157.23,158.04,86071.0
2024-07-26 09:40:00,158.04,158.18,157.39,157.49,49555.0,158.04,158.18,157.39,157.49,49555.0
2024-07-26 09:45:00,157.64,158.19,157.61,157.61,17566.0,157.64,158.19,157.61,157.61,17566.0
2024-07-26 09:50:00,157.64,157.72,157.08,157.35,19313.0,157.64,157.72,157.08,157.35,19313.0
2024-07-26 09:55:00,157.46,157.64,157.24,157.35,11572.0,157.46,157.64,157.24,157.35,11572.0
2024-07-26 10:00:00,157.23,158.5,157.22,158.01,113166.0,157.23,158.5,157.22,158.01,113166.0
2024-07-26 10:05:00,158.01,158.02,157.46,157.46,32662.0,158.01,158.02,157.46,157.46,32662.0
2024-07-26 10:10:00,157.55,158.79,157.54,158.72,28167.0,157.55,158.79,157.54,158.72,28167.0
2024-07-26 10:15:00,158.72,159.15,158.57,158.7,24092.0,158.72,159.15,158.57,158.7,24092.0
2024-07-26 10:20:00,158.74,159.36,158.73,159.31,36771.0,158.74,159.36,158.73,159.31,36771.0
2024-07-26 10:25:00,159.45,159.87,159.36,159.84,23593.0,159.45,159.87,159.36,159.84,23593.0
2024-07-26 10:30:00,159.85,159.94,159.39,159.43,37489.0,159.85,159.94,159.39,159.43,37489.0
2024-07-26 10:35:00,159.43,159.75,159.2,159.66,13003.0,159.43,159.75,159.2,159.66,13003.0
2024-07-26 10:40:00,159.66,160.01,159.57,159.8,16965.0,159.66,160.01,159.57,159.8,16965.0
2024-07-26 10:45:00,159.86,159.99,159.76,159.89,13019.0,159.86,159.99,159.76,159.89,13019.0
2024-07-26 10:50:00,159.89,159.89,159.54,159.87,17056.0,159.89,159.89,159.54,159.87,17056.0
2024-07-26 10:55:00,159.88,159.88,159.01,159.26,23450.0,159.88,159.88,159.01,159.26,23450.0
2024-07-26 11:00:00,159.22,159.49,159.22,159.27,13277.0,159.22,159.49,159.22,159.27,13277.0
2024-07-26 11:05:00,159.27,159.43,159.22,159.35,15519.0,159.27,159.43,159.22,159.35,15519.0
2024-07-26 11:10:00,159.34,159.38,159.12,159.31,13410.0,159.34,159.38,159.12,159.31,13410.0
2024-07-26 11:15:00,159.31,159.31,159.15,159.24,14173.0,159.31,159.31,159.15,159.24,14173.0
2024-07-26 11:20:00,159.27,159.38,159.21,159.33,18348.0,159.27,159.38,159.21,159.33,18348.0
2024-07-26 11:25:00,159.31,159.34,159.17,159.24,13474.0,159.31,159.34,159.17,159.24,13474.0
2024-07-26 11:30:00,159.24,159.26,158.95,158.97,9538.0,159.24,159.26,158.95,158.97,9538.0
2024-07-26 11:35:00,158.91,159.17,158.78,159.11,17132.0,158.91,159.17,158.78,159.11,17132.0
2024-07-26 11:40:00,159.13,159.4,159.12,159.36,8124.0,159.13,159.4,159.12,159.36,8124.0
2024-07-26 11:45:00,159.39,159.45,159.21,159.3,14849.0,159.39,159.45,159.21,159.3,14849.0
2024-07-26 11:50:00,159.27,159.38,159.18,159.32,8394.0,159.27,159.38,159.18,159.32,8394.0
2024-07-26 11:55:00,159.36,159.57,159.3,159.57,8606.0,159.36,159.57,159.3,159.57,8606.0
2024-07-26 12:00:00,159.57,160.0,159.55,159.87,34650.0,159.57,160.0,159.55,159.87,34650.0
2024-07-26 12:05:00,159.87,160.02,159.75,159.94,46556.0,159.87,160.02,159.75,159.94,46556.0
2024-07-26 12:10:00,159.96,160.02,159.63,159.68,17158.0,159.96,160.02,159.63,159.68,17158.0
2024-07-26 12:15:00,159.68,159.75,159.57,159.61,8072.0,159.68,159.75,159.57,159.61,8072.0
2024-07-26 12:20:00,159.55,159.61,159.45,159.61,11594.0,159.55,159.61,159.45,159.61,11594.0
2024-07-26 12:25:00,159.59,159.7,159.58,159.66,9699.0,159.59,159.7,159.58,159.66,9699.0
2024-07-26 12:30:00,159.66,159.83,159.6,159.79,29854.0,159.66,159.83,159.6,159.79,29854.0
2024-07-26 12:35:00,159.77,159.83,159.65,159.83,16582.0,159.77,159.83,159.65,159.83,16582.0
2024-07-26 12:40:00,159.83,160.0,159.74,160.0,7693.0,159.83,160.0,159.74,160.0,7693.0
2024-07-26 12:45:00,160.0,160.0,159.86,159.94,7115.0,160.0,160.0,159.86,159.94,7115.0
2024-07-26 12:50:00,160.0,160.03,159.9,159.93,10264.0,160.0,160.03,159.9,159.93,10264.0
2024-07-26 12:55:00,159.92,160.03,159.9,160.03,6113.0,159.92,160.03,159.9,160.03,6113.0
2024-07-26 13:00:00,160.02,160.02,159.91,159.92,6307.0,160.02,160.02,159.91,159.92,6307.0
2024-07-26 13:05:00,159.9,160.03,159.85,160.0,10249.0,159.9,160.03,159.85,160.0,10249.0
2024-07-26 13:10:00,160.01,160.01,159.89,159.9,6846.0,160.01,160.01,159.89,159.9,6846.0
2024-07-26 13:15:00,159.93,159.99,159.9,159.94,8601.0,159.93,159.99,159.9,159.94,8601.0
2024-07-26 13:20:00,159.97,160.16,159.96,160.12,8462.0,159.97,160.16,159.96,160.12,8462.0
2024-07-26 13:25:00,160.09,160.16,160.03,160.05,12411.0,160.09,160.16,160.03,160.05,12411.0
2024-07-26 13:30:00,160.02,160.08,159.8,159.8,10107.0,160.02,160.08,159.8,159.8,10107.0
2024-07-26 13:35:00,159.78,159.78,159.44,159.49,14665.0,159.78,159.78,159.44,159.49,14665.0
2024-07-26 13:40:00,159.52,159.58,159.36,159.38,16791.0,159.52,159.58,159.36,159.38,16791.0
2024-07-26 13:45:00,159.35,159.59,159.33,159.47,14402.0,159.35,159.59,159.33,159.47,14402.0
2024-07-26 13:50:00,159.49,159.58,159.3,159.53,16505.0,159.49,159.58,159.3,159.53,16505.0
2024-07-26 13:55:00,159.53,159.64,159.46,159.59,10094.0,159.53,159.64,159.46,159.59,10094.0
2024-07-26 14:00:00,159.56,159.68,159.56,159.62,7097.0,159.56,159.68,159.56,159.62,7097.0
2024-07-26 14:05:00,159.61,159.92,159.57,159.75,25986.0,159.61,159.92,159.57,159.75,25986.0
2024-07-26 14:10:00,159.7,159.83,159.69,159.78,12076.0,159.7,159.83,159.69,159.78,12076.0
2024-07-26 14:15:00,159.76,159.8,159.66,159.71,13877.0,159.76,159.8,159.66,159.71,13877.0
2024-07-26 14:20:00,159.69,159.69,159.53,159.64,14733.0,159.69,159.69,159.53,159.64,14733.0
2024-07-26 14:25:00,159.61,159.64,159.51,159.53,9193.0,159.61,159.64,159.51,159.53,9193.0
2024-07-26 14:30:00,159.55,159.64,159.48,159.64,8796.0,159.55,159.64,159.48,159.64,8796.0
2024-07-26 14:35:00,159.64,159.76,159.64,159.71,7445.0,159.64,159.76,159.64,159.71,7445.0
2024-07-26 14:40:00,159.77,159.8,159.51,159.63,11267.0,159.77,159.8,159.51,159.63,11267.0
2024-07-26 14:45:00,159.6,159.65,159.46,159.64,8990.0,159.6,159.65,159.46,159.64,8990.0
2024-07-26 14:50:00,159.65,159.77,159.62,159.64,28926.0,159.65,159.77,159.62,159.64,28926.0
2024-07-26 14:55:00,159.65,159.76,159.62,159.63,10377.0,159.65,159.76,159.62,159.63,10377.0
2024-07-26 15:00:00,159.62,159.72,159.58,159.67,16097.0,159.62,159.72,159.58,159.67,16097.0
2024-07-26 15:05:00,159.66,159.67,159.49,159.59,16190.0,159.66,159.67,159.49,159.59,16190.0
2024-07-26 15:10:00,159.61,159.96,159.59,159.84,13752.0,159.61,159.96,159.59,159.84,13752.0
2024-07-26 15:15:00,159.84,159.93,159.82,159.89,11168.0,159.84,159.93,159.82,159.89,11168.0
2024-07-26 15:20:00,159.89,159.89,159.81,159.83,13959.0,159.89,159.89,159.81,159.83,13959.0
2024-07-26 15:25:00,159.86,159.99,159.84,159.96,14060.0,159.86,159.99,159.84,159.96,14060.0
2024-07-26 15:30:00,159.96,159.97,159.49,159.56,23461.0,159.96,159.97,159.49,159.56,23461.0
2024-07-26 15:35:00,159.54,159.64,159.46,159.53,26256.0,159.54,159.64,159.46,159.53,26256.0
2024-07-26 15:40:00,159.54,159.64,159.44,159.57,33023.0,159.54,159.64,159.44,159.57,33023.0
2024-07-26 15:45:00,159.57,159.85,159.56,159.81,25322.0,159.57,159.85,159.56,159.81,25322.0
2024-07-26 15:50:00,159.83,160.04,159.56,159.57,39472.0,159.83,160.04,159.56,159.57,39472.0
2024-07-26 15:55:00,159.58,160.01,159.56,159.98,160496.0,159.58,160.01,159.56,159.98,160496.0
2024-07-29 09:30:00,160.5,160.96,160.2,160.51,30775.0,160.5,160.96,160.2,160.51,30775.0
2024-07-29 09:35:00,160.33,161.52,160.32,161.49,17343.0,160.33,161.52,160.32,161.49,17343.0
2024-07-29 09:40:00,161.53,161.64,161.0,161.17,8488.0,161.53,161.64,161.0,161.17,8488.0
2024-07-29 09:45:00,161.22,161.8,161.21,161.27,9524.0,161.22,161.8,161.21,161.27,9524.0
2024-07-29 09:50:00,161.23,161.27,160.91,161.1,10687.0,161.23,161.27,160.91,161.1,10687.0
2024-07-29 09:55:00,161.17,161.95,161.13,161.93,10591.0,161.17,161.95,161.13,161.93,10591.0
2024-07-29 10:00:00,161.91,162.4,161.81,162.4,37057.0,161.91,162.4,161.81,162.4,37057.0
2024-07-29 10:05:00,162.34,162.4,162.05,162.23,13492.0,162.34,162.4,162.05,162.23,13492.0
2024-07-29 10:10:00,162.24,162.27,161.89,161.89,41598.0,162.24,162.27,161.89,161.89,41598.0
2024-07-29 10:15:00,161.88,162.03,161.76,161.96,15400.0,161.88,162.03,161.76,161.96,15400.0
2024-07-29 10:20:00,162.0,162.1,161.89,161.9,11068.0,162.0,162.1,161.89,161.9,11068.0
2024-07-29 10:25:00,161.94,162.03,161.8,161.85,12742.0,161.94,162.03,161.8,161.85,12742.0
2024-07-29 10:30:00,161.84,161.85,161.56,161.65,13448.0,161.84,161.85,161.56,161.65,13448.0
2024-07-29 10:35:00,161.64,161.96,161.41,161.96,6439.0,161.64,161.96,161.41,161.96,6439.0
2024-07-29 10:40:00,162.0,162.07,161.87,161.96,10233.0,162.0,162.07,161.87,161.96,10233.0
2024-07-29 10:45:00,161.9,162.1,161.72,161.96,8058.0,161.9,162.1,161.72,161.96,8058.0
2024-07-29 10:50:00,161.94,162.15,161.9,162.05,12228.0,161.94,162.15,161.9,162.05,12228.0
2024-07-29 10:55:00,162.05,162.14,161.95,162.0,14597.0,162.05,162.14,161.95,162.0,14597.0
2024-07-29 11:00:00,162.01,162.06,161.78,161.84,7644.0,162.01,162.06,161.78,161.84,7644.0
2024-07-29 11:05:00,161.84,161.92,161.67,161.9,19922.0,161.84,161.92,161.67,161.9,19922.0
2024-07-29 11:10:00,161.96,162.15,161.95,162.15,10131.0,161.96,162.15,161.95,162.15,10131.0
2024-07-29 11:15:00,162.13,162.17,161.87,162.03,5018.0,162.13,162.17,161.87,162.03,5018.0
2024-07-29 11:20:00,162.07,162.37,162.02,162.36,31420.0,162.07,162.37,162.02,162.36,31420.0
2024-07-29 11:25:00,162.4,162.73,162.4,162.63,15198.0,162.4,162.73,162.4,162.63,15198.0
2024-07-29 11:30:00,162.68,162.68,162.47,162.56,9950.0,162.68,162.68,162.47,162.56,9950.0
2024-07-29 11:35:00,162.57,162.66,162.46,162.66,14439.0,162.57,162.66,162.46,162.66,14439.0
2024-07-29 11:40:00,162.64,162.83,162.61,162.83,8583.0,162.64,162.83,162.61,162.83,8583.0
2024-07-29 11:45:00,162.82,163.01,162.79,162.84,21933.0,162.82,163.01,162.79,162.84,21933.0
2024-07-29 11:50:00,162.88,163.01,162.84,162.9,14354.0,162.88,163.01,162.84,162.9,14354.0
2024-07-29 11:55:00,162.91,163.12,162.86,162.86,30676.0,162.91,163.12,162.86,162.86,30676.0
2024-07-29 12:00:00,162.86,162.86,162.7,162.7,12130.0,162.86,162.86,162.7,162.7,12130.0
2024-07-29 12:05:00,162.71,162.92,162.7,162.86,5396.0,162.71,162.92,162.7,162.86,5396.0
2024-07-29 12:10:00,162.84,163.01,162.78,162.92,3817.0,162.84,163.01,162.78,162.92,3817.0
2024-07-29 12:15:00,162.97,162.98,162.84,162.93,6307.0,162.97,162.98,162.84,162.93,6307.0
2024-07-29 12:20:00,162.97,162.99,162.86,162.87,7498.0,162.97,162.99,162.86,162.87,7498.0
2024-07-29 12:25:00,162.89,162.95,162.79,162.86,6213.0,162.89,162.95,162.79,162.86,6213.0
2024-07-29 12:30:00,162.83,162.98,162.83,162.95,5666.0,162.83,162.98,162.83,162.95,5666.0
2024-07-29 12:35:00,162.95,163.0,162.92,162.93,4547.0,162.95,163.0,162.92,162.93,4547.0
2024-07-29 12:40:00,162.98,163.11,162.92,162.97,11853.0,162.98,163.11,162.92,162.97,11853.0
2024-07-29 12:45:00,162.97,162.99,162.82,162.84,5916.0,162.97,162.99,162.82,162.84,5916.0
2024-07-29 12:50:00,162.84,163.0,162.81,162.99,5170.0,162.84,163.0,162.81,162.99,5170.0
2024-07-29 12:55:00,162.97,163.01,162.88,162.97,8939.0,162.97,163.01,162.88,162.97,8939.0
2024-07-29 13:00:00,163.0,163.35,162.97,163.34,58268.0,163.0,163.35,162.97,163.34,58268.0
2024-07-29 13:05:00,163.34,163.63,163.29,163.53,10636.0,163.34,163.63,163.29,163.53,10636.0
2024-07-29 13:10:00,163.51,163.83,163.51,163.77,12137.0,163.51,163.83,163.51,163.77,12137.0
2024-07-29 13:15:00,163.81,163.91,163.72,163.84,10887.0,163.81,163.91,163.72,163.84,10887.0
2024-07-29 13:20:00,163.81,163.89,163.66,163.68,12191.0,163.81,163.89,163.66,163.68,12191.0
2024-07-29 13:25:00,163.69,163.69,163.22,163.28,10373.0,163.69,163.69,163.22,163.28,10373.0
2024-07-29 13:30:00,163.23,163.26,163.1,163.2,6845.0,163.23,163.26,163.1,163.2,6845.0
2024-07-29 13:35:00,163.17,163.28,163.11,163.27,7230.0,163.17,163.28,163.11,163.27,7230.0
2024-07-29 13:40:00,163.22,163.35,163.17,163.19,6965.0,163.22,163.35,163.17,163.19,6965.0
2024-07-29 13:45:00,163.18,163.2,163.04,163.06,3948.0,163.18,163.2,163.04,163.06,3948.0
2024-07-29 13:50:00,163.02,163.06,162.82,163.02,15589.0,163.02,163.06,162.82,163.02,15589.0
2024-07-29 13:55:00,163.04,163.09,163.0,163.05,6230.0,163.04,163.09,163.0,163.05,6230.0
2024-07-29 14:00:00,163.04,163.14,162.99,163.1,7422.0,163.04,163.14,162.99,163.1,7422.0
2024-07-29 14:05:00,163.1,163.17,163.01,163.15,6851.0,163.1,163.17,163.01,163.15,6851.0
2024-07-29 14:10:00,163.21,163.34,163.17,163.26,7846.0,163.21,163.34,163.17,163.26,7846.0
2024-07-29 14:15:00,163.26,163.26,163.08,163.22,9603.0,163.26,163.26,163.08,163.22,9603.0
2024-07-29 14:20:00,163.22,163.39,163.2,163.39,11089.0,163.22,163.39,163.2,163.39,11089.0
2024-07-29 14:25:00,163.41,163.43,163.23,163.3,8276.0,163.41,163.43,163.23,163.3,8276.0
2024-07-29 14:30:00,163.29,163.38,163.25,163.38,6539.0,163.29,163.38,163.25,163.38,6539.0
2024-07-29 14:35:00,163.37,163.37,163.14,163.21,5707.0,163.37,163.37,163.14,163.21,5707.0
2024-07-29 14:40:00,163.24,163.44,163.23,163.31,8249.0,163.24,163.44,163.23,163.31,8249.0
2024-07-29 14:45:00,163.3,163.42,163.28,163.42,5233.0,163.3,163.42,163.28,163.42,5233.0
2024-07-29 14:50:00,163.42,163.52,163.41,163.5,17252.0,163.42,163.52,163.41,163.5,17252.0
2024-07-29 14:55:00,163.5,163.6,163.46,163.53,14256.0,163.5,163.6,163.46,163.53,14256.0
2024-07-29 15:00:00,163.53,163.67,163.43,163.67,9489.0,163.53,163.67,163.43,163.67,9489.0
2024-07-29 15:05:00,163.66,163.67,163.55,163.55,11735.0,163.66,163.67,163.55,163.55,11735.0
2024-07-29 15:10:00,163.56,163.57,163.47,163.5,11343.0,163.56,163.57,163.47,163.5,11343.0
2024-07-29 15:15:00,163.49,163.58,163.47,163.47,12555.0,163.49,163.58,163.47,163.47,12555.0
2024-07-29 15:20:00,163.47,163.57,163.39,163.56,16578.0,163.47,163.57,163.39,163.56,16578.0
2024-07-29 15:25:00,163.55,163.55,163.43,163.53,17091.0,163.55,163.55,163.43,163.53,17091.0
2024-07-29 15:30:00,163.53,163.54,163.4,163.44,13470.0,163.53,163.54,163.4,163.44,13470.0
2024-07-29 15:35:00,163.44,163.57,163.37,163.56,12969.0,163.44,163.57,163.37,163.56,12969.0
2024-07-29 15:40:00,163.53,163.58,163.41,163.44,12757.0,163.53,163.58,163.41,163.44,12757.0
2024-07-29 15:45:00,163.4,163.48,163.28,163.46,30599.0,163.4,163.48,163.28,163.46,30599.0
2024-07-29 15:50:00,163.45,163.55,162.99,163.0,37095.0,163.45,163.55,162.99,163.0,37095.0
2024-07-29 15:55:00,163.02,163.08,162.64,162.77,100831.0,163.02,163.08,162.64,162.77,100831.0
2024-07-30 09:30:00,163.74,164.45,163.74,164.28,38890.0,163.74,164.45,163.74,164.28,38890.0
2024-07-30 09:35:00,164.26,164.26,163.97,164.02,10375.0,164.26,164.26,163.97,164.02,10375.0
2024-07-30 09:40:00,164.06,164.11,163.32,163.38,12453.0,164.06,164.11,163.32,163.38,12453.0
2024-07-30 09:45:00,163.33,163.6,163.33,163.37,6986.0,163.33,163.6,163.33,163.37,6986.0
2024-07-30 09:50:00,163.25,163.65,163.18,163.5,12592.0,163.25,163.65,163.18,163.5,12592.0
2024-07-30 09:55:00,163.58,163.98,163.53,163.94,5830.0,163.58,163.98,163.53,163.94,5830.0
2024-07-30 10:00:00,163.98,163.98,163.69,163.82,7677.0,163.98,163.98,163.69,163.82,7677.0
2024-07-30 10:05:00,163.8,164.18,163.8,164.09,6333.0,163.8,164.18,163.8,164.09,6333.0
2024-07-30 10:10:00,164.09,164.23,164.01,164.03,4304.0,164.09,164.23,164.01,164.03,4304.0
2024-07-30 10:15:00,163.95,164.02,163.62,163.74,4685.0,163.95,164.02,163.62,163.74,4685.0
2024-07-30 10:20:00,163.79,164.14,163.78,164.14,5707.0,163.79,164.14,163.78,164.14,5707.0
2024-07-30 10:25:00,164.13,164.32,164.12,164.3,5755.0,164.13,164.32,164.12,164.3,5755.0
2024-07-30 10:30:00,164.29,164.29,164.04,164.25,9440.0,164.29,164.29,164.04,164.25,9440.0
2024-07-30 10:35:00,164.2,164.43,164.02,164.39,6581.0,164.2,164.43,164.02,164.39,6581.0
2024-07-30 10:40:00,164.35,164.47,164.31,164.47,8523.0,164.35,164.47,164.31,164.47,8523.0
2024-07-30 10:45:00,164.46,164.46,164.25,164.3,8549.0,164.46,164.46,164.25,164.3,8549.0
2024-07-30 10:50:00,164.32,164.45,164.22,164.22,7323.0,164.32,164.45,164.22,164.22,7323.0
2024-07-30 10:55:00,164.22,164.24,163.99,164.03,6931.0,164.22,164.24,163.99,164.03,6931.0
2024-07-30 11:00:00,164.02,164.04,163.75,163.88,7711.0,164.02,164.04,163.75,163.88,7711.0
2024-07-30 11:05:00,163.85,163.94,163.68,163.81,9166.0,163.85,163.94,163.68,163.81,9166.0
2024-07-30 11:10:00,163.81,163.89,163.69,163.89,6780.0,163.81,163.89,163.69,163.89,6780.0
2024-07-30 11:15:00,163.87,164.2,163.87,164.14,7711.0,163.87,164.2,163.87,164.14,7711.0
2024-07-30 11:20:00,164.14,164.22,164.06,164.22,6132.0,164.14,164.22,164.06,164.22,6132.0
2024-07-30 11:25:00,164.19,164.23,163.95,163.95,5004.0,164.19,164.23,163.95,163.95,5004.0
2024-07-30 11:30:00,163.93,163.93,163.73,163.76,4337.0,163.93,163.93,163.73,163.76,4337.0
2024-07-30 11:35:00,163.8,163.99,163.8,163.84,8414.0,163.8,163.99,163.8,163.84,8414.0
2024-07-30 11:40:00,163.89,163.92,163.66,163.66,5777.0,163.89,163.92,163.66,163.66,5777.0
2024-07-30 11:45:00,163.62,163.68,163.53,163.58,5961.0,163.62,163.68,163.53,163.58,5961.0
2024-07-30 11:50:00,163.59,163.62,163.45,163.49,4208.0,163.59,163.62,163.45,163.49,4208.0
2024-07-30 11:55:00,163.47,163.8,163.46,163.79,14102.0,163.47,163.8,163.46,163.79,14102.0
2024-07-30 12:00:00,163.79,163.85,163.57,163.57,6808.0,163.79,163.85,163.57,163.57,6808.0
2024-07-30 12:05:00,163.57,163.76,163.56,163.64,3907.0,163.57,163.76,163.56,163.64,3907.0
2024-07-30 12:10:00,163.64,163.68,163.58,163.62,5756.0,163.64,163.68,163.58,163.62,5756.0
2024-07-30 12:15:00,163.62,163.69,163.54,163.69,8489.0,163.62,163.69,163.54,163.69,8489.0
2024-07-30 12:20:00,163.71,163.73,163.57,163.57,5022.0,163.71,163.73,163.57,163.57,5022.0
2024-07-30 12:25:00,163.56,163.69,163.55,163.68,6969.0,163.56,163.69,163.55,163.68,6969.0
2024-07-30 12:30:00,163.68,163.76,163.65,163.7,7207.0,163.68,163.76,163.65,163.7,7207.0
2024-07-30 12:35:00,163.72,163.87,163.68,163.87,5628.0,163.72,163.87,163.68,163.87,5628.0
2024-07-30 12:40:00,163.87,163.94,163.79,163.81,4656.0,163.87,163.94,163.79,163.81,4656.0
2024-07-30 12:45:00,163.81,163.85,163.71,163.72,8153.0,163.81,163.85,163.71,163.72,8153.0
2024-07-30 12:50:00,163.74,163.75,163.33,163.33,3633.0,163.74,163.75,163.33,163.33,3633.0
2024-07-30 12:55:00,163.34,163.5,163.32,163.33,13762.0,163.34,163.5,163.32,163.33,13762.0
2024-07-30 13:00:00,163.31,163.33,163.16,163.24,10392.0,163.31,163.33,163.16,163.24,10392.0
2024-07-30 13:05:00,163.22,163.45,163.18,163.2,16211.0,163.22,163.45,163.18,163.2,16211.0
2024-07-30 13:10:00,163.22,163.3,162.94,163.0,20826.0,163.22,163.3,162.94,163.0,20826.0
2024-07-30 13:15:00,163.0,163.06,162.9,163.06,8655.0,163.0,163.06,162.9,163.06,8655.0
2024-07-30 13:20:00,163.08,163.27,163.06,163.27,16743.0,163.08,163.27,163.06,163.27,16743.0
2024-07-30 13:25:00,163.27,163.33,162.98,163.05,6941.0,163.27,163.33,162.98,163.05,6941.0
2024-07-30 13:30:00,163.04,163.11,163.0,163.09,6247.0,163.04,163.11,163.0,163.09,6247.0
2024-07-30 13:35:00,163.08,163.18,162.96,163.15,8558.0,163.08,163.18,162.96,163.15,8558.0
2024-07-30 13:40:00,163.12,163.12,162.91,162.98,4649.0,163.12,163.12,162.91,162.98,4649.0
2024-07-30 13:45:00,163.0,163.04,162.85,162.86,4696.0,163.0,163.04,162.85,162.86,4696.0
2024-07-30 13:50:00,162.86,162.88,162.76,162.84,4286.0,162.86,162.88,162.76,162.84,4286.0
2024-07-30 13:55:00,162.86,162.86,162.76,162.79,17296.0,162.86,162.86,162.76,162.79,17296.0
2024-07-30 14:00:00,162.79,162.79,162.66,162.69,7583.0,162.79,162.79,162.66,162.69,7583.0
2024-07-30 14:05:00,162.7,162.96,162.7,162.93,13964.0,162.7,162.96,162.7,162.93,13964.0
2024-07-30 14:10:00,162.96,162.97,162.81,162.81,13793.0,162.96,162.97,162.81,162.81,13793.0
2024-07-30 14:15:00,162.84,162.87,162.69,162.72,8960.0,162.84,162.87,162.69,162.72,8960.0
2024-07-30 14:20:00,162.72,162.76,162.63,162.73,11473.0,162.72,162.76,162.63,162.73,11473.0
2024-07-30 14:25:00,162.71,162.83,162.66,162.79,16215.0,162.71,162.83,162.66,162.79,16215.0
2024-07-30 14:30:00,162.81,162.83,162.68,162.7,5307.0,162.81,162.83,162.68,162.7,5307.0
2024-07-30 14:35:00,162.67,162.78,162.64,162.72,10015.0,162.67,162.78,162.64,162.72,10015.0
2024-07-30 14:40:00,162.73,162.76,162.65,162.7,5202.0,162.73,162.76,162.65,162.7,5202.0
2024-07-30 14:45:00,162.72,162.72,162.51,162.52,5853.0,162.72,162.72,162.51,162.52,5853.0
2024-07-30 14:50:00,162.55,162.69,162.54,162.67,7336.0,162.55,162.69,162.54,162.67,7336.0
2024-07-30 14:55:00,162.68,162.85,162.59,162.84,10865.0,162.68,162.85,162.59,162.84,10865.0
2024-07-30 15:00:00,162.86,162.9,162.79,162.88,7799.0,162.86,162.9,162.79,162.88,7799.0
2024-07-30 15:05:00,162.87,163.04,162.85,163.04,7808.0,162.87,163.04,162.85,163.04,7808.0
2024-07-30 15:10:00,163.08,163.13,163.03,163.06,11717.0,163.08,163.13,163.03,163.06,11717.0
2024-07-30 15:15:00,163.07,163.3,163.07,163.3,11386.0,163.07,163.3,163.07,163.3,11386.0
2024-07-30 15:20:00,163.33,163.38,163.23,163.32,13875.0,163.33,163.38,163.23,163.32,13875.0
2024-07-30 15:25:00,163.32,163.36,163.24,163.28,12166.0,163.32,163.36,163.24,163.28,12166.0
2024-07-30 15:30:00,163.24,163.24,163.12,163.2,13037.0,163.24,163.24,163.12,163.2,13037.0
2024-07-30 15:35:00,163.2,163.21,163.07,163.12,17678.0,163.2,163.21,163.07,163.12,17678.0
2024-07-30 15:40:00,163.09,163.21,163.02,163.21,13215.0,163.09,163.21,163.02,163.21,13215.0
2024-07-30 15:45:00,163.23,163.6,163.22,163.46,44169.0,163.23,163.6,163.22,163.46,44169.0
2024-07-30 15:50:00,163.48,163.64,163.39,163.42,21076.0,163.48,163.64,163.39,163.42,21076.0
2024-07-30 15:55:00,163.48,163.53,163.04,163.12,104722.0,163.48,163.53,163.04,163.12,104722.0
2024-07-31 09:30:00,163.58,164.35,163.46,163.97,29745.0,163.58,164.35,163.46,163.97,29745.0
2024-07-31 09:35:00,163.98,164.43,163.77,163.82,7795.0,163.98,164.43,163.77,163.82,7795.0
2024-07-31 09:40:00,163.73,163.77,163.12,163.64,7868.0,163.73,163.77,163.12,163.64,7868.0
2024-07-31 09:45:00,163.57,163.98,163.44,163.98,8625.0,163.57,163.98,163.44,163.98,8625.0
2024-07-31 09:50:00,163.96,164.05,163.47,163.51,3754.0,163.96,164.05,163.47,163.51,3754.0
2024-07-31 09:55:00,163.48,163.61,163.12,163.51,9285.0,163.48,163.61,163.12,163.51,9285.0
2024-07-31 10:00:00,163.52,163.95,163.32,163.95,9769.0,163.52,163.95,163.32,163.95,9769.0
2024-07-31 10:05:00,164.03,164.13,163.74,163.97,6202.0,164.03,164.13,163.74,163.97,6202.0
2024-07-31 10:10:00,164.0,164.39,164.0,164.21,6194.0,164.0,164.39,164.0,164.21,6194.0
2024-07-31 10:15:00,164.19,164.44,164.19,164.32,10527.0,164.19,164.44,164.19,164.32,10527.0
2024-07-31 10:20:00,164.28,164.28,163.87,164.19,7701.0,164.28,164.28,163.87,164.19,7701.0
2024-07-31 10:25:00,164.17,164.31,164.1,164.3,6477.0,164.17,164.31,164.1,164.3,6477.0
2024-07-31 10:30:00,164.27,164.35,164.16,164.29,5484.0,164.27,164.35,164.16,164.29,5484.0
2024-07-31 10:35:00,164.3,164.35,163.85,163.89,7191.0,164.3,164.35,163.85,163.89,7191.0
2024-07-31 10:40:00,163.89,164.22,163.89,164.12,7626.0,163.89,164.22,163.89,164.12,7626.0
2024-07-31 10:45:00,164.19,164.27,164.08,164.1,6831.0,164.19,164.27,164.08,164.1,6831.0
2024-07-31 10:50:00,164.07,164.1,163.73,163.78,10081.0,164.07,164.1,163.73,163.78,10081.0
2024-07-31 10:55:00,163.81,164.11,163.75,164.04,8130.0,163.81,164.11,163.75,164.04,8130.0
2024-07-31 11:00:00,164.03,164.16,163.96,163.99,9371.0,164.03,164.16,163.96,163.99,9371.0
2024-07-31 11:05:00,163.99,164.07,163.85,163.9,10678.0,163.99,164.07,163.85,163.9,10678.0
2024-07-31 11:10:00,163.84,163.99,163.76,163.95,8463.0,163.84,163.99,163.76,163.95,8463.0
2024-07-31 11:15:00,163.97,164.03,163.89,163.96,21608.0,163.97,164.03,163.89,163.96,21608.0
2024-07-31 11:20:00,163.96,164.26,163.9,164.2,24491.0,163.96,164.26,163.9,164.2,24491.0
2024-07-31 11:25:00,164.21,164.32,164.08,164.14,5699.0,164.21,164.32,164.08,164.14,5699.0
2024-07-31 11:30:00,164.14,164.22,163.92,164.01,6296.0,164.14,164.22,163.92,164.01,6296.0
2024-07-31 11:35:00,164.06,164.16,163.92,164.06,4072.0,164.06,164.16,163.92,164.06,4072.0
2024-07-31 11:40:00,164.11,164.27,164.05,164.21,4555.0,164.11,164.27,164.05,164.21,4555.0
2024-07-31 11:45:00,164.32,164.44,164.25,164.39,18934.0,164.32,164.44,164.25,164.39,18934.0
2024-07-31 11:50:00,164.4,164.44,164.16,164.17,6417.0,164.4,164.44,164.16,164.17,6417.0
2024-07-31 11:55:00,164.1,164.21,164.07,164.21,3069.0,164.1,164.21,164.07,164.21,3069.0
2024-07-31 12:00:00,164.2,164.25,164.08,164.09,5633.0,164.2,164.25,164.08,164.09,5633.0
2024-07-31 12:05:00,164.1,164.16,163.91,164.0,13257.0,164.1,164.16,163.91,164.0,13257.0
2024-07-31 12:10:00,164.0,164.1,163.96,164.07,4309.0,164.0,164.1,163.96,164.07,4309.0
2024-07-31 12:15:00,164.07,164.07,163.96,164.03,3997.0,164.07,164.07,163.96,164.03,3997.0
2024-07-31 12:20:00,164.09,164.12,163.98,164.01,7329.0,164.09,164.12,163.98,164.01,7329.0
2024-07-31 12:25:00,164.01,164.02,163.9,163.93,7923.0,164.01,164.02,163.9,163.93,7923.0
2024-07-31 12:30:00,163.93,164.1,163.89,164.07,12418.0,163.93,164.1,163.89,164.07,12418.0
2024-07-31 12:35:00,164.08,164.19,164.0,164.15,9598.0,164.08,164.19,164.0,164.15,9598.0
2024-07-31 12:40:00,164.1,164.17,164.05,164.06,4775.0,164.1,164.17,164.05,164.06,4775.0
2024-07-31 12:45:00,164.14,164.19,164.11,164.15,3295.0,164.14,164.19,164.11,164.15,3295.0
2024-07-31 12:50:00,164.15,164.17,163.89,163.9,9610.0,164.15,164.17,163.89,163.9,9610.0
2024-07-31 12:55:00,163.9,163.91,163.63,163.65,19387.0,163.9,163.91,163.63,163.65,19387.0
2024-07-31 13:00:00,163.64,163.73,163.58,163.6,5001.0,163.64,163.73,163.58,163.6,5001.0
2024-07-31 13:05:00,163.63,163.67,163.54,163.54,15237.0,163.63,163.67,163.54,163.54,15237.0
2024-07-31 13:10:00,163.47,163.6,163.38,163.56,7518.0,163.47,163.6,163.38,163.56,7518.0
2024-07-31 13:15:00,163.55,163.58,163.33,163.33,6224.0,163.55,163.58,163.33,163.33,6224.0
2024-07-31 13:20:00,163.36,163.39,163.25,163.3,16801.0,163.36,163.39,163.25,163.3,16801.0
2024-07-31 13:25:00,163.27,163.31,163.12,163.21,9593.0,163.27,163.31,163.12,163.21,9593.0
2024-07-31 13:30:00,163.2,163.24,162.98,163.1,14457.0,163.2,163.24,162.98,163.1,14457.0
2024-07-31 13:35:00,163.11,163.37,163.11,163.31,15390.0,163.11,163.37,163.11,163.31,15390.0
2024-07-31 13:40:00,163.31,163.44,163.2,163.24,12216.0,163.31,163.44,163.2,163.24,12216.0
2024-07-31 13:45:00,163.27,163.53,163.27,163.52,35873.0,163.27,163.53,163.27,163.52,35873.0
2024-07-31 13:50:00,163.51,163.75,163.51,163.72,22435.0,163.51,163.75,163.51,163.72,22435.0
2024-07-31 13:55:00,163.72,163.77,163.44,163.55,13072.0,163.72,163.77,163.44,163.55,13072.0
2024-07-31 14:00:00,163.59,163.66,163.3,163.64,9712.0,163.59,163.66,163.3,163.64,9712.0
2024-07-31 14:05:00,163.64,163.74,163.56,163.6,5994.0,163.64,163.74,163.56,163.6,5994.0
2024-07-31 14:10:00,163.6,163.9,163.6,163.83,28338.0,163.6,163.9,163.6,163.83,28338.0
2024-07-31 14:15:00,163.87,164.0,163.87,163.97,13140.0,163.87,164.0,163.87,163.97,13140.0
2024-07-31 14:20:00,163.91,163.95,163.74,163.83,7335.0,163.91,163.95,163.74,163.83,7335.0
2024-07-31 14:25:00,163.81,163.87,163.71,163.83,5330.0,163.81,163.87,163.71,163.83,5330.0
2024-07-31 14:30:00,163.8,163.91,163.7,163.74,8366.0,163.8,163.91,163.7,163.74,8366.0
2024-07-31 14:35:00,163.71,163.77,163.56,163.77,8407.0,163.71,163.77,163.56,163.77,8407.0
2024-07-31 14:40:00,163.77,163.89,163.72,163.79,7208.0,163.77,163.89,163.72,163.79,7208.0
2024-07-31 14:45:00,163.79,163.95,163.76,163.95,27409.0,163.79,163.95,163.76,163.95,27409.0
2024-07-31 14:50:00,163.92,164.14,163.91,164.03,25097.0,163.92,164.14,163.91,164.03,25097.0
2024-07-31 14:55:00,164.03,164.33,163.97,164.25,12443.0,164.03,164.33,163.97,164.25,12443.0
2024-07-31 15:00:00,164.25,164.54,164.21,164.36,36378.0,164.25,164.54,164.21,164.36,36378.0
2024-07-31 15:05:00,164.34,164.43,164.05,164.08,18572.0,164.34,164.43,164.05,164.08,18572.0
2024-07-31 15:10:00,164.11,164.11,163.72,163.9,10224.0,164.11,164.11,163.72,163.9,10224.0
2024-07-31 15:15:00,163.96,164.05,163.42,163.47,8890.0,163.96,164.05,163.42,163.47,8890.0
2024-07-31 15:20:00,163.45,163.63,163.42,163.47,12352.0,163.45,163.63,163.42,163.47,12352.0
2024-07-31 15:25:00,163.48,163.49,163.16,163.32,21661.0,163.48,163.49,163.16,163.32,21661.0
2024-07-31 15:30:00,163.32,163.51,163.23,163.41,19482.0,163.32,163.51,163.23,163.41,19482.0
2024-07-31 15:35:00,163.41,163.65,163.39,163.53,15136.0,163.41,163.65,163.39,163.53,15136.0
2024-07-31 15:40:00,163.53,163.74,163.38,163.74,13075.0,163.53,163.74,163.38,163.74,13075.0
2024-07-31 15:45:00,163.79,163.8,163.45,163.61,7650.0,163.79,163.8,163.45,163.61,7650.0
2024-07-31 15:50:00,163.62,163.9,163.39,163.6,15261.0,163.62,163.9,163.39,163.6,15261.0
2024-07-31 15:55:00,163.65,163.89,163.5,163.58,131890.0,163.65,163.89,163.5,163.58,131890.0
2024-08-01 09:30:00,164.17,165.33,164.17,165.33,47316.0,164.17,165.33,164.17,165.33,47316.0
2024-08-01 09:35:00,165.3,165.49,164.86,165.37,14315.0,165.3,165.49,164.86,165.37,14315.0
2024-08-01 09:40:00,165.5,165.56,165.07,165.09,40501.0,165.5,165.56,165.07,165.09,40501.0
2024-08-01 09:45:00,165.01,165.09,164.62,164.67,14825.0,165.01,165.09,164.62,164.67,14825.0
2024-08-01 09:50:00,164.78,164.8,164.2,164.4,13965.0,164.78,164.8,164.2,164.4,13965.0
2024-08-01 09:55:00,164.34,164.42,164.1,164.42,10807.0,164.34,164.42,164.1,164.42,10807.0
2024-08-01 10:00:00,164.31,164.37,164.03,164.1,13360.0,164.31,164.37,164.03,164.1,13360.0
2024-08-01 10:05:00,164.05,164.05,163.68,163.68,12648.0,164.05,164.05,163.68,163.68,12648.0
2024-08-01 10:10:00,163.79,164.06,163.67,164.05,64388.0,163.79,164.06,163.67,164.05,64388.0
2024-08-01 10:15:00,164.05,164.05,163.54,163.59,28056.0,164.05,164.05,163.54,163.59,28056.0
2024-08-01 10:20:00,163.66,163.85,163.62,163.72,7487.0,163.66,163.85,163.62,163.72,7487.0
2024-08-01 10:25:00,163.69,164.06,163.51,164.02,8594.0,163.69,164.06,163.51,164.02,8594.0
2024-08-01 10:30:00,163.97,163.98,163.61,163.77,10160.0,163.97,163.98,163.61,163.77,10160.0
2024-08-01 10:35:00,163.75,163.76,163.51,163.53,17135.0,163.75,163.76,163.51,163.53,17135.0
2024-08-01 10:40:00,163.53,163.55,163.31,163.33,11981.0,163.53,163.55,163.31,163.33,11981.0
2024-08-01 10:45:00,163.39,163.54,163.21,163.21,9685.0,163.39,163.54,163.21,163.21,9685.0
2024-08-01 10:50:00,163.25,163.56,163.24,163.34,10705.0,163.25,163.56,163.24,163.34,10705.0
2024-08-01 10:55:00,163.24,163.42,163.24,163.31,7004.0,163.24,163.42,163.24,163.31,7004.0
2024-08-01 11:00:00,163.31,163.55,163.27,163.27,8437.0,163.31,163.55,163.27,163.27,8437.0
2024-08-01 11:05:00,163.27,163.27,163.04,163.16,9871.0,163.27,163.27,163.04,163.16,9871.0
2024-08-01 11:10:00,163.17,163.23,162.83,162.83,8291.0,163.17,163.23,162.83,162.83,8291.0
2024-08-01 11:15:00,162.9,163.14,162.83,163.12,11765.0,162.9,163.14,162.83,163.12,11765.0
2024-08-01 11:20:00,163.13,163.24,163.01,163.18,11287.0,163.13,163.24,163.01,163.18,11287.0
2024-08-01 11:25:00,163.14,163.19,163.03,163.1,11307.0,163.14,163.19,163.03,163.1,11307.0
2024-08-01 11:30:00,163.07,163.28,163.04,163.04,6348.0,163.07,163.28,163.04,163.04,6348.0
2024-08-01 11:35:00,163.04,163.16,163.0,163.08,8466.0,163.04,163.16,163.0,163.08,8466.0
2024-08-01 11:40:00,163.08,163.27,163.06,163.27,19041.0,163.08,163.27,163.06,163.27,19041.0
2024-08-01 11:45:00,163.27,163.36,163.21,163.36,20559.0,163.27,163.36,163.21,163.36,20559.0
2024-08-01 11:50:00,163.37,163.6,163.36,163.6,9005.0,163.37,163.6,163.36,163.6,9005.0
2024-08-01 11:55:00,163.65,163.65,163.42,163.42,7154.0,163.65,163.65,163.42,163.42,7154.0
2024-08-01 12:00:00,163.42,163.52,163.26,163.5,9077.0,163.42,163.52,163.26,163.5,9077.0
2024-08-01 12:05:00,163.51,163.54,163.35,163.4,4324.0,163.51,163.54,163.35,163.4,4324.0
2024-08-01 12:10:00,163.42,163.52,163.28,163.52,11418.0,163.42,163.52,163.28,163.52,11418.0
2024-08-01 12:15:00,163.54,163.78,163.54,163.66,8578.0,163.54,163.78,163.54,163.66,8578.0
2024-08-01 12:20:00,163.64,163.64,163.27,163.36,8447.0,163.64,163.64,163.27,163.36,8447.0
2024-08-01 12:25:00,163.36,163.54,163.28,163.54,9354.0,163.36,163.54,163.28,163.54,9354.0
2024-08-01 12:30:00,163.54,163.55,163.23,163.25,26861.0,163.54,163.55,163.23,163.25,26861.0
2024-08-01 12:35:00,163.27,163.36,163.21,163.25,53438.0,163.27,163.36,163.21,163.25,53438.0
2024-08-01 12:40:00,163.22,163.32,163.14,163.22,84883.0,163.22,163.32,163.14,163.22,84883.0
2024-08-01 12:45:00,163.19,163.38,163.18,163.28,54036.0,163.19,163.38,163.18,163.28,54036.0
2024-08-01 12:50:00,163.28,163.32,162.92,163.0,44538.0,163.28,163.32,162.92,163.0,44538.0
2024-08-01 12:55:00,163.0,163.04,162.87,162.9,7069.0,163.0,163.04,162.87,162.9,7069.0
2024-08-01 13:00:00,162.9,162.94,162.64,162.85,8752.0,162.9,162.94,162.64,162.85,8752.0
2024-08-01 13:05:00,162.81,162.82,162.72,162.73,5839.0,162.81,162.82,162.72,162.73,5839.0
2024-08-01 13:10:00,162.72,162.99,162.69,162.85,8767.0,162.72,162.99,162.69,162.85,8767.0
2024-08-01 13:15:00,162.85,162.88,162.69,162.71,5644.0,162.85,162.88,162.69,162.71,5644.0
2024-08-01 13:20:00,162.7,162.8,162.69,162.8,6217.0,162.7,162.8,162.69,162.8,6217.0
2024-08-01 13:25:00,162.9,162.94,162.78,162.86,4938.0,162.9,162.94,162.78,162.86,4938.0
2024-08-01 13:30:00,162.79,162.82,162.69,162.7,8532.0,162.79,162.82,162.69,162.7,8532.0
2024-08-01 13:35:00,162.68,162.75,162.6,162.71,7182.0,162.68,162.75,162.6,162.71,7182.0
2024-08-01 13:40:00,162.7,162.87,162.68,162.83,13876.0,162.7,162.87,162.68,162.83,13876.0
2024-08-01 13:45:00,162.85,162.87,162.59,162.59,7863.0,162.85,162.87,162.59,162.59,7863.0
2024-08-01 13:50:00,162.52,162.62,162.48,162.59,5781.0,162.52,162.62,162.48,162.59,5781.0
2024-08-01 13:55:00,162.61,162.82,162.51,162.82,7964.0,162.61,162.82,162.51,162.82,7964.0
2024-08-01 14:00:00,162.8,162.81,162.45,162.47,9474.0,162.8,162.81,162.45,162.47,9474.0
2024-08-01 14:05:00,162.44,162.58,162.38,162.41,6818.0,162.44,162.58,162.38,162.41,6818.0
2024-08-01 14:10:00,162.4,162.43,162.27,162.35,11131.0,162.4,162.43,162.27,162.35,11131.0
2024-08-01 14:15:00,162.38,162.41,162.25,162.3,12911.0,162.38,162.41,162.25,162.3,12911.0
2024-08-01 14:20:00,162.28,162.54,162.28,162.53,15202.0,162.28,162.54,162.28,162.53,15202.0
2024-08-01 14:25:00,162.53,162.53,162.29,162.39,6138.0,162.53,162.53,162.29,162.39,6138.0
2024-08-01 14:30:00,162.35,162.36,162.23,162.31,6176.0,162.35,162.36,162.23,162.31,6176.0
2024-08-01 14:35:00,162.34,162.48,162.27,162.38,5108.0,162.34,162.48,162.27,162.38,5108.0
2024-08-01 14:40:00,162.38,162.47,162.26,162.27,6392.0,162.38,162.47,162.26,162.27,6392.0
2024-08-01 14:45:00,162.27,162.37,162.21,162.28,8304.0,162.27,162.37,162.21,162.28,8304.0
2024-08-01 14:50:00,162.33,162.43,162.29,162.36,9024.0,162.33,162.43,162.29,162.36,9024.0
2024-08-01 14:55:00,162.38,162.53,162.38,162.43,7842.0,162.38,162.53,162.38,162.43,7842.0
2024-08-01 15:00:00,162.43,162.43,162.18,162.28,15765.0,162.43,162.43,162.18,162.28,15765.0
2024-08-01 15:05:00,162.27,162.28,162.13,162.24,11076.0,162.27,162.28,162.13,162.24,11076.0
2024-08-01 15:10:00,162.24,162.32,162.17,162.25,30314.0,162.24,162.32,162.17,162.25,30314.0
2024-08-01 15:15:00,162.22,162.23,162.08,162.11,22782.0,162.22,162.23,162.08,162.11,22782.0
2024-08-01 15:20:00,162.1,162.12,161.87,161.92,23819.0,162.1,162.12,161.87,161.92,23819.0
2024-08-01 15:25:00,161.93,162.11,161.93,162.05,21532.0,161.93,162.11,161.93,162.05,21532.0
2024-08-01 15:30:00,162.07,162.21,162.07,162.14,57467.0,162.07,162.21,162.07,162.14,57467.0
2024-08-01 15:35:00,162.15,162.28,162.03,162.04,46272.0,162.15,162.28,162.03,162.04,46272.0
2024-08-01 15:40:00,162.04,162.05,161.65,161.65,16355.0,162.04,162.05,161.65,161.65,16355.0
2024-08-01 15:45:00,161.66,161.96,161.63,161.65,49700.0,161.66,161.96,161.63,161.65,49700.0
2024-08-01 15:50:00,161.65,161.85,161.11,161.16,113256.0,161.65,161.85,161.11,161.16,113256.0
2024-08-01 15:55:00,161.16,161.41,161.11,161.4,227991.0,161.16,161.41,161.11,161.4,227991.0
2024-08-02 09:30:00,160.07,161.01,159.02,159.25,52916.0,160.07,161.01,159.02,159.25,52916.0
2024-08-02 09:35:00,159.25,159.62,158.63,159.34,16143.0,159.25,159.62,158.63,159.34,16143.0
2024-08-02 09:40:00,159.34,159.7,159.17,159.49,27789.0,159.34,159.7,159.17,159.49,27789.0
2024-08-02 09:45:00,159.5,159.93,159.15,159.93,39844.0,159.5,159.93,159.15,159.93,39844.0
2024-08-02 09:50:00,159.95,160.39,159.13,159.27,29611.0,159.95,160.39,159.13,159.27,29611.0
2024-08-02 09:55:00,159.19,159.33,158.75,158.87,13432.0,159.19,159.33,158.75,158.87,13432.0
2024-08-02 10:00:00,158.97,159.36,158.77,159.28,19351.0,158.97,159.36,158.77,159.28,19351.0
2024-08-02 10:05:00,159.29,159.36,158.45,158.56,20344.0,159.29,159.36,158.45,158.56,20344.0
2024-08-02 10:10:00,158.59,158.68,158.23,158.27,17926.0,158.59,158.68,158.23,158.27,17926.0
2024-08-02 10:15:00,158.37,158.58,158.0,158.0,14747.0,158.37,158.58,158.0,158.0,14747.0
2024-08-02 10:20:00,158.0,158.0,157.5,157.64,20641.0,158.0,158.0,157.5,157.64,20641.0
2024-08-02 10:25:00,157.64,158.0,157.53,157.91,21201.0,157.64,158.0,157.53,157.91,21201.0
2024-08-02 10:30:00,157.88,158.1,157.8,157.97,12882.0,157.88,158.1,157.8,157.97,12882.0
2024-08-02 10:35:00,157.95,158.04,157.78,157.98,12493.0,157.95,158.04,157.78,157.98,12493.0
2024-08-02 10:40:00,158.03,158.32,157.83,158.23,29245.0,158.03,158.32,157.83,158.23,29245.0
2024-08-02 10:45:00,158.29,158.42,158.24,158.41,21401.0,158.29,158.42,158.24,158.41,21401.0
2024-08-02 10:50:00,158.53,158.67,158.37,158.4,15964.0,158.53,158.67,158.37,158.4,15964.0
2024-08-02 10:55:00,158.39,158.39,157.84,157.95,11898.0,158.39,158.39,157.84,157.95,11898.0
2024-08-02 11:00:00,157.98,158.07,157.74,157.8,28668.0,157.98,158.07,157.74,157.8,28668.0
2024-08-02 11:05:00,157.82,157.88,157.68,157.88,20819.0,157.82,157.88,157.68,157.88,20819.0
2024-08-02 11:10:00,157.86,158.04,157.63,157.63,14839.0,157.86,158.04,157.63,157.63,14839.0
2024-08-02 11:15:00,157.63,157.86,157.58,157.81,19540.0,157.63,157.86,157.58,157.81,19540.0
2024-08-02 11:20:00,157.8,157.88,157.59,157.67,18897.0,157.8,157.88,157.59,157.67,18897.0
2024-08-02 11:25:00,157.67,157.89,157.52,157.89,12008.0,157.67,157.89,157.52,157.89,12008.0
2024-08-02 11:30:00,157.91,158.16,157.88,157.92,23478.0,157.91,158.16,157.88,157.92,23478.0
2024-08-02 11:35:00,157.89,158.21,157.89,158.09,21882.0,157.89,158.21,157.89,158.09,21882.0
2024-08-02 11:40:00,158.06,158.27,158.06,158.25,8133.0,158.06,158.27,158.06,158.25,8133.0
2024-08-02 11:45:00,158.21,158.52,158.21,158.5,25723.0,158.21,158.52,158.21,158.5,25723.0
2024-08-02 11:50:00,158.5,158.58,158.38,158.49,34669.0,158.5,158.58,158.38,158.49,34669.0
2024-08-02 11:55:00,158.49,158.84,158.49,158.79,41817.0,158.49,158.84,158.49,158.79,41817.0
2024-08-02 12:00:00,158.8,159.0,158.73,158.97,59347.0,158.8,159.0,158.73,158.97,59347.0
2024-08-02 12:05:00,158.97,159.05,158.63,158.68,50047.0,158.97,159.05,158.63,158.68,50047.0
2024-08-02 12:10:00,158.66,158.66,158.33,158.48,9098.0,158.66,158.66,158.33,158.48,9098.0
2024-08-02 12:15:00,158.52,158.94,158.49,158.94,10509.0,158.52,158.94,158.49,158.94,10509.0
2024-08-02 12:20:00,158.95,159.05,158.89,159.02,17489.0,158.95,159.05,158.89,159.02,17489.0
2024-08-02 12:25:00,158.97,159.27,158.97,159.25,36755.0,158.97,159.27,158.97,159.25,36755.0
2024-08-02 12:30:00,159.22,159.29,159.03,159.21,26885.0,159.22,159.29,159.03,159.21,26885.0
2024-08-02 12:35:00,159.21,159.46,159.15,159.46,23261.0,159.21,159.46,159.15,159.46,23261.0
2024-08-02 12:40:00,159.46,159.55,159.22,159.36,60926.0,159.46,159.55,159.22,159.36,60926.0
2024-08-02 12:45:00,159.35,159.35,159.19,159.27,18700.0,159.35,159.35,159.19,159.27,18700.0
2024-08-02 12:50:00,159.27,159.28,158.99,159.07,7006.0,159.27,159.28,158.99,159.07,7006.0
2024-08-02 12:55:00,159.06,159.19,158.94,159.19,5581.0,159.06,159.19,158.94,159.19,5581.0
2024-08-02 13:00:00,159.15,159.16,158.82,158.82,6006.0,159.15,159.16,158.82,158.82,6006.0
2024-08-02 13:05:00,158.82,159.01,158.73,158.96,9748.0,158.82,159.01,158.73,158.96,9748.0
2024-08-02 13:10:00,159.0,159.1,158.93,159.09,5693.0,159.0,159.1,158.93,159.09,5693.0
2024-08-02 13:15:00,159.12,159.15,159.0,159.06,7700.0,159.12,159.15,159.0,159.06,7700.0
2024-08-02 13:20:00,159.06,159.06,158.9,158.95,7283.0,159.06,159.06,158.9,158.95,7283.0
2024-08-02 13:25:00,158.97,159.07,158.93,158.93,7866.0,158.97,159.07,158.93,158.93,7866.0
2024-08-02 13:30:00,158.93,158.94,158.76,158.9,11517.0,158.93,158.94,158.76,158.9,11517.0
2024-08-02 13:35:00,158.9,158.91,158.8,158.83,7231.0,158.9,158.91,158.8,158.83,7231.0
2024-08-02 13:40:00,158.8,158.83,158.71,158.75,11956.0,158.8,158.83,158.71,158.75,11956.0
2024-08-02 13:45:00,158.76,158.8,158.74,158.76,4859.0,158.76,158.8,158.74,158.76,4859.0
2024-08-02 13:50:00,158.78,158.78,158.55,158.59,13106.0,158.78,158.78,158.55,158.59,13106.0
2024-08-02 13:55:00,158.57,158.61,158.44,158.56,10638.0,158.57,158.61,158.44,158.56,10638.0
2024-08-02 14:00:00,158.56,158.56,158.36,158.44,7900.0,158.56,158.56,158.36,158.44,7900.0
2024-08-02 14:05:00,158.46,158.62,158.46,158.6,8296.0,158.46,158.62,158.46,158.6,8296.0
2024-08-02 14:10:00,158.59,158.7,158.59,158.69,13993.0,158.59,158.7,158.59,158.69,13993.0
2024-08-02 14:15:00,158.71,158.8,158.71,158.75,7538.0,158.71,158.8,158.71,158.75,7538.0
2024-08-02 14:20:00,158.77,158.96,158.73,158.94,8397.0,158.77,158.96,158.73,158.94,8397.0
2024-08-02 14:25:00,158.96,159.08,158.92,159.08,7333.0,158.96,159.08,158.92,159.08,7333.0
2024-08-02 14:30:00,159.11,159.2,158.99,158.99,60918.0,159.11,159.2,158.99,158.99,60918.0
2024-08-02 14:35:00,158.96,158.96,158.68,158.78,7050.0,158.96,158.96,158.68,158.78,7050.0
2024-08-02 14:40:00,158.8,158.98,158.78,158.94,8109.0,158.8,158.98,158.78,158.94,8109.0
2024-08-02 14:45:00,158.91,159.07,158.88,158.98,8937.0,158.91,159.07,158.88,158.98,8937.0
2024-08-02 14:50:00,158.95,159.01,158.85,158.85,8396.0,158.95,159.01,158.85,158.85,8396.0
2024-08-02 14:55:00,158.9,158.98,158.68,158.68,19469.0,158.9,158.98,158.68,158.68,19469.0
2024-08-02 15:00:00,158.68,158.76,158.58,158.58,26191.0,158.68,158.76,158.58,158.58,26191.0
2024-08-02 15:05:00,158.58,158.61,158.42,158.56,11569.0,158.58,158.61,158.42,158.56,11569.0
2024-08-02 15:10:00,158.53,158.63,158.42,158.6,15159.0,158.53,158.63,158.42,158.6,15159.0
2024-08-02 15:15:00,158.62,158.75,158.53,158.75,18900.0,158.62,158.75,158.53,158.75,18900.0
2024-08-02 15:20:00,158.75,158.78,158.45,158.57,21871.0,158.75,158.78,158.45,158.57,21871.0
2024-08-02 15:25:00,158.57,158.83,158.48,158.7,50345.0,158.57,158.83,158.48,158.7,50345.0
2024-08-02 15:30:00,158.73,158.93,158.68,158.77,49904.0,158.73,158.93,158.68,158.77,49904.0
2024-08-02 15:35:00,158.77,158.86,158.67,158.68,30702.0,158.77,158.86,158.67,158.68,30702.0
2024-08-02 15:40:00,158.68,158.8,158.59,158.8,28624.0,158.68,158.8,158.59,158.8,28624.0
2024-08-02 15:45:00,158.78,158.93,158.64,158.68,37058.0,158.78,158.93,158.64,158.68,37058.0
2024-08-02 15:50:00,158.67,159.05,158.46,158.94,51110.0,158.67,159.05,158.46,158.94,51110.0
2024-08-02 15:55:00,158.93,159.06,158.64,158.86,175537.0,158.93,159.06,158.64,158.86,175537.0
2024-08-05 09:30:00,157.46,159.0,156.53,157.31,73448.0,157.46,159.0,156.53,157.31,73448.0
2024-08-05 09:35:00,157.31,158.27,157.03,158.21,203253.0,157.31,158.27,157.03,158.21,203253.0
2024-08-05 09:40:00,158.06,158.48,157.6,158.22,51581.0,158.06,158.48,157.6,158.22,51581.0
2024-08-05 09:45:00,158.13,158.22,157.31,157.97,33919.0,158.13,158.22,157.31,157.97,33919.0
2024-08-05 09:50:00,157.97,159.18,157.82,159.04,28701.0,157.97,159.18,157.82,159.04,28701.0
2024-08-05 09:55:00,158.65,158.65,157.79,158.03,42327.0,158.65,158.65,157.79,158.03,42327.0
2024-08-05 10:00:00,158.05,159.67,157.99,158.54,18204.0,158.05,159.67,157.99,158.54,18204.0
2024-08-05 10:05:00,158.27,158.65,158.27,158.33,30125.0,158.27,158.65,158.27,158.33,30125.0
2024-08-05 10:10:00,158.44,158.64,158.08,158.4,20121.0,158.44,158.64,158.08,158.4,20121.0
2024-08-05 10:15:00,158.32,158.34,157.75,157.89,34037.0,158.32,158.34,157.75,157.89,34037.0
2024-08-05 10:20:00,157.87,158.06,157.37,157.47,91349.0,157.87,158.06,157.37,157.47,91349.0
2024-08-05 10:25:00,157.52,157.79,157.22,157.22,13589.0,157.52,157.79,157.22,157.22,13589.0
2024-08-05 10:30:00,157.34,157.77,157.17,157.68,13435.0,157.34,157.77,157.17,157.68,13435.0
2024-08-05 10:35:00,157.66,157.77,157.0,157.16,12467.0,157.66,157.77,157.0,157.16,12467.0
2024-08-05 10:40:00,156.98,157.55,156.98,157.42,10684.0,156.98,157.55,156.98,157.42,10684.0
2024-08-05 10:45:00,157.47,157.74,157.0,157.18,15073.0,157.47,157.74,157.0,157.18,15073.0
2024-08-05 10:50:00,157.27,157.85,157.18,157.61,10216.0,157.27,157.85,157.18,157.61,10216.0
2024-08-05 10:55:00,157.63,157.69,157.14,157.14,14679.0,157.63,157.69,157.14,157.14,14679.0
2024-08-05 11:00:00,157.14,157.55,157.08,157.44,26989.0,157.14,157.55,157.08,157.44,26989.0
2024-08-05 11:05:00,157.39,158.01,157.39,157.77,9680.0,157.39,158.01,157.39,157.77,9680.0
2024-08-05 11:10:00,157.76,158.03,157.58,157.68,8408.0,157.76,158.03,157.58,157.68,8408.0
2024-08-05 11:15:00,157.7,158.01,157.64,157.7,4807.0,157.7,158.01,157.64,157.7,4807.0
2024-08-05 11:20:00,157.69,158.01,157.58,157.94,9853.0,157.69,158.01,157.58,157.94,9853.0
2024-08-05 11:25:00,157.98,158.25,157.96,158.11,15285.0,157.98,158.25,157.96,158.11,15285.0
2024-08-05 11:30:00,158.08,158.28,157.95,158.11,10019.0,158.08,158.28,157.95,158.11,10019.0
2024-08-05 11:35:00,158.19,158.56,158.03,158.27,8501.0,158.19,158.56,158.03,158.27,8501.0
2024-08-05 11:40:00,158.25,158.39,158.23,158.36,5329.0,158.25,158.39,158.23,158.36,5329.0
2024-08-05 11:45:00,158.37,158.59,158.21,158.31,11576.0,158.37,158.59,158.21,158.31,11576.0
2024-08-05 11:50:00,158.29,158.41,158.01,158.34,8046.0,158.29,158.41,158.01,158.34,8046.0
2024-08-05 11:55:00,158.3,158.58,158.2,158.5,15654.0,158.3,158.58,158.2,158.5,15654.0
2024-08-05 12:00:00,158.5,158.53,157.98,158.16,18810.0,158.5,158.53,157.98,158.16,18810.0
2024-08-05 12:05:00,158.14,158.29,158.04,158.16,22822.0,158.14,158.29,158.04,158.16,22822.0
2024-08-05 12:10:00,158.07,158.14,157.89,157.96,10346.0,158.07,158.14,157.89,157.96,10346.0
2024-08-05 12:15:00,157.99,158.15,157.86,158.03,8700.0,157.99,158.15,157.86,158.03,8700.0
2024-08-05 12:20:00,158.03,158.17,158.03,158.03,16910.0,158.03,158.17,158.03,158.03,16910.0
2024-08-05 12:25:00,157.93,158.24,157.85,158.16,25971.0,157.93,158.24,157.85,158.16,25971.0
2024-08-05 12:30:00,158.13,158.17,157.92,157.92,6338.0,158.13,158.17,157.92,157.92,6338.0
2024-08-05 12:35:00,157.92,157.94,157.61,157.63,9495.0,157.92,157.94,157.61,157.63,9495.0
2024-08-05 12:40:00,157.68,157.68,157.07,157.16,24329.0,157.68,157.68,157.07,157.16,24329.0
2024-08-05 12:45:00,157.16,157.24,156.99,156.99,18882.0,157.16,157.24,156.99,156.99,18882.0
2024-08-05 12:50:00,156.95,157.03,156.85,156.91,6893.0,156.95,157.03,156.85,156.91,6893.0
2024-08-05 12:55:00,156.91,157.05,156.85,156.88,59374.0,156.91,157.05,156.85,156.88,59374.0
2024-08-05 13:00:00,156.88,156.88,156.47,156.51,5240.0,156.88,156.88,156.47,156.51,5240.0
2024-08-05 13:05:00,156.45,156.6,156.17,156.44,9387.0,156.45,156.6,156.17,156.44,9387.0
2024-08-05 13:10:00,156.41,156.82,156.41,156.82,8461.0,156.41,156.82,156.41,156.82,8461.0
2024-08-05 13:15:00,156.79,156.85,156.7,156.7,4197.0,156.79,156.85,156.7,156.7,4197.0
2024-08-05 13:20:00,156.72,156.9,156.62,156.84,4739.0,156.72,156.9,156.62,156.84,4739.0
2024-08-05 13:25:00,156.84,156.96,156.75,156.8,8664.0,156.84,156.96,156.75,156.8,8664.0
2024-08-05 13:30:00,156.8,156.84,156.61,156.8,11045.0,156.8,156.84,156.61,156.8,11045.0
2024-08-05 13:35:00,156.77,156.78,156.51,156.55,6361.0,156.77,156.78,156.51,156.55,6361.0
2024-08-05 13:40:00,156.55,156.59,156.34,156.42,14435.0,156.55,156.59,156.34,156.42,14435.0
2024-08-05 13:45:00,156.46,156.46,156.23,156.25,6967.0,156.46,156.46,156.23,156.25,6967.0
2024-08-05 13:50:00,156.25,156.25,156.0,156.0,15586.0,156.25,156.25,156.0,156.0,15586.0
2024-08-05 13:55:00,156.02,156.07,155.67,155.93,14970.0,156.02,156.07,155.67,155.93,14970.0
2024-08-05 14:00:00,155.94,155.94,155.56,155.61,21873.0,155.94,155.94,155.56,155.61,21873.0
2024-08-05 14:05:00,155.61,155.73,155.49,155.52,55506.0,155.61,155.73,155.49,155.52,55506.0
2024-08-05 14:10:00,155.5,155.56,155.41,155.52,15632.0,155.5,155.56,155.41,155.52,15632.0
2024-08-05 14:15:00,155.52,156.32,155.5,156.23,127358.0,155.52,156.32,155.5,156.23,127358.0
2024-08-05 14:20:00,156.28,156.45,156.11,156.22,67758.0,156.28,156.45,156.11,156.22,67758.0
2024-08-05 14:25:00,156.16,156.48,156.14,156.27,12010.0,156.16,156.48,156.14,156.27,12010.0
2024-08-05 14:30:00,156.22,156.4,155.96,155.96,26979.0,156.22,156.4,155.96,155.96,26979.0
2024-08-05 14:35:00,156.0,156.06,155.68,155.69,5493.0,156.0,156.06,155.68,155.69,5493.0
2024-08-05 14:40:00,155.65,155.91,155.62,155.72,10501.0,155.65,155.91,155.62,155.72,10501.0
2024-08-05 14:45:00,155.71,156.07,155.66,155.86,79240.0,155.71,156.07,155.66,155.86,79240.0
2024-08-05 14:50:00,155.85,156.2,155.85,156.01,9916.0,155.85,156.2,155.85,156.01,9916.0
2024-08-05 14:55:00,155.99,156.06,155.85,155.9,11011.0,155.99,156.06,155.85,155.9,11011.0
2024-08-05 15:00:00,155.9,156.03,155.79,155.84,12079.0,155.9,156.03,155.79,155.84,12079.0
2024-08-05 15:05:00,155.87,155.89,155.7,155.74,11784.0,155.87,155.89,155.7,155.74,11784.0
2024-08-05 15:10:00,155.72,155.74,155.5,155.52,53704.0,155.72,155.74,155.5,155.52,53704.0
2024-08-05 15:15:00,155.5,155.61,155.47,155.55,15627.0,155.5,155.61,155.47,155.55,15627.0
2024-08-05 15:20:00,155.57,155.75,155.38,155.54,18731.0,155.57,155.75,155.38,155.54,18731.0
2024-08-05 15:25:00,155.53,155.53,155.04,155.08,40457.0,155.53,155.53,155.04,155.08,40457.0
2024-08-05 15:30:00,155.11,155.18,154.77,154.95,44260.0,155.11,155.18,154.77,154.95,44260.0
2024-08-05 15:35:00,154.91,155.09,154.87,154.96,20056.0,154.91,155.09,154.87,154.96,20056.0
2024-08-05 15:40:00,154.9,154.91,154.59,154.59,19520.0,154.9,154.91,154.59,154.59,19520.0
2024-08-05 15:45:00,154.59,154.63,154.17,154.23,51098.0,154.59,154.63,154.17,154.23,51098.0
2024-08-05 15:50:00,154.27,154.76,154.23,154.61,111690.0,154.27,154.76,154.23,154.61,111690.0
2024-08-05 15:55:00,154.62,154.87,154.56,154.8,137327.0,154.62,154.87,154.56,154.8,137327.0
2024-08-06 09:30:00,155.49,156.56,154.63,155.24,51099.0,155.49,156.56,154.63,155.24,51099.0
2024-08-06 09:35:00,154.99,156.38,154.86,156.38,25164.0,154.99,156.38,154.86,156.38,25164.0
2024-08-06 09:40:00,156.37,157.15,156.1,157.07,8872.0,156.37,157.15,156.1,157.07,8872.0
2024-08-06 09:45:00,157.01,157.22,156.67,157.19,34512.0,157.01,157.22,156.67,157.19,34512.0
2024-08-06 09:50:00,157.09,158.11,157.09,158.1,15785.0,157.09,158.11,157.09,158.1,15785.0
2024-08-06 09:55:00,158.1,158.35,158.07,158.26,6715.0,158.1,158.35,158.07,158.26,6715.0
2024-08-06 10:00:00,158.38,158.38,157.67,157.83,9575.0,158.38,158.38,157.67,157.83,9575.0
2024-08-06 10:05:00,157.76,158.02,157.69,157.97,30381.0,157.76,158.02,157.69,157.97,30381.0
2024-08-06 10:10:00,157.97,158.54,157.93,158.41,19994.0,157.97,158.54,157.93,158.41,19994.0
2024-08-06 10:15:00,158.41,158.42,158.02,158.16,30720.0,158.41,158.42,158.02,158.16,30720.0
2024-08-06 10:20:00,158.17,158.26,157.98,158.16,11360.0,158.17,158.26,157.98,158.16,11360.0
2024-08-06 10:25:00,158.16,158.38,158.12,158.15,28302.0,158.16,158.38,158.12,158.15,28302.0
2024-08-06 10:30:00,158.15,158.21,157.89,158.16,8224.0,158.15,158.21,157.89,158.16,8224.0
2024-08-06 10:35:00,158.15,158.18,157.83,157.97,48525.0,158.15,158.18,157.83,157.97,48525.0
2024-08-06 10:40:00,157.96,158.16,157.87,157.96,32413.0,157.96,158.16,157.87,157.96,32413.0
2024-08-06 10:45:00,158.0,158.24,157.83,158.01,36071.0,158.0,158.24,157.83,158.01,36071.0
2024-08-06 10:50:00,158.01,158.09,157.7,157.99,8287.0,158.01,158.09,157.7,157.99,8287.0
2024-08-06 10:55:00,157.94,157.98,157.52,157.67,6384.0,157.94,157.98,157.52,157.67,6384.0
2024-08-06 11:00:00,157.72,157.94,157.56,157.94,4387.0,157.72,157.94,157.56,157.94,4387.0
2024-08-06 11:05:00,157.88,157.94,157.58,157.58,7752.0,157.88,157.94,157.58,157.58,7752.0
2024-08-06 11:10:00,157.63,157.74,157.46,157.73,6894.0,157.63,157.74,157.46,157.73,6894.0
2024-08-06 11:15:00,157.76,157.76,157.47,157.66,11860.0,157.76,157.76,157.47,157.66,11860.0
2024-08-06 11:20:00,157.62,157.68,157.47,157.64,3958.0,157.62,157.68,157.47,157.64,3958.0
2024-08-06 11:25:00,157.67,157.8,157.51,157.51,8035.0,157.67,157.8,157.51,157.51,8035.0
2024-08-06 11:30:00,157.52,157.71,157.42,157.66,9007.0,157.52,157.71,157.42,157.66,9007.0
2024-08-06 11:35:00,157.68,157.76,157.34,157.4,7351.0,157.68,157.76,157.34,157.4,7351.0
2024-08-06 11:40:00,157.47,157.6,157.29,157.43,7691.0,157.47,157.6,157.29,157.43,7691.0
2024-08-06 11:45:00,157.5,157.58,157.42,157.53,10483.0,157.5,157.58,157.42,157.53,10483.0
2024-08-06 11:50:00,157.53,157.7,157.53,157.59,32140.0,157.53,157.7,157.53,157.59,32140.0
2024-08-06 11:55:00,157.66,157.96,157.61,157.8,36073.0,157.66,157.96,157.61,157.8,36073.0
2024-08-06 12:00:00,157.87,158.0,157.76,157.87,21460.0,157.87,158.0,157.76,157.87,21460.0
2024-08-06 12:05:00,157.87,158.36,157.87,158.33,22920.0,157.87,158.36,157.87,158.33,22920.0
2024-08-06 12:10:00,158.36,158.36,158.25,158.29,4151.0,158.36,158.36,158.25,158.29,4151.0
2024-08-06 12:15:00,158.31,158.5,158.31,158.43,6073.0,158.31,158.5,158.31,158.43,6073.0
2024-08-06 12:20:00,158.46,158.5,158.27,158.29,4849.0,158.46,158.5,158.27,158.29,4849.0
2024-08-06 12:25:00,158.29,158.35,158.14,158.35,5785.0,158.29,158.35,158.14,158.35,5785.0
2024-08-06 12:30:00,158.35,158.38,158.14,158.14,12805.0,158.35,158.38,158.14,158.14,12805.0
2024-08-06 12:35:00,158.14,158.14,157.88,157.89,26588.0,158.14,158.14,157.88,157.89,26588.0
2024-08-06 12:40:00,157.9,158.05,157.87,158.02,33592.0,157.9,158.05,157.87,158.02,33592.0
2024-08-06 12:45:00,158.02,158.12,157.84,157.84,12314.0,158.02,158.12,157.84,157.84,12314.0
2024-08-06 12:50:00,157.89,158.24,157.87,158.2,27661.0,157.89,158.24,157.87,158.2,27661.0
2024-08-06 12:55:00,158.2,158.2,158.02,158.02,25029.0,158.2,158.2,158.02,158.02,25029.0
2024-08-06 13:00:00,158.05,158.38,158.0,158.3,14306.0,158.05,158.38,158.0,158.3,14306.0
2024-08-06 13:05:00,158.35,158.43,158.15,158.16,54868.0,158.35,158.43,158.15,158.16,54868.0
2024-08-06 13:10:00,158.17,158.45,158.16,158.43,25363.0,158.17,158.45,158.16,158.43,25363.0
2024-08-06 13:15:00,158.43,158.58,158.38,158.44,8978.0,158.43,158.58,158.38,158.44,8978.0
2024-08-06 13:20:00,158.43,158.55,158.3,158.37,6504.0,158.43,158.55,158.3,158.37,6504.0
2024-08-06 13:25:00,158.38,158.5,158.38,158.49,6942.0,158.38,158.5,158.38,158.49,6942.0
2024-08-06 13:30:00,158.52,158.61,158.41,158.57,10487.0,158.52,158.61,158.41,158.57,10487.0
2024-08-06 13:35:00,158.57,158.81,158.56,158.66,11614.0,158.57,158.81,158.56,158.66,11614.0
2024-08-06 13:40:00,158.66,158.75,158.61,158.74,11208.0,158.66,158.75,158.61,158.74,11208.0
2024-08-06 13:45:00,158.7,158.71,158.56,158.63,7404.0,158.7,158.71,158.56,158.63,7404.0
2024-08-06 13:50:00,158.63,158.7,158.56,158.61,11771.0,158.63,158.7,158.56,158.61,11771.0
2024-08-06 13:55:00,158.64,158.77,158.63,158.69,9904.0,158.64,158.77,158.63,158.69,9904.0
2024-08-06 14:00:00,158.71,158.75,158.48,158.54,11824.0,158.71,158.75,158.48,158.54,11824.0
2024-08-06 14:05:00,158.53,158.54,158.28,158.28,9643.0,158.53,158.54,158.28,158.28,9643.0
2024-08-06 14:10:00,158.27,158.42,158.26,158.29,9488.0,158.27,158.42,158.26,158.29,9488.0
2024-08-06 14:15:00,158.3,158.52,158.3,158.52,10249.0,158.3,158.52,158.3,158.52,10249.0
2024-08-06 14:20:00,158.52,158.73,158.49,158.69,7984.0,158.52,158.73,158.49,158.69,7984.0
2024-08-06 14:25:00,158.69,158.75,158.6,158.74,7473.0,158.69,158.75,158.6,158.74,7473.0
2024-08-06 14:30:00,158.8,158.97,158.77,158.97,15015.0,158.8,158.97,158.77,158.97,15015.0
2024-08-06 14:35:00,158.96,159.09,158.94,159.06,7736.0,158.96,159.09,158.94,159.06,7736.0
2024-08-06 14:40:00,159.05,159.1,158.97,159.1,12315.0,159.05,159.1,158.97,159.1,12315.0
2024-08-06 14:45:00,159.14,159.36,159.08,159.33,13465.0,159.14,159.36,159.08,159.33,13465.0
2024-08-06 14:50:00,159.31,159.39,159.24,159.27,16306.0,159.31,159.39,159.24,159.27,16306.0
2024-08-06 14:55:00,159.26,159.33,158.87,158.88,20476.0,159.26,159.33,158.87,158.88,20476.0
2024-08-06 15:00:00,158.9,158.91,158.52,158.52,21042.0,158.9,158.91,158.52,158.52,21042.0
2024-08-06 15:05:00,158.55,158.65,158.4,158.63,34384.0,158.55,158.65,158.4,158.63,34384.0
2024-08-06 15:10:00,158.62,158.78,158.44,158.71,34016.0,158.62,158.78,158.44,158.71,34016.0
2024-08-06 15:15:00,158.72,158.73,158.4,158.52,14838.0,158.72,158.73,158.4,158.52,14838.0
2024-08-06 15:20:00,158.53,158.99,158.41,158.98,16650.0,158.53,158.99,158.41,158.98,16650.0
2024-08-06 15:25:00,158.97,159.08,158.84,158.89,15178.0,158.97,159.08,158.84,158.89,15178.0
2024-08-06 15:30:00,158.91,158.92,158.69,158.87,17148.0,158.91,158.92,158.69,158.87,17148.0
2024-08-06 15:35:00,158.83,158.88,158.71,158.77,16224.0,158.83,158.88,158.71,158.77,16224.0
2024-08-06 15:40:00,158.77,158.77,158.46,158.46,13804.0,158.77,158.77,158.46,158.46,13804.0
2024-08-06 15:45:00,158.42,158.58,158.05,158.14,20298.0,158.42,158.58,158.05,158.14,20298.0
2024-08-06 15:50:00,158.11,158.3,157.8,157.87,30427.0,158.11,158.3,157.8,157.87,30427.0
2024-08-06 15:55:00,157.89,157.96,157.34,157.34,144075.0,157.89,157.96,157.34,157.34,144075.0
2024-08-07 09:30:00,159.01,160.11,158.84,159.67,30541.0,159.01,160.11,158.84,159.67,30541.0
2024-08-07 09:35:00,159.89,159.89,159.05,159.49,11945.0,159.89,159.89,159.05,159.49,11945.0
2024-08-07 09:40:00,159.49,159.76,159.3,159.41,31234.0,159.49,159.76,159.3,159.41,31234.0
2024-08-07 09:45:00,159.45,159.81,159.34,159.63,22874.0,159.45,159.81,159.34,159.63,22874.0
2024-08-07 09:50:00,159.63,160.01,159.53,159.97,9925.0,159.63,160.01,159.53,159.97,9925.0
2024-08-07 09:55:00,160.07,160.56,159.99,160.53,23258.0,160.07,160.56,159.99,160.53,23258.0
2024-08-07 10:00:00,160.52,160.84,160.49,160.55,12669.0,160.52,160.84,160.49,160.55,12669.0
2024-08-07 10:05:00,160.55,160.77,160.4,160.77,4641.0,160.55,160.77,160.4,160.77,4641.0
2024-08-07 10:10:00,160.74,160.74,159.67,159.69,22562.0,160.74,160.74,159.67,159.69,22562.0
2024-08-07 10:15:00,159.72,159.82,159.52,159.69,44769.0,159.72,159.82,159.52,159.69,44769.0
2024-08-07 10:20:00,159.7,159.8,159.59,159.78,25473.0,159.7,159.8,159.59,159.78,25473.0
2024-08-07 10:25:00,159.84,159.84,159.36,159.43,13974.0,159.84,159.84,159.36,159.43,13974.0
2024-08-07 10:30:00,159.44,159.5,159.29,159.43,14019.0,159.44,159.5,159.29,159.43,14019.0
2024-08-07 10:35:00,159.47,159.6,159.39,159.52,12444.0,159.47,159.6,159.39,159.52,12444.0
2024-08-07 10:40:00,159.61,159.78,159.52,159.65,9188.0,159.61,159.78,159.52,159.65,9188.0
2024-08-07 10:45:00,159.71,160.06,159.71,159.79,13391.0,159.71,160.06,159.71,159.79,13391.0
2024-08-07 10:50:00,159.79,159.84,159.71,159.77,10817.0,159.79,159.84,159.71,159.77,10817.0
2024-08-07 10:55:00,159.81,159.94,159.77,159.83,9154.0,159.81,159.94,159.77,159.83,9154.0
2024-08-07 11:00:00,159.84,159.88,159.64,159.75,21906.0,159.84,159.88,159.64,159.75,21906.0
2024-08-07 11:05:00,159.72,159.72,159.52,159.6,6994.0,159.72,159.72,159.52,159.6,6994.0
2024-08-07 11:10:00,159.6,159.69,159.1,159.13,8580.0,159.6,159.69,159.1,159.13,8580.0
2024-08-07 11:15:00,159.17,159.27,158.93,159.04,19835.0,159.17,159.27,158.93,159.04,19835.0
2024-08-07 11:20:00,159.11,159.39,159.1,159.36,5200.0,159.11,159.39,159.1,159.36,5200.0
2024-08-07 11:25:00,159.36,159.41,159.24,159.33,5452.0,159.36,159.41,159.24,159.33,5452.0
2024-08-07 11:30:00,159.33,159.46,159.26,159.26,5697.0,159.33,159.46,159.26,159.26,5697.0
2024-08-07 11:35:00,159.32,159.66,159.32,159.56,7685.0,159.32,159.66,159.32,159.56,7685.0
2024-08-07 11:40:00,159.56,159.56,159.28,159.28,9069.0,159.56,159.56,159.28,159.28,9069.0
2024-08-07 11:45:00,159.24,159.28,158.73,158.82,14987.0,159.24,159.28,158.73,158.82,14987.0
2024-08-07 11:50:00,158.82,158.97,158.76,158.95,16027.0,158.82,158.97,158.76,158.95,16027.0
2024-08-07 11:55:00,158.94,159.1,158.9,159.1,7703.0,158.94,159.1,158.9,159.1,7703.0
2024-08-07 12:00:00,159.04,159.1,158.7,158.73,6277.0,159.04,159.1,158.7,158.73,6277.0
2024-08-07 12:05:00,158.77,158.93,158.74,158.85,5397.0,158.77,158.93,158.74,158.85,5397.0
2024-08-07 12:10:00,158.84,159.28,158.84,159.24,3826.0,158.84,159.28,158.84,159.24,3826.0
2024-08-07 12:15:00,159.26,159.27,159.1,159.14,3240.0,159.26,159.27,159.1,159.14,3240.0
2024-08-07 12:20:00,159.09,159.24,159.09,159.19,5275.0,159.09,159.24,159.09,159.19,5275.0
2024-08-07 12:25:00,159.21,159.28,159.01,159.09,5773.0,159.21,159.28,159.01,159.09,5773.0
2024-08-07 12:30:00,159.09,159.09,158.93,159.05,7968.0,159.09,159.09,158.93,159.05,7968.0
2024-08-07 12:35:00,159.02,159.02,158.79,158.82,5923.0,159.02,159.02,158.79,158.82,5923.0
2024-08-07 12:40:00,158.79,158.87,158.62,158.65,8951.0,158.79,158.87,158.62,158.65,8951.0
2024-08-07 12:45:00,158.65,158.67,158.36,158.49,8997.0,158.65,158.67,158.36,158.49,8997.0
2024-08-07 12:50:00,158.46,158.58,158.35,158.36,6409.0,158.46,158.58,158.35,158.36,6409.0
2024-08-07 12:55:00,158.36,158.57,158.36,158.45,3844.0,158.36,158.57,158.36,158.45,3844.0
2024-08-07 13:00:00,158.53,158.57,158.26,158.36,4900.0,158.53,158.57,158.26,158.36,4900.0
2024-08-07 13:05:00,158.41,158.53,158.34,158.34,2571.0,158.41,158.53,158.34,158.34,2571.0
2024-08-07 13:10:00,158.42,158.49,158.13,158.19,3512.0,158.42,158.49,158.13,158.19,3512.0
2024-08-07 13:15:00,158.2,158.22,158.07,158.1,4914.0,158.2,158.22,158.07,158.1,4914.0
2024-08-07 13:20:00,158.19,158.45,158.18,158.41,6758.0,158.19,158.45,158.18,158.41,6758.0
2024-08-07 13:25:00,158.46,158.66,158.3,158.33,5737.0,158.46,158.66,158.3,158.33,5737.0
2024-08-07 13:30:00,158.31,158.54,158.31,158.54,3531.0,158.31,158.54,158.31,158.54,3531.0
2024-08-07 13:35:00,158.58,158.58,158.44,158.45,9642.0,158.58,158.58,158.44,158.45,9642.0
2024-08-07 13:40:00,158.47,158.49,158.25,158.31,10935.0,158.47,158.49,158.25,158.31,10935.0
2024-08-07 13:45:00,158.29,158.3,157.8,157.8,6741.0,158.29,158.3,157.8,157.8,6741.0
2024-08-07 13:50:00,157.77,157.85,157.64,157.85,10568.0,157.77,157.85,157.64,157.85,10568.0
2024-08-07 13:55:00,157.8,157.8,157.59,157.72,7234.0,157.8,157.8,157.59,157.72,7234.0
2024-08-07 14:00:00,157.76,157.83,157.61,157.61,5390.0,157.76,157.83,157.61,157.61,5390.0
2024-08-07 14:05:00,157.69,157.69,157.5,157.54,4232.0,157.69,157.69,157.5,157.54,4232.0
2024-08-07 14:10:00,157.56,157.56,157.16,157.17,4746.0,157.56,157.56,157.16,157.17,4746.0
2024-08-07 14:15:00,157.21,157.21,156.86,157.08,35419.0,157.21,157.21,156.86,157.08,35419.0
2024-08-07 14:20:00,157.07,157.17,157.01,157.1,7972.0,157.07,157.17,157.01,157.1,7972.0
2024-08-07 14:25:00,157.08,157.36,157.02,157.11,7569.0,157.08,157.36,157.02,157.11,7569.0
2024-08-07 14:30:00,157.12,157.12,156.93,157.09,9150.0,157.12,157.12,156.93,157.09,9150.0
2024-08-07 14:35:00,157.09,157.13,156.9,157.0,9041.0,157.09,157.13,156.9,157.0,9041.0
2024-08-07 14:40:00,157.02,157.15,156.95,156.95,12586.0,157.02,157.15,156.95,156.95,12586.0
2024-08-07 14:45:00,157.05,157.07,156.72,156.75,8688.0,157.05,157.07,156.72,156.75,8688.0
2024-08-07 14:50:00,156.76,156.78,156.6,156.69,9507.0,156.76,156.78,156.6,156.69,9507.0
2024-08-07 14:55:00,156.69,156.98,156.69,156.82,9072.0,156.69,156.98,156.69,156.82,9072.0
2024-08-07 15:00:00,156.86,157.08,156.86,157.08,7638.0,156.86,157.08,156.86,157.08,7638.0
2024-08-07 15:05:00,157.09,157.17,156.9,156.95,10386.0,157.09,157.17,156.9,156.95,10386.0
2024-08-07 15:10:00,156.95,157.08,156.85,156.88,16771.0,156.95,157.08,156.85,156.88,16771.0
2024-08-07 15:15:00,156.86,156.96,156.81,156.9,14375.0,156.86,156.96,156.81,156.9,14375.0
2024-08-07 15:20:00,156.9,157.0,156.72,156.78,17348.0,156.9,157.0,156.72,156.78,17348.0
2024-08-07 15:25:00,156.81,156.96,156.74,156.92,19928.0,156.81,156.96,156.74,156.92,19928.0
2024-08-07 15:30:00,156.9,156.91,156.62,156.86,28080.0,156.9,156.91,156.62,156.86,28080.0
2024-08-07 15:35:00,156.85,157.04,156.75,156.85,19685.0,156.85,157.04,156.75,156.85,19685.0
2024-08-07 15:40:00,156.87,156.87,156.48,156.5,26294.0,156.87,156.87,156.48,156.5,26294.0
2024-08-07 15:45:00,156.51,156.77,156.45,156.74,29426.0,156.51,156.77,156.45,156.74,29426.0
2024-08-07 15:50:00,156.75,156.76,156.21,156.28,44004.0,156.75,156.76,156.21,156.28,44004.0
2024-08-07 15:55:00,156.28,156.33,155.96,156.28,158605.0,156.28,156.33,155.96,156.28,158605.0
2024-08-08 09:30:00,156.89,157.33,156.41,157.2,40448.0,156.89,157.33,156.41,157.2,40448.0
2024-08-08 09:35:00,157.16,157.46,157.05,157.18,9239.0,157.16,157.46,157.05,157.18,9239.0
2024-08-08 09:40:00,157.18,157.63,157.12,157.49,7390.0,157.18,157.63,157.12,157.49,7390.0
2024-08-08 09:45:00,157.5,157.71,157.14,157.29,15923.0,157.5,157.71,157.14,157.29,15923.0
2024-08-08 09:50:00,157.27,158.01,157.09,158.0,10020.0,157.27,158.01,157.09,158.0,10020.0
2024-08-08 09:55:00,158.01,158.51,157.77,158.29,11072.0,158.01,158.51,157.77,158.29,11072.0
2024-08-08 10:00:00,158.15,158.65,158.13,158.61,19508.0,158.15,158.65,158.13,158.61,19508.0
2024-08-08 10:05:00,158.66,158.75,158.32,158.32,4896.0,158.66,158.75,158.32,158.32,4896.0
2024-08-08 10:10:00,158.31,158.6,158.3,158.47,4186.0,158.31,158.6,158.3,158.47,4186.0
2024-08-08 10:15:00,158.42,158.64,158.24,158.45,6495.0,158.42,158.64,158.24,158.45,6495.0
2024-08-08 10:20:00,158.45,158.58,158.24,158.51,5086.0,158.45,158.58,158.24,158.51,5086.0
2024-08-08 10:25:00,158.57,158.74,158.57,158.72,4046.0,158.57,158.74,158.57,158.72,4046.0
2024-08-08 10:30:00,158.67,158.83,158.46,158.83,6825.0,158.67,158.83,158.46,158.83,6825.0
2024-08-08 10:35:00,158.84,158.84,158.49,158.49,5686.0,158.84,158.84,158.49,158.49,5686.0
2024-08-08 10:40:00,158.47,158.47,158.19,158.28,8224.0,158.47,158.47,158.19,158.28,8224.0
2024-08-08 10:45:00,158.32,158.63,158.32,158.51,7686.0,158.32,158.63,158.32,158.51,7686.0
2024-08-08 10:50:00,158.43,158.56,158.4,158.55,7386.0,158.43,158.56,158.4,158.55,7386.0
2024-08-08 10:55:00,158.53,158.74,158.53,158.62,11278.0,158.53,158.74,158.53,158.62,11278.0
2024-08-08 11:00:00,158.61,158.88,158.55,158.83,17505.0,158.61,158.88,158.55,158.83,17505.0
2024-08-08 11:05:00,158.88,158.9,158.72,158.89,4771.0,158.88,158.9,158.72,158.89,4771.0
2024-08-08 11:10:00,158.92,158.92,158.57,158.57,6966.0,158.92,158.92,158.57,158.57,6966.0
2024-08-08 11:15:00,158.57,158.84,158.57,158.78,8816.0,158.57,158.84,158.57,158.78,8816.0
2024-08-08 11:20:00,158.82,159.1,158.76,159.02,8795.0,158.82,159.1,158.76,159.02,8795.0
2024-08-08 11:25:00,159.02,159.4,159.02,159.25,7320.0,159.02,159.4,159.02,159.25,7320.0
2024-08-08 11:30:00,159.25,159.3,158.86,158.86,7196.0,159.25,159.3,158.86,158.86,7196.0
2024-08-08 11:35:00,158.86,158.97,158.82,158.83,7462.0,158.86,158.97,158.82,158.83,7462.0
2024-08-08 11:40:00,158.83,158.84,158.66,158.68,6142.0,158.83,158.84,158.66,158.68,6142.0
2024-08-08 11:45:00,158.71,158.83,158.68,158.72,3802.0,158.71,158.83,158.68,158.72,3802.0
2024-08-08 11:50:00,158.76,158.91,158.76,158.9,4698.0,158.76,158.91,158.76,158.9,4698.0
2024-08-08 11:55:00,158.94,158.95,158.76,158.76,4011.0,158.94,158.95,158.76,158.76,4011.0
2024-08-08 12:00:00,158.72,159.11,158.69,159.11,5500.0,158.72,159.11,158.69,159.11,5500.0
2024-08-08 12:05:00,159.08,159.24,159.07,159.08,8391.0,159.08,159.24,159.07,159.08,8391.0
2024-08-08 12:10:00,159.07,159.11,158.9,158.92,4771.0,159.07,159.11,158.9,158.92,4771.0
2024-08-08 12:15:00,159.0,159.01,158.9,158.99,5254.0,159.0,159.01,158.9,158.99,5254.0
2024-08-08 12:20:00,159.02,159.07,158.97,158.97,3341.0,159.02,159.07,158.97,158.97,3341.0
2024-08-08 12:25:00,158.97,159.07,158.89,158.98,6015.0,158.97,159.07,158.89,158.98,6015.0
2024-08-08 12:30:00,159.01,159.01,158.81,158.81,5399.0,159.01,159.01,158.81,158.81,5399.0
2024-08-08 12:35:00,158.79,158.79,158.48,158.5,6547.0,158.79,158.79,158.48,158.5,6547.0
2024-08-08 12:40:00,158.5,158.61,158.47,158.56,5497.0,158.5,158.61,158.47,158.56,5497.0
2024-08-08 12:45:00,158.59,158.69,158.56,158.67,4095.0,158.59,158.69,158.56,158.67,4095.0
2024-08-08 12:50:00,158.74,158.77,158.6,158.75,4451.0,158.74,158.77,158.6,158.75,4451.0
2024-08-08 12:55:00,158.75,158.78,158.66,158.69,4509.0,158.75,158.78,158.66,158.69,4509.0
2024-08-08 13:00:00,158.71,158.78,158.56,158.64,7155.0,158.71,158.78,158.56,158.64,7155.0
2024-08-08 13:05:00,158.68,158.83,158.6,158.81,4362.0,158.68,158.83,158.6,158.81,4362.0
2024-08-08 13:10:00,158.85,158.96,158.8,158.93,4711.0,158.85,158.96,158.8,158.93,4711.0
2024-08-08 13:15:00,158.95,159.26,158.91,159.26,6872.0,158.95,159.26,158.91,159.26,6872.0
2024-08-08 13:20:00,159.23,159.33,159.19,159.26,5649.0,159.23,159.33,159.19,159.26,5649.0
2024-08-08 13:25:00,159.26,159.39,159.26,159.37,5640.0,159.26,159.39,159.26,159.37,5640.0
2024-08-08 13:30:00,159.39,159.5,159.36,159.39,6668.0,159.39,159.5,159.36,159.39,6668.0
2024-08-08 13:35:00,159.4,159.4,159.23,159.37,4809.0,159.4,159.4,159.23,159.37,4809.0
2024-08-08 13:40:00,159.35,159.4,159.34,159.35,5554.0,159.35,159.4,159.34,159.35,5554.0
2024-08-08 13:45:00,159.34,159.34,159.25,159.31,4687.0,159.34,159.34,159.25,159.31,4687.0
2024-08-08 13:50:00,159.3,159.44,159.28,159.44,4916.0,159.3,159.44,159.28,159.44,4916.0
2024-08-08 13:55:00,159.43,159.43,159.34,159.41,4490.0,159.43,159.43,159.34,159.41,4490.0
2024-08-08 14:00:00,159.4,159.56,159.32,159.55,8259.0,159.4,159.56,159.32,159.55,8259.0
2024-08-08 14:05:00,159.53,159.57,159.45,159.49,5977.0,159.53,159.57,159.45,159.49,5977.0
2024-08-08 14:10:00,159.5,159.53,159.36,159.4,6963.0,159.5,159.53,159.36,159.4,6963.0
2024-08-08 14:15:00,159.4,159.68,159.4,159.68,8615.0,159.4,159.68,159.4,159.68,8615.0
2024-08-08 14:20:00,159.68,159.71,159.5,159.62,7599.0,159.68,159.71,159.5,159.62,7599.0
2024-08-08 14:25:00,159.62,159.64,159.39,159.52,7723.0,159.62,159.64,159.39,159.52,7723.0
2024-08-08 14:30:00,159.53,159.68,159.53,159.59,5146.0,159.53,159.68,159.53,159.59,5146.0
2024-08-08 14:35:00,159.58,159.58,159.44,159.51,5869.0,159.58,159.58,159.44,159.51,5869.0
2024-08-08 14:40:00,159.49,159.55,159.37,159.5,7782.0,159.49,159.55,159.37,159.5,7782.0
2024-08-08 14:45:00,159.5,159.69,159.46,159.66,9808.0,159.5,159.69,159.46,159.66,9808.0
2024-08-08 14:50:00,159.63,159.72,159.59,159.67,6574.0,159.63,159.72,159.59,159.67,6574.0
2024-08-08 14:55:00,159.71,159.83,159.66,159.73,9674.0,159.71,159.83,159.66,159.73,9674.0
2024-08-08 15:00:00,159.73,159.75,159.64,159.64,9717.0,159.73,159.75,159.64,159.64,9717.0
2024-08-08 15:05:00,159.61,159.9,159.6,159.89,9088.0,159.61,159.9,159.6,159.89,9088.0
2024-08-08 15:10:00,159.88,159.94,159.84,159.89,5616.0,159.88,159.94,159.84,159.89,5616.0
2024-08-08 15:15:00,159.9,160.02,159.84,159.88,13248.0,159.9,160.02,159.84,159.88,13248.0
2024-08-08 15:20:00,159.88,160.0,159.84,159.87,8357.0,159.88,160.0,159.84,159.87,8357.0
2024-08-08 15:25:00,159.87,159.98,159.77,159.8,14987.0,159.87,159.98,159.77,159.8,14987.0
2024-08-08 15:30:00,159.77,159.81,159.46,159.64,9339.0,159.77,159.81,159.46,159.64,9339.0
2024-08-08 15:35:00,159.64,159.7,159.47,159.7,9443.0,159.64,159.7,159.47,159.7,9443.0
2024-08-08 15:40:00,159.71,160.14,159.69,160.14,11226.0,159.71,160.14,159.69,160.14,11226.0
2024-08-08 15:45:00,160.1,160.22,160.0,160.08,19142.0,160.1,160.22,160.0,160.08,19142.0
2024-08-08 15:50:00,160.07,160.18,159.85,160.03,41572.0,160.07,160.18,159.85,160.03,41572.0
2024-08-08 15:55:00,160.06,160.44,159.79,160.25,153076.0,160.06,160.44,159.79,160.25,153076.0
2024-08-09 09:30:00,159.95,160.25,159.52,159.57,17983.0,159.95,160.25,159.52,159.57,17983.0
2024-08-09 09:35:00,159.57,160.0,159.57,159.9,4794.0,159.57,160.0,159.57,159.9,4794.0
2024-08-09 09:40:00,159.77,159.79,159.59,159.59,3902.0,159.77,159.79,159.59,159.59,3902.0
2024-08-09 09:45:00,159.8,159.92,159.49,159.49,4520.0,159.8,159.92,159.49,159.49,4520.0
2024-08-09 09:50:00,159.49,159.64,159.34,159.64,3405.0,159.49,159.64,159.34,159.64,3405.0
2024-08-09 09:55:00,159.7,160.01,159.7,159.87,6746.0,159.7,160.01,159.7,159.87,6746.0
2024-08-09 10:00:00,159.93,160.4,159.9,160.4,8313.0,159.93,160.4,159.9,160.4,8313.0
2024-08-09 10:05:00,160.4,160.46,160.26,160.31,7523.0,160.4,160.46,160.26,160.31,7523.0
2024-08-09 10:10:00,160.32,160.38,160.12,160.38,2424.0,160.32,160.38,160.12,160.38,2424.0
2024-08-09 10:15:00,160.41,160.41,160.06,160.15,10209.0,160.41,160.41,160.06,160.15,10209.0
2024-08-09 10:20:00,160.2,160.35,160.14,160.35,9020.0,160.2,160.35,160.14,160.35,9020.0
2024-08-09 10:25:00,160.37,160.49,160.33,160.45,4386.0,160.37,160.49,160.33,160.45,4386.0
2024-08-09 10:30:00,160.38,160.38,160.05,160.12,2532.0,160.38,160.38,160.05,160.12,2532.0
2024-08-09 10:35:00,160.16,160.56,160.07,160.56,5173.0,160.16,160.56,160.07,160.56,5173.0
2024-08-09 10:40:00,160.66,160.8,160.49,160.6,5931.0,160.66,160.8,160.49,160.6,5931.0
2024-08-09 10:45:00,160.58,160.58,160.47,160.56,2534.0,160.58,160.58,160.47,160.56,2534.0
2024-08-09 10:50:00,160.56,160.77,160.56,160.65,3943.0,160.56,160.77,160.56,160.65,3943.0
2024-08-09 10:55:00,160.79,160.9,160.79,160.84,4264.0,160.79,160.9,160.79,160.84,4264.0
2024-08-09 11:00:00,160.82,160.89,160.57,160.75,11925.0,160.82,160.89,160.57,160.75,11925.0
2024-08-09 11:05:00,160.75,160.9,160.65,160.87,3486.0,160.75,160.9,160.65,160.87,3486.0
2024-08-09 11:10:00,160.87,160.87,160.79,160.79,3804.0,160.87,160.87,160.79,160.79,3804.0
2024-08-09 11:15:00,160.79,160.82,160.72,160.82,2285.0,160.79,160.82,160.72,160.82,2285.0
2024-08-09 11:20:00,160.77,160.79,160.64,160.72,2537.0,160.77,160.79,160.64,160.72,2537.0
2024-08-09 11:25:00,160.77,160.78,160.42,160.42,2225.0,160.77,160.78,160.42,160.42,2225.0
2024-08-09 11:30:00,160.42,160.53,160.42,160.45,2181.0,160.42,160.53,160.42,160.45,2181.0
2024-08-09 11:35:00,160.55,160.66,160.5,160.66,4371.0,160.55,160.66,160.5,160.66,4371.0
2024-08-09 11:40:00,160.66,160.88,160.66,160.87,5711.0,160.66,160.88,160.66,160.87,5711.0
2024-08-09 11:45:00,160.9,161.09,160.9,161.08,5571.0,160.9,161.09,160.9,161.08,5571.0
2024-08-09 11:50:00,161.08,161.22,160.98,161.14,4234.0,161.08,161.22,160.98,161.14,4234.0
2024-08-09 11:55:00,161.17,161.2,160.8,160.86,4282.0,161.17,161.2,160.8,160.86,4282.0
2024-08-09 12:00:00,160.9,160.91,160.73,160.79,4756.0,160.9,160.91,160.73,160.79,4756.0
2024-08-09 12:05:00,160.84,160.84,160.67,160.71,2230.0,160.84,160.84,160.67,160.71,2230.0
2024-08-09 12:10:00,160.73,160.8,160.72,160.8,1661.0,160.73,160.8,160.72,160.8,1661.0
2024-08-09 12:15:00,160.8,160.82,160.68,160.69,4179.0,160.8,160.82,160.68,160.69,4179.0
2024-08-09 12:20:00,160.7,160.75,160.65,160.71,3863.0,160.7,160.75,160.65,160.71,3863.0
2024-08-09 12:25:00,160.74,160.82,160.73,160.82,3612.0,160.74,160.82,160.73,160.82,3612.0
2024-08-09 12:30:00,160.81,160.91,160.8,160.88,3508.0,160.81,160.91,160.8,160.88,3508.0
2024-08-09 12:35:00,160.87,160.88,160.67,160.87,8322.0,160.87,160.88,160.67,160.87,8322.0
2024-08-09 12:40:00,160.94,161.17,160.9,161.16,5232.0,160.94,161.17,160.9,161.16,5232.0
2024-08-09 12:45:00,161.16,161.27,161.07,161.25,31497.0,161.16,161.27,161.07,161.25,31497.0
2024-08-09 12:50:00,161.25,161.33,161.16,161.22,25418.0,161.25,161.33,161.16,161.22,25418.0
2024-08-09 12:55:00,161.2,161.3,161.14,161.28,5522.0,161.2,161.3,161.14,161.28,5522.0
2024-08-09 13:00:00,161.35,161.36,161.26,161.36,6791.0,161.35,161.36,161.26,161.36,6791.0
2024-08-09 13:05:00,161.37,161.37,161.15,161.23,4383.0,161.37,161.37,161.15,161.23,4383.0
2024-08-09 13:10:00,161.25,161.39,161.21,161.36,4260.0,161.25,161.39,161.21,161.36,4260.0
2024-08-09 13:15:00,161.39,161.66,161.39,161.65,8130.0,161.39,161.66,161.39,161.65,8130.0
2024-08-09 13:20:00,161.68,161.77,161.43,161.49,5302.0,161.68,161.77,161.43,161.49,5302.0
2024-08-09 13:25:00,161.51,161.7,161.51,161.7,4807.0,161.51,161.7,161.51,161.7,4807.0
2024-08-09 13:30:00,161.7,161.7,161.6,161.6,4361.0,161.7,161.7,161.6,161.6,4361.0
2024-08-09 13:35:00,161.6,161.67,161.51,161.6,7598.0,161.6,161.67,161.51,161.6,7598.0
2024-08-09 13:40:00,161.62,161.64,161.42,161.45,4875.0,161.62,161.64,161.42,161.45,4875.0
2024-08-09 13:45:00,161.45,161.51,161.35,161.35,3144.0,161.45,161.51,161.35,161.35,3144.0
2024-08-09 13:50:00,161.37,161.37,161.08,161.08,4457.0,161.37,161.37,161.08,161.08,4457.0
2024-08-09 13:55:00,161.09,161.1,161.02,161.02,3813.0,161.09,161.1,161.02,161.02,3813.0
2024-08-09 14:00:00,161.03,161.03,160.89,160.89,3759.0,161.03,161.03,160.89,160.89,3759.0
2024-08-09 14:05:00,160.87,160.96,160.82,160.96,5457.0,160.87,160.96,160.82,160.96,5457.0
2024-08-09 14:10:00,160.92,160.93,160.73,160.84,4926.0,160.92,160.93,160.73,160.84,4926.0
2024-08-09 14:15:00,160.84,160.84,160.71,160.81,3425.0,160.84,160.84,160.71,160.81,3425.0
2024-08-09 14:20:00,160.81,160.85,160.69,160.69,4602.0,160.81,160.85,160.69,160.69,4602.0
2024-08-09 14:25:00,160.72,160.81,160.56,160.56,15311.0,160.72,160.81,160.56,160.56,15311.0
2024-08-09 14:30:00,160.58,160.67,160.58,160.6,5288.0,160.58,160.67,160.58,160.6,5288.0
2024-08-09 14:35:00,160.62,160.84,160.57,160.8,6486.0,160.62,160.84,160.57,160.8,6486.0
2024-08-09 14:40:00,160.78,160.98,160.75,160.98,29113.0,160.78,160.98,160.75,160.98,29113.0
2024-08-09 14:45:00,160.99,161.16,160.98,161.08,45482.0,160.99,161.16,160.98,161.08,45482.0
2024-08-09 14:50:00,161.09,161.09,160.85,160.85,8389.0,161.09,161.09,160.85,160.85,8389.0
2024-08-09 14:55:00,160.85,161.04,160.74,161.04,8830.0,160.85,161.04,160.74,161.04,8830.0
2024-08-09 15:00:00,161.05,161.1,160.98,161.05,8899.0,161.05,161.1,160.98,161.05,8899.0
2024-08-09 15:05:00,161.04,161.21,161.02,161.21,20928.0,161.04,161.21,161.02,161.21,20928.0
2024-08-09 15:10:00,161.28,161.34,161.25,161.27,11976.0,161.28,161.34,161.25,161.27,11976.0
2024-08-09 15:15:00,161.32,161.54,161.31,161.54,9445.0,161.32,161.54,161.31,161.54,9445.0
2024-08-09 15:20:00,161.55,161.55,161.4,161.45,10415.0,161.55,161.55,161.4,161.45,10415.0
2024-08-09 15:25:00,161.45,161.69,161.45,161.65,13923.0,161.45,161.69,161.45,161.65,13923.0
2024-08-09 15:30:00,161.63,161.64,161.47,161.52,10353.0,161.63,161.64,161.47,161.52,10353.0
2024-08-09 15:35:00,161.54,161.62,161.49,161.54,15503.0,161.54,161.62,161.49,161.54,15503.0
2024-08-09 15:40:00,161.53,161.54,161.31,161.36,24366.0,161.53,161.54,161.31,161.36,24366.0
2024-08-09 15:45:00,161.35,161.51,161.35,161.44,21869.0,161.35,161.51,161.35,161.44,21869.0
2024-08-09 15:50:00,161.47,161.62,161.36,161.55,44410.0,161.47,161.62,161.36,161.55,44410.0
2024-08-09 15:55:00,161.57,161.69,161.47,161.59,117472.0,161.57,161.69,161.47,161.59,117472.0
2024-08-12 09:30:00,162.0,162.92,161.96,162.33,32864.0,162.0,162.92,161.96,162.33,32864.0
2024-08-12 09:35:00,162.46,162.47,161.82,161.96,7499.0,162.46,162.47,161.82,161.96,7499.0
2024-08-12 09:40:00,161.94,161.96,161.62,161.86,20150.0,161.94,161.96,161.62,161.86,20150.0
2024-08-12 09:45:00,161.76,161.81,160.49,160.53,11344.0,161.76,161.81,160.49,160.53,11344.0
2024-08-12 09:50:00,160.52,160.82,160.49,160.53,7304.0,160.52,160.82,160.49,160.53,7304.0
2024-08-12 09:55:00,160.64,161.04,160.59,160.99,16075.0,160.64,161.04,160.59,160.99,16075.0
2024-08-12 10:00:00,160.88,161.18,160.77,161.0,9406.0,160.88,161.18,160.77,161.0,9406.0
2024-08-12 10:05:00,160.98,161.26,160.95,161.23,8654.0,160.98,161.26,160.95,161.23,8654.0
2024-08-12 10:10:00,161.22,161.25,160.98,161.02,7881.0,161.22,161.25,160.98,161.02,7881.0
2024-08-12 10:15:00,160.99,161.27,160.99,161.23,12514.0,160.99,161.27,160.99,161.23,12514.0
2024-08-12 10:20:00,161.23,161.64,161.2,161.61,10395.0,161.23,161.64,161.2,161.61,10395.0
2024-08-12 10:25:00,161.56,161.69,161.21,161.45,11168.0,161.56,161.69,161.21,161.45,11168.0
2024-08-12 10:30:00,161.47,161.68,161.45,161.67,13867.0,161.47,161.68,161.45,161.67,13867.0
2024-08-12 10:35:00,161.67,161.87,161.66,161.68,8704.0,161.67,161.87,161.66,161.68,8704.0
2024-08-12 10:40:00,161.74,161.87,161.74,161.81,8379.0,161.74,161.87,161.74,161.81,8379.0
2024-08-12 10:45:00,161.82,161.82,161.61,161.73,6886.0,161.82,161.82,161.61,161.73,6886.0
2024-08-12 10:50:00,161.71,161.71,161.61,161.69,7093.0,161.71,161.71,161.61,161.69,7093.0
2024-08-12 10:55:00,161.7,161.93,161.7,161.83,6979.0,161.7,161.93,161.7,161.83,6979.0
2024-08-12 11:00:00,161.94,161.96,161.84,161.85,5389.0,161.94,161.96,161.84,161.85,5389.0
2024-08-12 11:05:00,161.83,161.83,161.63,161.66,17735.0,161.83,161.83,161.63,161.66,17735.0
2024-08-12 11:10:00,161.68,161.74,161.53,161.53,6109.0,161.68,161.74,161.53,161.53,6109.0
2024-08-12 11:15:00,161.57,161.62,161.44,161.48,3761.0,161.57,161.62,161.44,161.48,3761.0
2024-08-12 11:20:00,161.5,161.63,160.95,160.95,7784.0,161.5,161.63,160.95,160.95,7784.0
2024-08-12 11:25:00,160.97,161.34,160.97,161.26,10680.0,160.97,161.34,160.97,161.26,10680.0
2024-08-12 11:30:00,161.21,161.33,161.06,161.33,7554.0,161.21,161.33,161.06,161.33,7554.0
2024-08-12 11:35:00,161.31,161.44,161.25,161.38,7580.0,161.31,161.44,161.25,161.38,7580.0
2024-08-12 11:40:00,161.37,161.41,161.29,161.31,5770.0,161.37,161.41,161.29,161.31,5770.0
2024-08-12 11:45:00,161.31,161.43,161.27,161.41,6618.0,161.31,161.43,161.27,161.41,6618.0
2024-08-12 11:50:00,161.4,161.7,161.39,161.7,8718.0,161.4,161.7,161.39,161.7,8718.0
2024-08-12 11:55:00,161.71,161.86,161.62,161.82,8633.0,161.71,161.86,161.62,161.82,8633.0
2024-08-12 12:00:00,161.81,161.88,161.66,161.67,11674.0,161.81,161.88,161.66,161.67,11674.0
2024-08-12 12:05:00,161.68,161.68,161.44,161.6,8510.0,161.68,161.68,161.44,161.6,8510.0
2024-08-12 12:10:00,161.62,161.69,161.51,161.64,6161.0,161.62,161.69,161.51,161.64,6161.0
2024-08-12 12:15:00,161.63,161.63,161.45,161.48,3954.0,161.63,161.63,161.45,161.48,3954.0
2024-08-12 12:20:00,161.5,161.63,161.44,161.63,6200.0,161.5,161.63,161.44,161.63,6200.0
2024-08-12 12:25:00,161.62,161.64,161.41,161.46,6089.0,161.62,161.64,161.41,161.46,6089.0
2024-08-12 12:30:00,161.46,161.56,161.38,161.38,5349.0,161.46,161.56,161.38,161.38,5349.0
2024-08-12 12:35:00,161.37,161.55,161.36,161.55,5274.0,161.37,161.55,161.36,161.55,5274.0
2024-08-12 12:40:00,161.57,161.61,161.45,161.56,8843.0,161.57,161.61,161.45,161.56,8843.0
2024-08-12 12:45:00,161.55,161.66,161.55,161.59,5215.0,161.55,161.66,161.55,161.59,5215.0
2024-08-12 12:50:00,161.56,161.56,161.41,161.51,4763.0,161.56,161.56,161.41,161.51,4763.0
2024-08-12 12:55:00,161.49,161.49,161.29,161.36,4647.0,161.49,161.49,161.29,161.36,4647.0
2024-08-12 13:00:00,161.23,161.24,161.02,161.14,12703.0,161.23,161.24,161.02,161.14,12703.0
2024-08-12 13:05:00,161.1,161.17,161.0,161.1,4413.0,161.1,161.17,161.0,161.1,4413.0
2024-08-12 13:10:00,161.14,161.21,161.07,161.2,5211.0,161.14,161.21,161.07,161.2,5211.0
2024-08-12 13:15:00,161.19,161.3,161.17,161.3,6818.0,161.19,161.3,161.17,161.3,6818.0
2024-08-12 13:20:00,161.28,161.44,161.21,161.26,6450.0,161.28,161.44,161.21,161.26,6450.0
2024-08-12 13:25:00,161.22,161.29,161.02,161.28,5805.0,161.22,161.29,161.02,161.28,5805.0
2024-08-12 13:30:00,161.33,161.37,161.18,161.24,6476.0,161.33,161.37,161.18,161.24,6476.0
2024-08-12 13:35:00,161.24,161.26,161.13,161.19,9567.0,161.24,161.26,161.13,161.19,9567.0
2024-08-12 13:40:00,161.22,161.23,160.88,160.89,4324.0,161.22,161.23,160.88,160.89,4324.0
2024-08-12 13:45:00,160.91,160.98,160.7,160.73,5494.0,160.91,160.98,160.7,160.73,5494.0
2024-08-12 13:50:00,160.72,160.74,160.54,160.63,9285.0,160.72,160.74,160.54,160.63,9285.0
2024-08-12 13:55:00,160.62,160.75,160.61,160.74,17981.0,160.62,160.75,160.61,160.74,17981.0
2024-08-12 14:00:00,160.74,160.87,160.71,160.83,6798.0,160.74,160.87,160.71,160.83,6798.0
2024-08-12 14:05:00,160.81,160.91,160.76,160.81,8097.0,160.81,160.91,160.76,160.81,8097.0
2024-08-12 14:10:00,160.86,161.02,160.84,160.99,5693.0,160.86,161.02,160.84,160.99,5693.0
2024-08-12 14:15:00,161.01,161.06,160.84,160.88,4996.0,161.01,161.06,160.84,160.88,4996.0
2024-08-12 14:20:00,160.88,161.0,160.7,160.75,8523.0,160.88,161.0,160.7,160.75,8523.0
2024-08-12 14:25:00,160.78,160.94,160.77,160.91,5939.0,160.78,160.94,160.77,160.91,5939.0
2024-08-12 14:30:00,160.9,161.0,160.89,160.93,5837.0,160.9,161.0,160.89,160.93,5837.0
2024-08-12 14:35:00,160.95,161.04,160.92,161.0,5467.0,160.95,161.04,160.92,161.0,5467.0
2024-08-12 14:40:00,161.02,161.06,160.93,161.03,6804.0,161.02,161.06,160.93,161.03,6804.0
2024-08-12 14:45:00,161.04,161.07,160.99,161.0,4256.0,161.04,161.07,160.99,161.0,4256.0
2024-08-12 14:50:00,161.0,161.12,160.98,161.03,7032.0,161.0,161.12,160.98,161.03,7032.0
2024-08-12 14:55:00,161.03,161.12,161.03,161.12,8251.0,161.03,161.12,161.03,161.12,8251.0
2024-08-12 15:00:00,161.12,161.12,160.93,160.99,9647.0,161.12,161.12,160.93,160.99,9647.0
2024-08-12 15:05:00,161.0,161.01,160.88,160.96,7368.0,161.0,161.01,160.88,160.96,7368.0
2024-08-12 15:10:00,160.96,161.09,160.9,160.94,8264.0,160.96,161.09,160.9,160.94,8264.0
2024-08-12 15:15:00,160.95,161.06,160.92,161.03,7810.0,160.95,161.06,160.92,161.03,7810.0
2024-08-12 15:20:00,161.02,161.08,161.01,161.05,7559.0,161.02,161.08,161.01,161.05,7559.0
2024-08-12 15:25:00,161.05,161.14,160.93,160.94,10203.0,161.05,161.14,160.93,160.94,10203.0
2024-08-12 15:30:00,160.95,161.01,160.85,160.85,8650.0,160.95,161.01,160.85,160.85,8650.0
2024-08-12 15:35:00,160.88,160.92,160.67,160.71,10239.0,160.88,160.92,160.67,160.71,10239.0
2024-08-12 15:40:00,160.7,160.7,160.53,160.59,13556.0,160.7,160.7,160.53,160.59,13556.0
2024-08-12 15:45:00,160.65,160.7,160.52,160.59,14174.0,160.65,160.7,160.52,160.59,14174.0
2024-08-12 15:50:00,160.61,160.96,160.61,160.95,29638.0,160.61,160.96,160.61,160.95,29638.0
2024-08-12 15:55:00,160.96,161.22,160.8,161.22,133193.0,160.96,161.22,160.8,161.22,133193.0
2024-08-13 09:30:00,161.25,161.72,161.11,161.53,35040.0,161.25,161.72,161.11,161.53,35040.0
2024-08-13 09:35:00,161.54,161.73,161.08,161.48,11018.0,161.54,161.73,161.08,161.48,11018.0
2024-08-13 09:40:00,161.37,161.84,161.37,161.76,10793.0,161.37,161.84,161.37,161.76,10793.0
2024-08-13 09:45:00,161.76,161.89,161.56,161.56,9364.0,161.76,161.89,161.56,161.56,9364.0
2024-08-13 09:50:00,161.73,161.76,161.32,161.41,8335.0,161.73,161.76,161.32,161.41,8335.0
2024-08-13 09:55:00,161.36,161.38,160.96,161.28,15894.0,161.36,161.38,160.96,161.28,15894.0
2024-08-13 10:00:00,161.28,161.43,161.0,161.09,10167.0,161.28,161.43,161.0,161.09,10167.0
2024-08-13 10:05:00,161.06,161.46,160.93,161.4,8636.0,161.06,161.46,160.93,161.4,8636.0
2024-08-13 10:10:00,161.25,161.26,161.02,161.18,9110.0,161.25,161.26,161.02,161.18,9110.0
2024-08-13 10:15:00,161.15,161.23,160.85,161.02,6701.0,161.15,161.23,160.85,161.02,6701.0
2024-08-13 10:20:00,160.98,161.14,160.94,161.07,4327.0,160.98,161.14,160.94,161.07,4327.0
2024-08-13 10:25:00,161.03,161.15,160.97,161.06,11385.0,161.03,161.15,160.97,161.06,11385.0
2024-08-13 10:30:00,161.09,161.1,160.88,160.97,5923.0,161.09,161.1,160.88,160.97,5923.0
2024-08-13 10:35:00,161.03,161.16,161.02,161.16,5518.0,161.03,161.16,161.02,161.16,5518.0
2024-08-13 10:40:00,161.19,161.27,161.14,161.24,6410.0,161.19,161.27,161.14,161.24,6410.0
2024-08-13 10:45:00,161.27,161.28,161.11,161.14,6885.0,161.27,161.28,161.11,161.14,6885.0
2024-08-13 10:50:00,161.16,161.28,161.12,161.27,6875.0,161.16,161.28,161.12,161.27,6875.0
2024-08-13 10:55:00,161.28,161.34,161.14,161.25,5221.0,161.28,161.34,161.14,161.25,5221.0
2024-08-13 11:00:00,161.24,161.28,161.15,161.24,11816.0,161.24,161.28,161.15,161.24,11816.0
2024-08-13 11:05:00,161.24,161.26,161.16,161.2,6947.0,161.24,161.26,161.16,161.2,6947.0
2024-08-13 11:10:00,161.19,161.56,161.11,161.4,11036.0,161.19,161.56,161.11,161.4,11036.0
2024-08-13 11:15:00,161.46,161.63,161.41,161.55,4626.0,161.46,161.63,161.41,161.55,4626.0
2024-08-13 11:20:00,161.55,161.64,161.49,161.59,4210.0,161.55,161.64,161.49,161.59,4210.0
2024-08-13 11:25:00,161.64,161.76,161.6,161.6,10984.0,161.64,161.76,161.6,161.6,10984.0
2024-08-13 11:30:00,161.56,161.58,161.44,161.48,3818.0,161.56,161.58,161.44,161.48,3818.0
2024-08-13 11:35:00,161.5,161.56,161.42,161.46,10819.0,161.5,161.56,161.42,161.46,10819.0
2024-08-13 11:40:00,161.42,161.64,161.4,161.59,5117.0,161.42,161.64,161.4,161.59,5117.0
2024-08-13 11:45:00,161.6,161.64,161.5,161.62,3976.0,161.6,161.64,161.5,161.62,3976.0
2024-08-13 11:50:00,161.65,161.74,161.58,161.65,5227.0,161.65,161.74,161.58,161.65,5227.0
2024-08-13 11:55:00,161.65,161.7,161.55,161.66,4724.0,161.65,161.7,161.55,161.66,4724.0
2024-08-13 12:00:00,161.67,161.72,161.59,161.71,3345.0,161.67,161.72,161.59,161.71,3345.0
2024-08-13 12:05:00,161.7,161.8,161.69,161.74,3537.0,161.7,161.8,161.69,161.74,3537.0
2024-08-13 12:10:00,161.76,161.76,161.62,161.71,3954.0,161.76,161.76,161.62,161.71,3954.0
2024-08-13 12:15:00,161.72,161.76,161.67,161.72,7453.0,161.72,161.76,161.67,161.72,7453.0
2024-08-13 12:20:00,161.75,161.77,161.61,161.65,11871.0,161.75,161.77,161.61,161.65,11871.0
2024-08-13 12:25:00,161.62,161.69,161.55,161.55,4347.0,161.62,161.69,161.55,161.55,4347.0
2024-08-13 12:30:00,161.55,161.55,161.43,161.43,4941.0,161.55,161.55,161.43,161.43,4941.0
2024-08-13 12:35:00,161.43,161.49,161.35,161.49,12885.0,161.43,161.49,161.35,161.49,12885.0
2024-08-13 12:40:00,161.49,161.62,161.44,161.62,6950.0,161.49,161.62,161.44,161.62,6950.0
2024-08-13 12:45:00,161.63,161.76,161.57,161.72,11113.0,161.63,161.76,161.57,161.72,11113.0
2024-08-13 12:50:00,161.75,161.77,161.69,161.72,15703.0,161.75,161.77,161.69,161.72,15703.0
2024-08-13 12:55:00,161.72,161.75,161.59,161.6,3529.0,161.72,161.75,161.59,161.6,3529.0
2024-08-13 13:00:00,161.56,161.59,161.48,161.53,3924.0,161.56,161.59,161.48,161.53,3924.0
2024-08-13 13:05:00,161.52,161.56,161.44,161.44,5358.0,161.52,161.56,161.44,161.44,5358.0
2024-08-13 13:10:00,161.46,161.49,161.41,161.42,3455.0,161.46,161.49,161.41,161.42,3455.0
2024-08-13 13:15:00,161.43,161.55,161.38,161.5,10501.0,161.43,161.55,161.38,161.5,10501.0
2024-08-13 13:20:00,161.5,161.52,161.46,161.51,4390.0,161.5,161.52,161.46,161.51,4390.0
2024-08-13 13:25:00,161.51,161.59,161.48,161.54,3616.0,161.51,161.59,161.48,161.54,3616.0
2024-08-13 13:30:00,161.51,161.67,161.49,161.49,4884.0,161.51,161.67,161.49,161.49,4884.0
2024-08-13 13:35:00,161.51,161.54,161.43,161.47,4549.0,161.51,161.54,161.43,161.47,4549.0
2024-08-13 13:40:00,161.47,161.53,161.46,161.46,4412.0,161.47,161.53,161.46,161.46,4412.0
2024-08-13 13:45:00,161.49,161.6,161.32,161.55,11745.0,161.49,161.6,161.32,161.55,11745.0
2024-08-13 13:50:00,161.59,161.67,161.54,161.62,4648.0,161.59,161.67,161.54,161.62,4648.0
2024-08-13 13:55:00,161.67,161.73,161.64,161.71,8106.0,161.67,161.73,161.64,161.71,8106.0
2024-08-13 14:00:00,161.72,161.76,161.58,161.58,6915.0,161.72,161.76,161.58,161.58,6915.0
2024-08-13 14:05:00,161.59,161.7,161.57,161.58,3581.0,161.59,161.7,161.57,161.58,3581.0
2024-08-13 14:10:00,161.57,161.63,161.55,161.63,4681.0,161.57,161.63,161.55,161.63,4681.0
2024-08-13 14:15:00,161.65,161.74,161.55,161.58,5785.0,161.65,161.74,161.55,161.58,5785.0
2024-08-13 14:20:00,161.58,161.71,161.58,161.69,7244.0,161.58,161.71,161.58,161.69,7244.0
2024-08-13 14:25:00,161.72,161.87,161.71,161.86,9898.0,161.72,161.87,161.71,161.86,9898.0
2024-08-13 14:30:00,161.86,161.94,161.77,161.94,35798.0,161.86,161.94,161.77,161.94,35798.0
2024-08-13 14:35:00,161.94,162.04,161.94,162.01,12819.0,161.94,162.04,161.94,162.01,12819.0
2024-08-13 14:40:00,162.03,162.03,161.96,161.98,7220.0,162.03,162.03,161.96,161.98,7220.0
2024-08-13 14:45:00,161.97,161.97,161.86,161.92,6656.0,161.97,161.97,161.86,161.92,6656.0
2024-08-13 14:50:00,161.91,161.96,161.75,161.79,9683.0,161.91,161.96,161.75,161.79,9683.0
2024-08-13 14:55:00,161.81,161.89,161.78,161.86,27571.0,161.81,161.89,161.78,161.86,27571.0
2024-08-13 15:00:00,161.87,161.89,161.78,161.87,47183.0,161.87,161.89,161.78,161.87,47183.0
2024-08-13 15:05:00,161.87,161.92,161.79,161.83,11800.0,161.87,161.92,161.79,161.83,11800.0
2024-08-13 15:10:00,161.83,161.91,161.77,161.81,8350.0,161.83,161.91,161.77,161.81,8350.0
2024-08-13 15:15:00,161.81,161.92,161.79,161.86,11114.0,161.81,161.92,161.79,161.86,11114.0
2024-08-13 15:20:00,161.86,162.09,161.86,162.08,41453.0,161.86,162.09,161.86,162.08,41453.0
2024-08-13 15:25:00,162.07,162.12,162.02,162.05,21772.0,162.07,162.12,162.02,162.05,21772.0
2024-08-13 15:30:00,162.05,162.05,161.94,161.97,10080.0,162.05,162.05,161.94,161.97,10080.0
2024-08-13 15:35:00,161.99,162.06,161.94,162.02,20657.0,161.99,162.06,161.94,162.02,20657.0
2024-08-13 15:40:00,162.06,162.06,161.93,162.01,9431.0,162.06,162.06,161.93,162.01,9431.0
2024-08-13 15:45:00,162.0,162.3,162.0,162.3,19736.0,162.0,162.3,162.0,162.3,19736.0
2024-08-13 15:50:00,162.28,162.33,161.85,162.0,20222.0,162.28,162.33,161.85,162.0,20222.0
2024-08-13 15:55:00,162.02,162.58,161.95,162.47,114616.0,162.02,162.58,161.95,162.47,114616.0
2024-08-14 09:30:00,162.25,162.66,162.16,162.16,23162.0,162.25,162.66,162.16,162.16,23162.0
2024-08-14 09:35:00,162.16,162.32,162.02,162.11,11581.0,162.16,162.32,162.02,162.11,11581.0
2024-08-14 09:40:00,162.11,162.9,162.06,162.76,24781.0,162.11,162.9,162.06,162.76,24781.0
2024-08-14 09:45:00,162.76,162.84,162.55,162.72,9275.0,162.76,162.84,162.55,162.72,9275.0
2024-08-14 09:50:00,162.79,163.04,162.77,162.98,9131.0,162.79,163.04,162.77,162.98,9131.0
2024-08-14 09:55:00,163.03,163.09,162.79,162.79,9179.0,163.03,163.09,162.79,162.79,9179.0
2024-08-14 10:00:00,162.8,163.22,162.68,163.09,21186.0,162.8,163.22,162.68,163.09,21186.0
2024-08-14 10:05:00,163.12,163.17,162.9,163.12,15917.0,163.12,163.17,162.9,163.12,15917.0
2024-08-14 10:10:00,163.06,163.3,163.05,163.22,14453.0,163.06,163.3,163.05,163.22,14453.0
2024-08-14 10:15:00,163.29,163.47,163.22,163.43,5897.0,163.29,163.47,163.22,163.43,5897.0
2024-08-14 10:20:00,163.43,163.55,163.23,163.45,4083.0,163.43,163.55,163.23,163.45,4083.0
2024-08-14 10:25:00,163.5,163.52,163.38,163.41,4309.0,163.5,163.52,163.38,163.41,4309.0
2024-08-14 10:30:00,163.41,163.42,163.11,163.12,4823.0,163.41,163.42,163.11,163.12,4823.0
2024-08-14 10:35:00,163.16,163.25,163.13,163.14,5396.0,163.16,163.25,163.13,163.14,5396.0
2024-08-14 10:40:00,163.15,163.26,163.05,163.12,10108.0,163.15,163.26,163.05,163.12,10108.0
2024-08-14 10:45:00,163.09,163.17,163.05,163.07,4465.0,163.09,163.17,163.05,163.07,4465.0
2024-08-14 10:50:00,163.07,163.07,162.86,162.99,7079.0,163.07,163.07,162.86,162.99,7079.0
2024-08-14 10:55:00,163.02,163.26,163.01,163.25,5285.0,163.02,163.26,163.01,163.25,5285.0
2024-08-14 11:00:00,163.23,163.26,163.2,163.24,5818.0,163.23,163.26,163.2,163.24,5818.0
2024-08-14 11:05:00,163.27,163.32,163.18,163.22,8614.0,163.27,163.32,163.18,163.22,8614.0
2024-08-14 11:10:00,163.24,163.27,163.19,163.24,5178.0,163.24,163.27,163.19,163.24,5178.0
2024-08-14 11:15:00,163.25,163.34,163.22,163.34,7778.0,163.25,163.34,163.22,163.34,7778.0
2024-08-14 11:20:00,163.36,163.51,163.36,163.48,5046.0,163.36,163.51,163.36,163.48,5046.0
2024-08-14 11:25:00,163.48,163.71,163.46,163.61,18541.0,163.48,163.71,163.46,163.61,18541.0
2024-08-14 11:30:00,163.61,163.8,163.55,163.76,2801.0,163.61,163.8,163.55,163.76,2801.0
2024-08-14 11:35:00,163.76,163.76,163.64,163.65,3310.0,163.76,163.76,163.64,163.65,3310.0
2024-08-14 11:40:00,163.69,163.69,163.5,163.53,6421.0,163.69,163.69,163.5,163.53,6421.0
2024-08-14 11:45:00,163.57,163.62,163.57,163.57,3778.0,163.57,163.62,163.57,163.57,3778.0
2024-08-14 11:50:00,163.57,163.73,163.56,163.56,6442.0,163.57,163.73,163.56,163.56,6442.0
2024-08-14 11:55:00,163.59,163.61,163.51,163.59,5351.0,163.59,163.61,163.51,163.59,5351.0
2024-08-14 12:00:00,163.59,163.59,163.51,163.55,4390.0,163.59,163.59,163.51,163.55,4390.0
2024-08-14 12:05:00,163.55,163.59,163.48,163.49,7885.0,163.55,163.59,163.48,163.49,7885.0
2024-08-14 12:10:00,163.5,163.62,163.48,163.52,4580.0,163.5,163.62,163.48,163.52,4580.0
2024-08-14 12:15:00,163.53,163.55,163.31,163.38,10299.0,163.53,163.55,163.31,163.38,10299.0
2024-08-14 12:20:00,163.39,163.44,163.14,163.2,6016.0,163.39,163.44,163.14,163.2,6016.0
2024-08-14 12:25:00,163.22,163.22,163.09,163.09,4823.0,163.22,163.22,163.09,163.09,4823.0
2024-08-14 12:30:00,163.09,163.19,163.09,163.17,4664.0,163.09,163.19,163.09,163.17,4664.0
2024-08-14 12:35:00,163.22,163.36,163.22,163.35,6925.0,163.22,163.36,163.22,163.35,6925.0
2024-08-14 12:40:00,163.35,163.4,163.28,163.29,7351.0,163.35,163.4,163.28,163.29,7351.0
2024-08-14 12:45:00,163.26,163.29,163.26,163.28,1703.0,163.26,163.29,163.26,163.28,1703.0
2024-08-14 12:50:00,163.3,163.5,163.3,163.49,8315.0,163.3,163.5,163.3,163.49,8315.0
2024-08-14 12:55:00,163.51,163.63,163.51,163.57,5627.0,163.51,163.63,163.51,163.57,5627.0
2024-08-14 13:00:00,163.59,163.63,163.48,163.59,8019.0,163.59,163.63,163.48,163.59,8019.0
2024-08-14 13:05:00,163.66,163.78,163.66,163.73,2173.0,163.66,163.78,163.66,163.73,2173.0
2024-08-14 13:10:00,163.72,163.72,163.54,163.58,25439.0,163.72,163.72,163.54,163.58,25439.0
2024-08-14 13:15:00,163.55,163.7,163.55,163.6,29747.0,163.55,163.7,163.55,163.6,29747.0
2024-08-14 13:20:00,163.61,163.73,163.57,163.66,11162.0,163.61,163.73,163.57,163.66,11162.0
2024-08-14 13:25:00,163.72,163.8,163.64,163.8,4452.0,163.72,163.8,163.64,163.8,4452.0
2024-08-14 13:30:00,163.79,163.84,163.73,163.82,5454.0,163.79,163.84,163.73,163.82,5454.0
2024-08-14 13:35:00,163.86,163.94,163.79,163.89,3747.0,163.86,163.94,163.79,163.89,3747.0
2024-08-14 13:40:00,163.92,164.0,163.92,164.0,5084.0,163.92,164.0,163.92,164.0,5084.0
2024-08-14 13:45:00,164.0,164.02,163.97,164.01,3306.0,164.0,164.02,163.97,164.01,3306.0
2024-08-14 13:50:00,164.01,164.12,163.97,164.12,3347.0,164.01,164.12,163.97,164.12,3347.0
2024-08-14 13:55:00,164.12,164.12,164.01,164.02,5123.0,164.12,164.12,164.01,164.02,5123.0
2024-08-14 14:00:00,164.01,164.03,163.87,163.88,8927.0,164.01,164.03,163.87,163.88,8927.0
2024-08-14 14:05:00,163.92,163.95,163.84,163.88,4160.0,163.92,163.95,163.84,163.88,4160.0
2024-08-14 14:10:00,163.88,163.88,163.82,163.83,3586.0,163.88,163.88,163.82,163.83,3586.0
2024-08-14 14:15:00,163.83,163.95,163.82,163.84,3945.0,163.83,163.95,163.82,163.84,3945.0
2024-08-14 14:20:00,163.84,163.87,163.84,163.85,2316.0,163.84,163.87,163.84,163.85,2316.0
2024-08-14 14:25:00,163.84,163.95,163.84,163.95,8932.0,163.84,163.95,163.84,163.95,8932.0
2024-08-14 14:30:00,163.95,163.97,163.92,163.95,3508.0,163.95,163.97,163.92,163.95,3508.0
2024-08-14 14:35:00,163.97,164.02,163.91,163.91,3908.0,163.97,164.02,163.91,163.91,3908.0
2024-08-14 14:40:00,163.94,164.04,163.93,163.96,3021.0,163.94,164.04,163.93,163.96,3021.0
2024-08-14 14:45:00,163.97,163.99,163.82,163.82,5737.0,163.97,163.99,163.82,163.82,5737.0
2024-08-14 14:50:00,163.81,163.85,163.76,163.83,4784.0,163.81,163.85,163.76,163.83,4784.0
2024-08-14 14:55:00,163.84,163.97,163.84,163.95,6053.0,163.84,163.97,163.84,163.95,6053.0
2024-08-14 15:00:00,163.96,163.97,163.86,163.89,4363.0,163.96,163.97,163.86,163.89,4363.0
2024-08-14 15:05:00,163.9,164.07,163.89,164.04,4833.0,163.9,164.07,163.89,164.04,4833.0
2024-08-14 15:10:00,164.06,164.08,163.83,163.9,8081.0,164.06,164.08,163.83,163.9,8081.0
2024-08-14 15:15:00,163.9,163.9,163.8,163.8,4811.0,163.9,163.9,163.8,163.8,4811.0
2024-08-14 15:20:00,163.81,163.9,163.8,163.89,5922.0,163.81,163.9,163.8,163.89,5922.0
2024-08-14 15:25:00,163.9,163.94,163.86,163.88,7250.0,163.9,163.94,163.86,163.88,7250.0
2024-08-14 15:30:00,163.87,163.87,163.76,163.81,7501.0,163.87,163.87,163.76,163.81,7501.0
2024-08-14 15:35:00,163.82,164.04,163.8,164.02,5436.0,163.82,164.04,163.8,164.02,5436.0
2024-08-14 15:40:00,164.03,164.06,163.96,164.06,6306.0,164.03,164.06,163.96,164.06,6306.0
2024-08-14 15:45:00,164.06,164.19,163.99,164.18,10366.0,164.06,164.19,163.99,164.18,10366.0
2024-08-14 15:50:00,164.18,164.27,163.99,164.22,28531.0,164.18,164.27,163.99,164.22,28531.0
2024-08-14 15:55:00,164.24,164.35,163.99,163.99,118695.0,164.24,164.35,163.99,163.99,118695.0
2024-08-15 09:30:00,165.0,165.15,164.16,165.13,103187.0,165.0,165.15,164.16,165.13,103187.0
2024-08-15 09:35:00,165.11,165.22,164.59,164.74,29860.0,165.11,165.22,164.59,164.74,29860.0
2024-08-15 09:40:00,164.75,164.95,164.46,164.86,10233.0,164.75,164.95,164.46,164.86,10233.0
2024-08-15 09:45:00,164.96,165.05,164.75,164.75,9644.0,164.96,165.05,164.75,164.75,9644.0
2024-08-15 09:50:00,164.76,164.92,164.66,164.9,5430.0,164.76,164.92,164.66,164.9,5430.0
2024-08-15 09:55:00,164.87,165.09,164.61,164.84,9598.0,164.87,165.09,164.61,164.84,9598.0
2024-08-15 10:00:00,164.84,164.95,164.7,164.73,8028.0,164.84,164.95,164.7,164.73,8028.0
2024-08-15 10:05:00,164.7,165.16,164.55,165.01,9926.0,164.7,165.16,164.55,165.01,9926.0
2024-08-15 10:10:00,164.99,165.25,164.94,164.99,9118.0,164.99,165.25,164.94,164.99,9118.0
2024-08-15 10:15:00,164.99,165.15,164.99,165.11,3547.0,164.99,165.15,164.99,165.11,3547.0
2024-08-15 10:20:00,165.18,165.18,164.99,165.15,10754.0,165.18,165.18,164.99,165.15,10754.0
2024-08-15 10:25:00,165.16,165.23,165.13,165.18,4512.0,165.16,165.23,165.13,165.18,4512.0
2024-08-15 10:30:00,165.19,165.25,165.17,165.25,12330.0,165.19,165.25,165.17,165.25,12330.0
2024-08-15 10:35:00,165.22,165.22,165.03,165.18,9189.0,165.22,165.22,165.03,165.18,9189.0
2024-08-15 10:40:00,165.19,165.19,164.9,164.97,18562.0,165.19,165.19,164.9,164.97,18562.0
2024-08-15 10:45:00,164.94,165.16,164.9,165.09,18703.0,164.94,165.16,164.9,165.09,18703.0
2024-08-15 10:50:00,165.13,165.25,165.13,165.24,4932.0,165.13,165.25,165.13,165.24,4932.0
2024-08-15 10:55:00,165.23,165.23,165.03,165.14,10832.0,165.23,165.23,165.03,165.14,10832.0
2024-08-15 11:00:00,165.21,165.28,165.11,165.22,26228.0,165.21,165.28,165.11,165.22,26228.0
2024-08-15 11:05:00,165.25,165.25,165.09,165.19,11741.0,165.25,165.25,165.09,165.19,11741.0
2024-08-15 11:10:00,165.19,165.2,164.97,165.02,12951.0,165.19,165.2,164.97,165.02,12951.0
2024-08-15 11:15:00,165.06,165.12,164.96,164.96,5255.0,165.06,165.12,164.96,164.96,5255.0
2024-08-15 11:20:00,164.97,165.01,164.9,164.97,6919.0,164.97,165.01,164.9,164.97,6919.0
2024-08-15 11:25:00,164.93,165.04,164.91,164.91,5050.0,164.93,165.04,164.91,164.91,5050.0
2024-08-15 11:30:00,164.95,165.02,164.86,164.97,6623.0,164.95,165.02,164.86,164.97,6623.0
2024-08-15 11:35:00,164.95,165.0,164.86,165.0,5052.0,164.95,165.0,164.86,165.0,5052.0
2024-08-15 11:40:00,164.98,165.21,164.98,165.07,8288.0,164.98,165.21,164.98,165.07,8288.0
2024-08-15 11:45:00,165.07,165.07,164.93,165.02,2603.0,165.07,165.07,164.93,165.02,2603.0
2024-08-15 11:50:00,165.08,165.17,165.02,165.09,14232.0,165.08,165.17,165.02,165.09,14232.0
2024-08-15 11:55:00,165.09,165.14,164.89,164.89,3382.0,165.09,165.14,164.89,164.89,3382.0
2024-08-15 12:00:00,164.89,165.11,164.87,165.05,3948.0,164.89,165.11,164.87,165.05,3948.0
2024-08-15 12:05:00,165.08,165.09,165.03,165.03,4325.0,165.08,165.09,165.03,165.03,4325.0
2024-08-15 12:10:00,165.07,165.11,165.04,165.04,5317.0,165.07,165.11,165.04,165.04,5317.0
2024-08-15 12:15:00,165.06,165.25,165.05,165.21,9129.0,165.06,165.25,165.05,165.21,9129.0
2024-08-15 12:20:00,165.21,165.22,165.13,165.18,13347.0,165.21,165.22,165.13,165.18,13347.0
2024-08-15 12:25:00,165.14,165.25,165.14,165.2,7163.0,165.14,165.25,165.14,165.2,7163.0
2024-08-15 12:30:00,165.2,165.27,165.17,165.2,16476.0,165.2,165.27,165.17,165.2,16476.0
2024-08-15 12:35:00,165.19,165.21,165.06,165.06,4388.0,165.19,165.21,165.06,165.06,4388.0
2024-08-15 12:40:00,165.06,165.09,165.03,165.04,6119.0,165.06,165.09,165.03,165.04,6119.0
2024-08-15 12:45:00,165.04,165.08,164.94,165.02,5240.0,165.04,165.08,164.94,165.02,5240.0
2024-08-15 12:50:00,165.02,165.14,165.0,165.1,4446.0,165.02,165.14,165.0,165.1,4446.0
2024-08-15 12:55:00,165.12,165.18,165.09,165.17,4300.0,165.12,165.18,165.09,165.17,4300.0
2024-08-15 13:00:00,165.21,165.22,165.06,165.13,4642.0,165.21,165.22,165.06,165.13,4642.0
2024-08-15 13:05:00,165.14,165.14,165.08,165.13,4684.0,165.14,165.14,165.08,165.13,4684.0
2024-08-15 13:10:00,165.13,165.25,165.1,165.21,8693.0,165.13,165.25,165.1,165.21,8693.0
2024-08-15 13:15:00,165.22,165.25,165.18,165.23,8968.0,165.22,165.25,165.18,165.23,8968.0
2024-08-15 13:20:00,165.24,165.27,165.19,165.19,5887.0,165.24,165.27,165.19,165.19,5887.0
2024-08-15 13:25:00,165.22,165.29,165.18,165.18,22789.0,165.22,165.29,165.18,165.18,22789.0
2024-08-15 13:30:00,165.18,165.33,165.15,165.33,20268.0,165.18,165.33,165.15,165.33,20268.0
2024-08-15 13:35:00,165.36,165.4,165.24,165.31,33725.0,165.36,165.4,165.24,165.31,33725.0
2024-08-15 13:40:00,165.34,165.34,165.24,165.29,6630.0,165.34,165.34,165.24,165.29,6630.0
2024-08-15 13:45:00,165.3,165.37,165.29,165.31,6364.0,165.3,165.37,165.29,165.31,6364.0
2024-08-15 13:50:00,165.33,165.41,165.27,165.29,6727.0,165.33,165.41,165.27,165.29,6727.0
2024-08-15 13:55:00,165.29,165.3,165.17,165.19,3692.0,165.29,165.3,165.17,165.19,3692.0
2024-08-15 14:00:00,165.15,165.23,165.1,165.16,6056.0,165.15,165.23,165.1,165.16,6056.0
2024-08-15 14:05:00,165.16,165.16,165.02,165.13,4949.0,165.16,165.16,165.02,165.13,4949.0
2024-08-15 14:10:00,165.13,165.18,165.05,165.12,10032.0,165.13,165.18,165.05,165.12,10032.0
2024-08-15 14:15:00,165.14,165.37,165.11,165.36,9023.0,165.14,165.37,165.11,165.36,9023.0
2024-08-15 14:20:00,165.35,165.38,165.2,165.21,6008.0,165.35,165.38,165.2,165.21,6008.0
2024-08-15 14:25:00,165.21,165.48,165.19,165.47,10270.0,165.21,165.48,165.19,165.47,10270.0
2024-08-15 14:30:00,165.47,165.48,165.39,165.45,5761.0,165.47,165.48,165.39,165.45,5761.0
2024-08-15 14:35:00,165.46,165.57,165.45,165.56,6406.0,165.46,165.57,165.45,165.56,6406.0
2024-08-15 14:40:00,165.56,165.7,165.5,165.62,7909.0,165.56,165.7,165.5,165.62,7909.0
2024-08-15 14:45:00,165.59,165.61,165.42,165.57,23416.0,165.59,165.61,165.42,165.57,23416.0
2024-08-15 14:50:00,165.59,165.73,165.52,165.72,12573.0,165.59,165.73,165.52,165.72,12573.0
2024-08-15 14:55:00,165.71,165.71,165.59,165.62,5506.0,165.71,165.71,165.59,165.62,5506.0
2024-08-15 15:00:00,165.58,165.63,165.55,165.63,13114.0,165.58,165.63,165.55,165.63,13114.0
2024-08-15 15:05:00,165.63,165.74,165.59,165.65,10501.0,165.63,165.74,165.59,165.65,10501.0
2024-08-15 15:10:00,165.64,165.73,165.63,165.63,10096.0,165.64,165.73,165.63,165.63,10096.0
2024-08-15 15:15:00,165.62,165.77,165.61,165.7,8779.0,165.62,165.77,165.61,165.7,8779.0
2024-08-15 15:20:00,165.72,165.88,165.67,165.86,9893.0,165.72,165.88,165.67,165.86,9893.0
2024-08-15 15:25:00,165.88,165.98,165.86,165.95,11812.0,165.88,165.98,165.86,165.95,11812.0
2024-08-15 15:30:00,165.95,165.95,165.77,165.87,15687.0,165.95,165.95,165.77,165.87,15687.0
2024-08-15 15:35:00,165.88,165.95,165.86,165.93,15190.0,165.88,165.95,165.86,165.93,15190.0
2024-08-15 15:40:00,165.94,165.94,165.72,165.8,17206.0,165.94,165.94,165.72,165.8,17206.0
2024-08-15 15:45:00,165.79,165.83,165.72,165.77,20350.0,165.79,165.83,165.72,165.77,20350.0
2024-08-15 15:50:00,165.75,165.8,165.52,165.59,44806.0,165.75,165.8,165.52,165.59,44806.0
2024-08-15 15:55:00,165.58,165.8,165.48,165.77,113443.0,165.58,165.8,165.48,165.77,113443.0
2024-08-16 09:30:00,165.47,166.19,165.05,166.01,296125.0,165.47,166.19,165.05,166.01,296125.0
2024-08-16 09:35:00,165.87,166.25,165.71,165.84,115057.0,165.87,166.25,165.71,165.84,115057.0
2024-08-16 09:40:00,165.93,165.98,165.58,165.92,24797.0,165.93,165.98,165.58,165.92,24797.0
2024-08-16 09:45:00,165.97,166.14,165.67,165.79,33670.0,165.97,166.14,165.67,165.79,33670.0
2024-08-16 09:50:00,165.78,165.99,165.63,165.73,8539.0,165.78,165.99,165.63,165.73,8539.0
2024-08-16 09:55:00,165.76,166.06,165.71,165.96,24201.0,165.76,166.06,165.71,165.96,24201.0
2024-08-16 10:00:00,165.96,166.25,165.95,165.95,17550.0,165.96,166.25,165.95,165.95,17550.0
2024-08-16 10:05:00,165.95,166.0,165.62,165.75,10252.0,165.95,166.0,165.62,165.75,10252.0
2024-08-16 10:10:00,165.75,165.8,165.59,165.78,20701.0,165.75,165.8,165.59,165.78,20701.0
2024-08-16 10:15:00,165.78,165.84,165.72,165.81,9381.0,165.78,165.84,165.72,165.81,9381.0
2024-08-16 10:20:00,165.81,165.88,165.67,165.68,9676.0,165.81,165.88,165.67,165.68,9676.0
2024-08-16 10:25:00,165.7,165.74,165.57,165.6,8986.0,165.7,165.74,165.57,165.6,8986.0
2024-08-16 10:30:00,165.6,165.6,165.43,165.49,6719.0,165.6,165.6,165.43,165.49,6719.0
2024-08-16 10:35:00,165.5,165.53,165.42,165.49,4522.0,165.5,165.53,165.42,165.49,4522.0
2024-08-16 10:40:00,165.42,165.43,165.24,165.38,6277.0,165.42,165.43,165.24,165.38,6277.0
2024-08-16 10:45:00,165.43,165.59,165.43,165.58,10357.0,165.43,165.59,165.43,165.58,10357.0
2024-08-16 10:50:00,165.58,165.61,165.26,165.3,6273.0,165.58,165.61,165.26,165.3,6273.0
2024-08-16 10:55:00,165.31,165.49,165.3,165.39,8533.0,165.31,165.49,165.3,165.39,8533.0
2024-08-16 11:00:00,165.39,165.48,165.32,165.36,4624.0,165.39,165.48,165.32,165.36,4624.0
2024-08-16 11:05:00,165.38,165.52,165.38,165.38,6891.0,165.38,165.52,165.38,165.38,6891.0
2024-08-16 11:10:00,165.47,165.56,165.43,165.49,4217.0,165.47,165.56,165.43,165.49,4217.0
2024-08-16 11:15:00,165.48,165.63,165.4,165.58,7819.0,165.48,165.63,165.4,165.58,7819.0
2024-08-16 11:20:00,165.61,165.71,165.53,165.67,34482.0,165.61,165.71,165.53,165.67,34482.0
2024-08-16 11:25:00,165.67,165.8,165.63,165.73,10193.0,165.67,165.8,165.63,165.73,10193.0
2024-08-16 11:30:00,165.74,165.8,165.72,165.8,228706.0,165.74,165.8,165.72,165.8,228706.0
2024-08-16 11:35:00,165.8,166.0,165.77,165.89,59514.0,165.8,166.0,165.77,165.89,59514.0
2024-08-16 11:40:00,165.88,166.07,165.8,165.99,127807.0,165.88,166.07,165.8,165.99,127807.0
2024-08-16 11:45:00,166.01,166.01,165.85,165.99,30198.0,166.01,166.01,165.85,165.99,30198.0
2024-08-16 11:50:00,166.01,166.14,166.01,166.09,6787.0,166.01,166.14,166.01,166.09,6787.0
2024-08-16 11:55:00,166.12,166.26,166.11,166.14,13267.0,166.12,166.26,166.11,166.14,13267.0
2024-08-16 12:00:00,166.12,166.16,166.04,166.07,72482.0,166.12,166.16,166.04,166.07,72482.0
2024-08-16 12:05:00,166.11,166.27,166.07,166.08,54297.0,166.11,166.27,166.07,166.08,54297.0
2024-08-16 12:10:00,166.12,166.19,166.06,166.11,5691.0,166.12,166.19,166.06,166.11,5691.0
2024-08-16 12:15:00,166.11,166.26,166.11,166.24,116877.0,166.11,166.26,166.11,166.24,116877.0
2024-08-16 12:20:00,166.23,166.25,166.08,166.1,31150.0,166.23,166.25,166.08,166.1,31150.0
2024-08-16 12:25:00,166.14,166.16,166.04,166.12,23755.0,166.14,166.16,166.04,166.12,23755.0
2024-08-16 12:30:00,166.12,166.21,166.09,166.21,10728.0,166.12,166.21,166.09,166.21,10728.0
2024-08-16 12:35:00,166.2,166.26,166.16,166.18,98829.0,166.2,166.26,166.16,166.18,98829.0
2024-08-16 12:40:00,166.18,166.25,166.09,166.18,111467.0,166.18,166.25,166.09,166.18,111467.0
2024-08-16 12:45:00,166.19,166.49,166.17,166.49,117733.0,166.19,166.49,166.17,166.49,117733.0
2024-08-16 12:50:00,166.49,166.76,166.35,166.7,99241.0,166.49,166.76,166.35,166.7,99241.0
2024-08-16 12:55:00,166.69,166.74,166.46,166.66,134930.0,166.69,166.74,166.46,166.66,134930.0
2024-08-16 13:00:00,166.7,166.7,166.46,166.67,14287.0,166.7,166.7,166.46,166.67,14287.0
2024-08-16 13:05:00,166.67,166.76,166.32,166.32,12214.0,166.67,166.76,166.32,166.32,12214.0
2024-08-16 13:10:00,166.32,166.38,166.24,166.35,6075.0,166.32,166.38,166.24,166.35,6075.0
2024-08-16 13:15:00,166.36,166.46,166.35,166.42,5404.0,166.36,166.46,166.35,166.42,5404.0
2024-08-16 13:20:00,166.43,166.45,166.37,166.44,3685.0,166.43,166.45,166.37,166.44,3685.0
2024-08-16 13:25:00,166.47,166.51,166.37,166.43,4542.0,166.47,166.51,166.37,166.43,4542.0
2024-08-16 13:30:00,166.43,166.65,166.43,166.65,4722.0,166.43,166.65,166.43,166.65,4722.0
2024-08-16 13:35:00,166.69,166.88,166.68,166.87,62395.0,166.69,166.88,166.68,166.87,62395.0
2024-08-16 13:40:00,166.83,166.96,166.82,166.94,11467.0,166.83,166.96,166.82,166.94,11467.0
2024-08-16 13:45:00,166.93,166.97,166.87,166.9,10007.0,166.93,166.97,166.87,166.9,10007.0
2024-08-16 13:50:00,166.89,166.89,166.62,166.75,9521.0,166.89,166.89,166.62,166.75,9521.0
2024-08-16 13:55:00,166.77,166.92,166.76,166.92,5452.0,166.77,166.92,166.76,166.92,5452.0
2024-08-16 14:00:00,166.9,166.92,166.73,166.75,9555.0,166.9,166.92,166.73,166.75,9555.0
2024-08-16 14:05:00,166.73,166.78,166.69,166.74,6247.0,166.73,166.78,166.69,166.74,6247.0
2024-08-16 14:10:00,166.75,166.8,166.73,166.73,3686.0,166.75,166.8,166.73,166.73,3686.0
2024-08-16 14:15:00,166.75,166.88,166.75,166.88,7677.0,166.75,166.88,166.75,166.88,7677.0
2024-08-16 14:20:00,166.88,166.89,166.61,166.63,5894.0,166.88,166.89,166.61,166.63,5894.0
2024-08-16 14:25:00,166.63,166.66,166.57,166.66,6291.0,166.63,166.66,166.57,166.66,6291.0
2024-08-16 14:30:00,166.66,166.7,166.65,166.69,4948.0,166.66,166.7,166.65,166.69,4948.0
2024-08-16 14:35:00,166.7,166.78,166.65,166.75,5185.0,166.7,166.78,166.65,166.75,5185.0
2024-08-16 14:40:00,166.75,166.88,166.75,166.84,6462.0,166.75,166.88,166.75,166.84,6462.0
2024-08-16 14:45:00,166.84,166.9,166.84,166.9,6831.0,166.84,166.9,166.84,166.9,6831.0
2024-08-16 14:50:00,166.9,166.92,166.83,166.92,5961.0,166.9,166.92,166.83,166.92,5961.0
2024-08-16 14:55:00,166.96,166.96,166.85,166.93,7631.0,166.96,166.96,166.85,166.93,7631.0
2024-08-16 15:00:00,166.91,166.98,166.86,166.86,7522.0,166.91,166.98,166.86,166.86,7522.0
2024-08-16 15:05:00,166.86,166.99,166.85,166.87,7044.0,166.86,166.99,166.85,166.87,7044.0
2024-08-16 15:10:00,166.88,166.98,166.88,166.91,9872.0,166.88,166.98,166.88,166.91,9872.0
2024-08-16 15:15:00,166.89,166.89,166.73,166.87,13010.0,166.89,166.89,166.73,166.87,13010.0
2024-08-16 15:20:00,166.87,166.92,166.8,166.91,9079.0,166.87,166.92,166.8,166.91,9079.0
2024-08-16 15:25:00,166.9,166.95,166.8,166.91,9638.0,166.9,166.95,166.8,166.91,9638.0
2024-08-16 15:30:00,166.88,166.9,166.72,166.8,18843.0,166.88,166.9,166.72,166.8,18843.0
2024-08-16 15:35:00,166.79,166.91,166.77,166.79,32852.0,166.79,166.91,166.77,166.79,32852.0
2024-08-16 15:40:00,166.76,166.76,166.61,166.65,15102.0,166.76,166.76,166.61,166.65,15102.0
2024-08-16 15:45:00,166.65,166.81,166.53,166.81,27904.0,166.65,166.81,166.53,166.81,27904.0
2024-08-16 15:50:00,166.83,167.03,166.82,167.01,26813.0,166.83,167.03,166.82,167.01,26813.0
2024-08-16 15:55:00,167.0,167.43,166.97,167.32,269424.0,167.0,167.43,166.97,167.32,269424.0
2024-08-19 09:30:00,167.63,168.0,167.43,167.8,36638.0,167.63,168.0,167.43,167.8,36638.0
2024-08-19 09:35:00,167.8,168.41,167.66,167.91,10556.0,167.8,168.41,167.66,167.91,10556.0
2024-08-19 09:40:00,167.92,168.09,167.84,167.85,8727.0,167.92,168.09,167.84,167.85,8727.0
2024-08-19 09:45:00,167.8,167.84,167.49,167.5,5275.0,167.8,167.84,167.49,167.5,5275.0
2024-08-19 09:50:00,167.5,167.75,167.49,167.68,5329.0,167.5,167.75,167.49,167.68,5329.0
2024-08-19 09:55:00,167.67,167.69,167.47,167.61,3743.0,167.67,167.69,167.47,167.61,3743.0
2024-08-19 10:00:00,167.65,167.68,167.45,167.54,6236.0,167.65,167.68,167.45,167.54,6236.0
2024-08-19 10:05:00,167.52,167.61,167.5,167.5,5522.0,167.52,167.61,167.5,167.5,5522.0
2024-08-19 10:10:00,167.5,167.52,167.34,167.34,3587.0,167.5,167.52,167.34,167.34,3587.0
2024-08-19 10:15:00,167.34,167.35,167.13,167.29,13195.0,167.34,167.35,167.13,167.29,13195.0
2024-08-19 10:20:00,167.31,167.47,167.13,167.46,5270.0,167.31,167.47,167.13,167.46,5270.0
2024-08-19 10:25:00,167.45,167.56,167.36,167.46,4019.0,167.45,167.56,167.36,167.46,4019.0
2024-08-19 10:30:00,167.46,167.6,167.43,167.5,14176.0,167.46,167.6,167.43,167.5,14176.0
2024-08-19 10:35:00,167.53,167.64,167.53,167.58,3841.0,167.53,167.64,167.53,167.58,3841.0
2024-08-19 10:40:00,167.65,167.7,167.6,167.69,3563.0,167.65,167.7,167.6,167.69,3563.0
2024-08-19 10:45:00,167.66,167.83,167.64,167.74,5099.0,167.66,167.83,167.64,167.74,5099.0
2024-08-19 10:50:00,167.75,167.83,167.69,167.73,5967.0,167.75,167.83,167.69,167.73,5967.0
2024-08-19 10:55:00,167.72,167.72,167.59,167.67,2471.0,167.72,167.72,167.59,167.67,2471.0
2024-08-19 11:00:00,167.72,167.72,167.5,167.5,8067.0,167.72,167.72,167.5,167.5,8067.0
2024-08-19 11:05:00,167.45,167.6,167.37,167.5,3779.0,167.45,167.6,167.37,167.5,3779.0
2024-08-19 11:10:00,167.5,167.5,167.41,167.41,3998.0,167.5,167.5,167.41,167.41,3998.0
2024-08-19 11:15:00,167.42,167.57,167.41,167.52,4677.0,167.42,167.57,167.41,167.52,4677.0
2024-08-19 11:20:00,167.5,167.5,167.4,167.48,3043.0,167.5,167.5,167.4,167.48,3043.0
2024-08-19 11:25:00,167.48,167.5,167.45,167.46,1882.0,167.48,167.5,167.45,167.46,1882.0
2024-08-19 11:30:00,167.5,167.65,167.48,167.6,3341.0,167.5,167.65,167.48,167.6,3341.0
2024-08-19 11:35:00,167.6,167.71,167.6,167.64,4020.0,167.6,167.71,167.6,167.64,4020.0
2024-08-19 11:40:00,167.64,167.64,167.54,167.57,3220.0,167.64,167.64,167.54,167.57,3220.0
2024-08-19 11:45:00,167.57,167.62,167.55,167.55,2685.0,167.57,167.62,167.55,167.55,2685.0
2024-08-19 11:50:00,167.59,167.61,167.47,167.5,10116.0,167.59,167.61,167.47,167.5,10116.0
2024-08-19 11:55:00,167.53,167.56,167.34,167.37,5012.0,167.53,167.56,167.34,167.37,5012.0
2024-08-19 12:00:00,167.34,167.48,167.28,167.41,5273.0,167.34,167.48,167.28,167.41,5273.0
2024-08-19 12:05:00,167.37,167.46,167.37,167.46,7155.0,167.37,167.46,167.37,167.46,7155.0
2024-08-19 12:10:00,167.46,167.58,167.45,167.56,4734.0,167.46,167.58,167.45,167.56,4734.0
2024-08-19 12:15:00,167.61,167.61,167.53,167.53,1591.0,167.61,167.61,167.53,167.53,1591.0
2024-08-19 12:20:00,167.53,167.66,167.53,167.61,2210.0,167.53,167.66,167.53,167.61,2210.0
2024-08-19 12:25:00,167.64,167.72,167.63,167.68,3362.0,167.64,167.72,167.63,167.68,3362.0
2024-08-19 12:30:00,167.67,167.7,167.65,167.7,2020.0,167.67,167.7,167.65,167.7,2020.0
2024-08-19 12:35:00,167.73,167.74,167.72,167.74,2056.0,167.73,167.74,167.72,167.74,2056.0
2024-08-19 12:40:00,167.74,167.76,167.72,167.73,2723.0,167.74,167.76,167.72,167.73,2723.0
2024-08-19 12:45:00,167.74,167.83,167.73,167.81,1752.0,167.74,167.83,167.73,167.81,1752.0
2024-08-19 12:50:00,167.81,167.87,167.8,167.84,3645.0,167.81,167.87,167.8,167.84,3645.0
2024-08-19 12:55:00,167.79,167.91,167.74,167.88,3712.0,167.79,167.91,167.74,167.88,3712.0
2024-08-19 13:00:00,167.88,167.88,167.74,167.75,6880.0,167.88,167.88,167.74,167.75,6880.0
2024-08-19 13:05:00,167.75,167.86,167.75,167.86,3095.0,167.75,167.86,167.75,167.86,3095.0
2024-08-19 13:10:00,167.8,167.82,167.67,167.75,6377.0,167.8,167.82,167.67,167.75,6377.0
2024-08-19 13:15:00,167.76,167.82,167.73,167.81,4685.0,167.76,167.82,167.73,167.81,4685.0
2024-08-19 13:20:00,167.81,167.81,167.73,167.75,3897.0,167.81,167.81,167.73,167.75,3897.0
2024-08-19 13:25:00,167.76,167.78,167.68,167.68,2714.0,167.76,167.78,167.68,167.68,2714.0
2024-08-19 13:30:00,167.68,167.69,167.62,167.62,3259.0,167.68,167.69,167.62,167.62,3259.0
2024-08-19 13:35:00,167.59,167.6,167.52,167.58,3133.0,167.59,167.6,167.52,167.58,3133.0
2024-08-19 13:40:00,167.58,167.58,167.5,167.53,2249.0,167.58,167.58,167.5,167.53,2249.0
2024-08-19 13:45:00,167.54,167.63,167.54,167.61,2978.0,167.54,167.63,167.54,167.61,2978.0
2024-08-19 13:50:00,167.61,167.61,167.48,167.55,2987.0,167.61,167.61,167.48,167.55,2987.0
2024-08-19 13:55:00,167.55,167.63,167.55,167.63,2448.0,167.55,167.63,167.55,167.63,2448.0
2024-08-19 14:00:00,167.61,167.74,167.61,167.72,4226.0,167.61,167.74,167.61,167.72,4226.0
2024-08-19 14:05:00,167.74,167.74,167.42,167.43,5071.0,167.74,167.74,167.42,167.43,5071.0
2024-08-19 14:10:00,167.41,167.45,167.38,167.42,2751.0,167.41,167.45,167.38,167.42,2751.0
2024-08-19 14:15:00,167.41,167.55,167.41,167.52,9536.0,167.41,167.55,167.41,167.52,9536.0
2024-08-19 14:20:00,167.53,167.57,167.5,167.51,2373.0,167.53,167.57,167.5,167.51,2373.0
2024-08-19 14:25:00,167.5,167.55,167.48,167.53,3329.0,167.5,167.55,167.48,167.53,3329.0
2024-08-19 14:30:00,167.54,167.56,167.47,167.53,4100.0,167.54,167.56,167.47,167.53,4100.0
2024-08-19 14:35:00,167.53,167.58,167.5,167.57,4486.0,167.53,167.58,167.5,167.57,4486.0
2024-08-19 14:40:00,167.59,167.72,167.55,167.67,8007.0,167.59,167.72,167.55,167.67,8007.0
2024-08-19 14:45:00,167.64,167.68,167.55,167.57,3214.0,167.64,167.68,167.55,167.57,3214.0
2024-08-19 14:50:00,167.6,167.64,167.56,167.61,5610.0,167.6,167.64,167.56,167.61,5610.0
2024-08-19 14:55:00,167.62,167.67,167.58,167.66,14598.0,167.62,167.67,167.58,167.66,14598.0
2024-08-19 15:00:00,167.66,167.67,167.53,167.56,6929.0,167.66,167.67,167.53,167.56,6929.0
2024-08-19 15:05:00,167.55,167.67,167.54,167.64,5393.0,167.55,167.67,167.54,167.64,5393.0
2024-08-19 15:10:00,167.65,167.65,167.5,167.58,7934.0,167.65,167.65,167.5,167.58,7934.0
2024-08-19 15:15:00,167.59,167.79,167.54,167.75,11094.0,167.59,167.79,167.54,167.75,11094.0
2024-08-19 15:20:00,167.72,167.79,167.7,167.72,14843.0,167.72,167.79,167.7,167.72,14843.0
2024-08-19 15:25:00,167.7,167.74,167.65,167.68,8967.0,167.7,167.74,167.65,167.68,8967.0
2024-08-19 15:30:00,167.66,167.67,167.59,167.67,9036.0,167.66,167.67,167.59,167.67,9036.0
2024-08-19 15:35:00,167.67,167.69,167.59,167.69,7306.0,167.67,167.69,167.59,167.69,7306.0
2024-08-19 15:40:00,167.72,167.9,167.72,167.89,6733.0,167.72,167.9,167.72,167.89,6733.0
2024-08-19 15:45:00,167.88,167.92,167.76,167.79,12621.0,167.88,167.92,167.76,167.79,12621.0
2024-08-19 15:50:00,167.8,168.04,167.8,168.04,25556.0,167.8,168.04,167.8,168.04,25556.0
2024-08-19 15:55:00,168.05,168.07,167.84,167.92,160893.0,168.05,168.07,167.84,167.92,160893.0
2024-08-20 09:30:00,169.75,169.77,168.65,168.99,98726.0,169.75,169.77,168.65,168.99,98726.0
2024-08-20 09:35:00,168.99,168.99,168.08,168.49,8906.0,168.99,168.99,168.08,168.49,8906.0
2024-08-20 09:40:00,168.92,168.92,168.53,168.64,2828.0,168.92,168.92,168.53,168.64,2828.0
2024-08-20 09:45:00,168.53,168.68,168.39,168.56,4583.0,168.53,168.68,168.39,168.56,4583.0
2024-08-20 09:50:00,168.56,168.66,168.39,168.42,6703.0,168.56,168.66,168.39,168.42,6703.0
2024-08-20 09:55:00,168.41,168.46,168.12,168.39,9864.0,168.41,168.46,168.12,168.39,9864.0
2024-08-20 10:00:00,168.46,168.51,168.15,168.15,6754.0,168.46,168.51,168.15,168.15,6754.0
2024-08-20 10:05:00,168.23,168.3,168.11,168.12,3937.0,168.23,168.3,168.11,168.12,3937.0
2024-08-20 10:10:00,168.11,168.11,167.93,168.08,5737.0,168.11,168.11,167.93,168.08,5737.0
2024-08-20 10:15:00,168.08,168.14,167.96,168.02,4195.0,168.08,168.14,167.96,168.02,4195.0
2024-08-20 10:20:00,167.98,167.98,167.68,167.9,6068.0,167.98,167.98,167.68,167.9,6068.0
2024-08-20 10:25:00,167.86,168.14,167.86,168.07,9838.0,167.86,168.14,167.86,168.07,9838.0
2024-08-20 10:30:00,168.1,168.15,167.97,168.0,8416.0,168.1,168.15,167.97,168.0,8416.0
2024-08-20 10:35:00,168.0,168.01,167.78,167.95,8261.0,168.0,168.01,167.78,167.95,8261.0
2024-08-20 10:40:00,167.95,168.0,167.89,167.96,4657.0,167.95,168.0,167.89,167.96,4657.0
2024-08-20 10:45:00,168.01,168.04,167.89,167.9,7167.0,168.01,168.04,167.89,167.9,7167.0
2024-08-20 10:50:00,167.9,167.94,167.81,167.88,5018.0,167.9,167.94,167.81,167.88,5018.0
2024-08-20 10:55:00,167.89,167.95,167.83,167.92,7215.0,167.89,167.95,167.83,167.92,7215.0
2024-08-20 11:00:00,167.89,167.93,167.73,167.93,11181.0,167.89,167.93,167.73,167.93,11181.0
2024-08-20 11:05:00,167.92,168.01,167.79,167.8,7196.0,167.92,168.01,167.79,167.8,7196.0
2024-08-20 11:10:00,167.79,167.79,167.56,167.64,7119.0,167.79,167.79,167.56,167.64,7119.0
2024-08-20 11:15:00,167.67,167.68,167.5,167.5,6893.0,167.67,167.68,167.5,167.5,6893.0
2024-08-20 11:20:00,167.44,167.61,167.44,167.44,6257.0,167.44,167.61,167.44,167.44,6257.0
2024-08-20 11:25:00,167.45,167.47,167.39,167.46,6674.0,167.45,167.47,167.39,167.46,6674.0
2024-08-20 11:30:00,167.46,167.58,167.44,167.52,7491.0,167.46,167.58,167.44,167.52,7491.0
2024-08-20 11:35:00,167.52,167.59,167.45,167.52,4654.0,167.52,167.59,167.45,167.52,4654.0
2024-08-20 11:40:00,167.53,167.57,167.46,167.46,4798.0,167.53,167.57,167.46,167.46,4798.0
2024-08-20 11:45:00,167.46,167.57,167.45,167.54,4789.0,167.46,167.57,167.45,167.54,4789.0
2024-08-20 11:50:00,167.54,167.64,167.44,167.64,7271.0,167.54,167.64,167.44,167.64,7271.0
2024-08-20 11:55:00,167.64,167.74,167.56,167.71,8451.0,167.64,167.74,167.56,167.71,8451.0
2024-08-20 12:00:00,167.75,167.85,167.72,167.8,9477.0,167.75,167.85,167.72,167.8,9477.0
2024-08-20 12:05:00,167.83,167.88,167.77,167.83,7592.0,167.83,167.88,167.77,167.83,7592.0
2024-08-20 12:10:00,167.81,167.83,167.71,167.73,10465.0,167.81,167.83,167.71,167.73,10465.0
2024-08-20 12:15:00,167.7,167.73,167.61,167.67,14123.0,167.7,167.73,167.61,167.67,14123.0
2024-08-20 12:20:00,167.58,167.58,167.44,167.47,6577.0,167.58,167.58,167.44,167.47,6577.0
2024-08-20 12:25:00,167.47,167.63,167.46,167.6,6721.0,167.47,167.63,167.46,167.6,6721.0
2024-08-20 12:30:00,167.58,167.58,167.47,167.52,2728.0,167.58,167.58,167.47,167.52,2728.0
2024-08-20 12:35:00,167.52,167.61,167.5,167.61,5209.0,167.52,167.61,167.5,167.61,5209.0
2024-08-20 12:40:00,167.61,167.61,167.48,167.53,3351.0,167.61,167.61,167.48,167.53,3351.0
2024-08-20 12:45:00,167.51,167.53,167.47,167.53,4067.0,167.51,167.53,167.47,167.53,4067.0
2024-08-20 12:50:00,167.52,167.53,167.41,167.53,5081.0,167.52,167.53,167.41,167.53,5081.0
2024-08-20 12:55:00,167.53,167.55,167.48,167.5,11678.0,167.53,167.55,167.48,167.5,11678.0
2024-08-20 13:00:00,167.46,167.46,167.35,167.39,7021.0,167.46,167.46,167.35,167.39,7021.0
2024-08-20 13:05:00,167.39,167.52,167.35,167.51,3974.0,167.39,167.52,167.35,167.51,3974.0
2024-08-20 13:10:00,167.51,167.51,167.27,167.27,12750.0,167.51,167.51,167.27,167.27,12750.0
2024-08-20 13:15:00,167.2,167.32,167.19,167.31,4725.0,167.2,167.32,167.19,167.31,4725.0
2024-08-20 13:20:00,167.31,167.35,167.29,167.31,4903.0,167.31,167.35,167.29,167.31,4903.0
2024-08-20 13:25:00,167.3,167.31,167.14,167.14,2823.0,167.3,167.31,167.14,167.14,2823.0
2024-08-20 13:30:00,167.17,167.19,167.1,167.16,6953.0,167.17,167.19,167.1,167.16,6953.0
2024-08-20 13:35:00,167.15,167.15,167.03,167.14,5484.0,167.15,167.15,167.03,167.14,5484.0
2024-08-20 13:40:00,167.15,167.27,167.14,167.22,4501.0,167.15,167.27,167.14,167.22,4501.0
2024-08-20 13:45:00,167.22,167.24,167.14,167.22,3762.0,167.22,167.24,167.14,167.22,3762.0
2024-08-20 13:50:00,167.22,167.26,167.07,167.21,18065.0,167.22,167.26,167.07,167.21,18065.0
2024-08-20 13:55:00,167.19,167.22,167.06,167.14,3226.0,167.19,167.22,167.06,167.14,3226.0
2024-08-20 14:00:00,167.15,167.21,167.1,167.18,5589.0,167.15,167.21,167.1,167.18,5589.0
2024-08-20 14:05:00,167.17,167.18,167.11,167.16,3521.0,167.17,167.18,167.11,167.16,3521.0
2024-08-20 14:10:00,167.19,167.36,167.17,167.36,5987.0,167.19,167.36,167.17,167.36,5987.0
2024-08-20 14:15:00,167.38,167.48,167.36,167.43,6085.0,167.38,167.48,167.36,167.43,6085.0
2024-08-20 14:20:00,167.42,167.52,167.38,167.48,5823.0,167.42,167.52,167.38,167.48,5823.0
2024-08-20 14:25:00,167.47,167.47,167.42,167.45,4677.0,167.47,167.47,167.42,167.45,4677.0
2024-08-20 14:30:00,167.45,167.47,167.4,167.47,7278.0,167.45,167.47,167.4,167.47,7278.0
2024-08-20 14:35:00,167.46,167.49,167.41,167.42,4684.0,167.46,167.49,167.41,167.42,4684.0
2024-08-20 14:40:00,167.42,167.45,167.36,167.36,5292.0,167.42,167.45,167.36,167.36,5292.0
2024-08-20 14:45:00,167.31,167.39,167.29,167.38,5470.0,167.31,167.39,167.29,167.38,5470.0
2024-08-20 14:50:00,167.39,167.56,167.38,167.56,17638.0,167.39,167.56,167.38,167.56,17638.0
2024-08-20 14:55:00,167.57,167.64,167.51,167.54,14790.0,167.57,167.64,167.51,167.54,14790.0
2024-08-20 15:00:00,167.54,167.59,167.45,167.48,12816.0,167.54,167.59,167.45,167.48,12816.0
2024-08-20 15:05:00,167.48,167.54,167.44,167.5,13072.0,167.48,167.54,167.44,167.5,13072.0
2024-08-20 15:10:00,167.5,167.63,167.5,167.53,6284.0,167.5,167.63,167.5,167.53,6284.0
2024-08-20 15:15:00,167.52,167.56,167.49,167.55,8723.0,167.52,167.56,167.49,167.55,8723.0
2024-08-20 15:20:00,167.55,167.59,167.51,167.52,9989.0,167.55,167.59,167.51,167.52,9989.0
2024-08-20 15:25:00,167.51,167.6,167.49,167.57,12355.0,167.51,167.6,167.49,167.57,12355.0
2024-08-20 15:30:00,167.58,167.58,167.48,167.52,9783.0,167.58,167.58,167.48,167.52,9783.0
2024-08-20 15:35:00,167.52,167.53,167.44,167.47,14414.0,167.52,167.53,167.44,167.47,14414.0
2024-08-20 15:40:00,167.46,167.54,167.45,167.48,18595.0,167.46,167.54,167.45,167.48,18595.0
2024-08-20 15:45:00,167.49,167.62,167.43,167.6,27979.0,167.49,167.62,167.43,167.6,27979.0
2024-08-20 15:50:00,167.6,167.87,167.56,167.85,27565.0,167.6,167.87,167.56,167.85,27565.0
2024-08-20 15:55:00,167.83,168.14,167.83,168.02,134783.0,167.83,168.14,167.83,168.02,134783.0
2024-08-21 09:30:00,167.41,168.04,167.16,167.51,26949.0,167.41,168.04,167.16,167.51,26949.0
2024-08-21 09:35:00,167.51,167.63,167.06,167.19,6034.0,167.51,167.63,167.06,167.19,6034.0
2024-08-21 09:40:00,167.17,167.53,166.86,167.53,10586.0,167.17,167.53,166.86,167.53,10586.0
2024-08-21 09:45:00,167.56,167.7,167.43,167.5,9032.0,167.56,167.7,167.43,167.5,9032.0
2024-08-21 09:50:00,167.5,167.69,167.37,167.42,9296.0,167.5,167.69,167.37,167.42,9296.0
2024-08-21 09:55:00,167.47,167.59,167.36,167.52,21850.0,167.47,167.59,167.36,167.52,21850.0
2024-08-21 10:00:00,167.42,167.54,167.26,167.26,12543.0,167.42,167.54,167.26,167.26,12543.0
2024-08-21 10:05:00,167.18,167.34,167.16,167.18,5834.0,167.18,167.34,167.16,167.18,5834.0
2024-08-21 10:10:00,167.19,167.23,166.95,166.97,6240.0,167.19,167.23,166.95,166.97,6240.0
2024-08-21 10:15:00,166.99,167.1,166.94,167.06,5898.0,166.99,167.1,166.94,167.06,5898.0
2024-08-21 10:20:00,167.03,167.14,166.95,167.06,6687.0,167.03,167.14,166.95,167.06,6687.0
2024-08-21 10:25:00,167.17,167.37,167.16,167.34,6235.0,167.17,167.37,167.16,167.34,6235.0
2024-08-21 10:30:00,167.34,167.42,167.19,167.33,6171.0,167.34,167.42,167.19,167.33,6171.0
2024-08-21 10:35:00,167.38,167.52,167.32,167.4,8059.0,167.38,167.52,167.32,167.4,8059.0
2024-08-21 10:40:00,167.4,167.52,167.37,167.38,28757.0,167.4,167.52,167.37,167.38,28757.0
2024-08-21 10:45:00,167.4,167.51,167.18,167.23,7368.0,167.4,167.51,167.18,167.23,7368.0
2024-08-21 10:50:00,167.2,167.23,166.75,166.77,8656.0,167.2,167.23,166.75,166.77,8656.0
2024-08-21 10:55:00,166.79,167.09,166.75,167.05,6410.0,166.79,167.09,166.75,167.05,6410.0
2024-08-21 11:00:00,166.96,166.98,166.7,166.85,6659.0,166.96,166.98,166.7,166.85,6659.0
2024-08-21 11:05:00,166.88,166.95,166.85,166.93,3996.0,166.88,166.95,166.85,166.93,3996.0
2024-08-21 11:10:00,166.93,167.21,166.93,167.14,6885.0,166.93,167.21,166.93,167.14,6885.0
2024-08-21 11:15:00,167.14,167.35,167.14,167.31,5577.0,167.14,167.35,167.14,167.31,5577.0
2024-08-21 11:20:00,167.32,167.36,167.19,167.25,5958.0,167.32,167.36,167.19,167.25,5958.0
2024-08-21 11:25:00,167.25,167.3,167.2,167.21,5609.0,167.25,167.3,167.2,167.21,5609.0
2024-08-21 11:30:00,167.21,167.46,167.21,167.37,5653.0,167.21,167.46,167.21,167.37,5653.0
2024-08-21 11:35:00,167.39,167.49,167.32,167.4,4737.0,167.39,167.49,167.32,167.4,4737.0
2024-08-21 11:40:00,167.39,167.49,167.38,167.41,4907.0,167.39,167.49,167.38,167.41,4907.0
2024-08-21 11:45:00,167.42,167.46,167.21,167.24,4323.0,167.42,167.46,167.21,167.24,4323.0
2024-08-21 11:50:00,167.23,167.33,167.23,167.29,6505.0,167.23,167.33,167.23,167.29,6505.0
2024-08-21 11:55:00,167.32,167.36,167.24,167.31,7108.0,167.32,167.36,167.24,167.31,7108.0
2024-08-21 12:00:00,167.31,167.36,167.2,167.34,6572.0,167.31,167.36,167.2,167.34,6572.0
2024-08-21 12:05:00,167.36,167.5,167.36,167.42,5846.0,167.36,167.5,167.36,167.42,5846.0
2024-08-21 12:10:00,167.44,167.47,167.4,167.44,4841.0,167.44,167.47,167.4,167.44,4841.0
2024-08-21 12:15:00,167.44,167.51,167.42,167.5,5770.0,167.44,167.51,167.42,167.5,5770.0
2024-08-21 12:20:00,167.51,167.62,167.5,167.62,20075.0,167.51,167.62,167.5,167.62,20075.0
2024-08-21 12:25:00,167.63,167.65,167.47,167.52,6691.0,167.63,167.65,167.47,167.52,6691.0
2024-08-21 12:30:00,167.53,167.64,167.53,167.62,6130.0,167.53,167.64,167.53,167.62,6130.0
2024-08-21 12:35:00,167.63,167.67,167.62,167.63,4560.0,167.63,167.67,167.62,167.63,4560.0
2024-08-21 12:40:00,167.61,167.67,167.58,167.63,6295.0,167.61,167.67,167.58,167.63,6295.0
2024-08-21 12:45:00,167.64,167.66,167.58,167.65,6992.0,167.64,167.66,167.58,167.65,6992.0
2024-08-21 12:50:00,167.65,167.66,167.61,167.65,2807.0,167.65,167.66,167.61,167.65,2807.0
2024-08-21 12:55:00,167.65,167.65,167.57,167.61,9191.0,167.65,167.65,167.57,167.61,9191.0
2024-08-21 13:00:00,167.61,167.65,167.52,167.65,4055.0,167.61,167.65,167.52,167.65,4055.0
2024-08-21 13:05:00,167.65,167.67,167.64,167.64,3932.0,167.65,167.67,167.64,167.64,3932.0
2024-08-21 13:10:00,167.64,167.73,167.63,167.66,9119.0,167.64,167.73,167.63,167.66,9119.0
2024-08-21 13:15:00,167.67,167.77,167.66,167.77,5882.0,167.67,167.77,167.66,167.77,5882.0
2024-08-21 13:20:00,167.78,167.83,167.73,167.74,3872.0,167.78,167.83,167.73,167.74,3872.0
2024-08-21 13:25:00,167.73,167.75,167.62,167.67,14883.0,167.73,167.75,167.62,167.67,14883.0
2024-08-21 13:30:00,167.68,167.76,167.68,167.7,4797.0,167.68,167.76,167.68,167.7,4797.0
2024-08-21 13:35:00,167.67,167.77,167.6,167.75,6114.0,167.67,167.77,167.6,167.75,6114.0
2024-08-21 13:40:00,167.75,167.8,167.68,167.78,6818.0,167.75,167.8,167.68,167.78,6818.0
2024-08-21 13:45:00,167.79,167.84,167.79,167.81,5957.0,167.79,167.84,167.79,167.81,5957.0
2024-08-21 13:50:00,167.79,167.84,167.72,167.84,10093.0,167.79,167.84,167.72,167.84,10093.0
2024-08-21 13:55:00,167.83,167.83,167.63,167.73,11776.0,167.83,167.83,167.63,167.73,11776.0
2024-08-21 14:00:00,167.72,167.81,167.57,167.64,8164.0,167.72,167.81,167.57,167.64,8164.0
2024-08-21 14:05:00,167.64,167.66,167.6,167.62,4373.0,167.64,167.66,167.6,167.62,4373.0
2024-08-21 14:10:00,167.64,167.75,167.61,167.74,71574.0,167.64,167.75,167.61,167.74,71574.0
2024-08-21 14:15:00,167.73,167.78,167.69,167.74,43269.0,167.73,167.78,167.69,167.74,43269.0
2024-08-21 14:20:00,167.75,167.77,167.65,167.77,6249.0,167.75,167.77,167.65,167.77,6249.0
2024-08-21 14:25:00,167.79,167.83,167.74,167.78,7330.0,167.79,167.83,167.74,167.78,7330.0
2024-08-21 14:30:00,167.78,167.87,167.72,167.85,21622.0,167.78,167.87,167.72,167.85,21622.0
2024-08-21 14:35:00,167.85,167.97,167.74,167.96,17023.0,167.85,167.97,167.74,167.96,17023.0
2024-08-21 14:40:00,167.95,168.01,167.89,167.99,8411.0,167.95,168.01,167.89,167.99,8411.0
2024-08-21 14:45:00,168.0,168.01,167.92,168.0,5208.0,168.0,168.01,167.92,168.0,5208.0
2024-08-21 14:50:00,167.97,168.02,167.93,168.0,19232.0,167.97,168.02,167.93,168.0,19232.0
2024-08-21 14:55:00,168.0,168.02,167.85,167.95,16542.0,168.0,168.02,167.85,167.95,16542.0
2024-08-21 15:00:00,167.94,167.99,167.86,167.9,10640.0,167.94,167.99,167.86,167.9,10640.0
2024-08-21 15:05:00,167.91,167.93,167.85,167.89,12680.0,167.91,167.93,167.85,167.89,12680.0
2024-08-21 15:10:00,167.9,167.98,167.89,167.95,9861.0,167.9,167.98,167.89,167.95,9861.0
2024-08-21 15:15:00,167.95,167.99,167.92,167.92,8028.0,167.95,167.99,167.92,167.92,8028.0
2024-08-21 15:20:00,167.91,167.91,167.76,167.79,7801.0,167.91,167.91,167.76,167.79,7801.0
2024-08-21 15:25:00,167.79,167.85,167.79,167.83,9520.0,167.79,167.85,167.79,167.83,9520.0
2024-08-21 15:30:00,167.83,167.83,167.66,167.78,11384.0,167.83,167.83,167.66,167.78,11384.0
2024-08-21 15:35:00,167.77,167.83,167.72,167.83,12965.0,167.77,167.83,167.72,167.83,12965.0
2024-08-21 15:40:00,167.82,167.91,167.8,167.81,11307.0,167.82,167.91,167.8,167.81,11307.0
2024-08-21 15:45:00,167.83,167.95,167.83,167.92,22894.0,167.83,167.95,167.83,167.92,22894.0
2024-08-21 15:50:00,167.95,168.2,167.94,168.16,39257.0,167.95,168.2,167.94,168.16,39257.0
2024-08-21 15:55:00,168.16,168.41,168.15,168.28,153778.0,168.16,168.41,168.15,168.28,153778.0
2024-08-22 09:30:00,168.38,169.12,168.34,168.93,232711.0,168.38,169.12,168.34,168.93,232711.0
2024-08-22 09:35:00,169.0,169.17,168.93,169.06,8827.0,169.0,169.17,168.93,169.06,8827.0
2024-08-22 09:40:00,169.06,169.18,168.95,169.02,133760.0,169.06,169.18,168.95,169.02,133760.0
2024-08-22 09:45:00,169.13,169.21,168.57,168.8,12348.0,169.13,169.21,168.57,168.8,12348.0
2024-08-22 09:50:00,168.8,168.9,168.69,168.89,16758.0,168.8,168.9,168.69,168.89,16758.0
2024-08-22 09:55:00,168.89,169.13,168.86,168.98,20504.0,168.89,169.13,168.86,168.98,20504.0
2024-08-22 10:00:00,169.03,169.13,168.81,168.91,37597.0,169.03,169.13,168.81,168.91,37597.0
2024-08-22 10:05:00,168.93,168.97,168.56,168.64,7798.0,168.93,168.97,168.56,168.64,7798.0
2024-08-22 10:10:00,168.64,168.76,168.44,168.74,9163.0,168.64,168.76,168.44,168.74,9163.0
2024-08-22 10:15:00,168.77,168.92,168.77,168.86,5491.0,168.77,168.92,168.77,168.86,5491.0
2024-08-22 10:20:00,168.85,168.85,168.68,168.7,2898.0,168.85,168.85,168.68,168.7,2898.0
2024-08-22 10:25:00,168.72,168.92,168.71,168.76,13361.0,168.72,168.92,168.71,168.76,13361.0
2024-08-22 10:30:00,168.67,168.89,168.62,168.84,7534.0,168.67,168.89,168.62,168.84,7534.0
2024-08-22 10:35:00,168.88,168.98,168.73,168.74,4123.0,168.88,168.98,168.73,168.74,4123.0
2024-08-22 10:40:00,168.78,168.89,168.73,168.86,6287.0,168.78,168.89,168.73,168.86,6287.0
2024-08-22 10:45:00,168.86,168.88,168.67,168.74,3910.0,168.86,168.88,168.67,168.74,3910.0
2024-08-22 10:50:00,168.77,168.77,168.63,168.75,5390.0,168.77,168.77,168.63,168.75,5390.0
2024-08-22 10:55:00,168.7,168.78,168.69,168.72,3287.0,168.7,168.78,168.69,168.72,3287.0
2024-08-22 11:00:00,168.72,168.91,168.72,168.84,4679.0,168.72,168.91,168.72,168.84,4679.0
2024-08-22 11:05:00,168.81,168.83,168.64,168.72,6545.0,168.81,168.83,168.64,168.72,6545.0
2024-08-22 11:10:00,168.72,168.79,168.7,168.72,5145.0,168.72,168.79,168.7,168.72,5145.0
2024-08-22 11:15:00,168.72,168.72,168.48,168.48,3685.0,168.72,168.72,168.48,168.48,3685.0
2024-08-22 11:20:00,168.42,168.43,168.28,168.38,8915.0,168.42,168.43,168.28,168.38,8915.0
2024-08-22 11:25:00,168.38,168.44,168.31,168.36,3282.0,168.38,168.44,168.31,168.36,3282.0
2024-08-22 11:30:00,168.41,168.66,168.41,168.65,7376.0,168.41,168.66,168.41,168.65,7376.0
2024-08-22 11:35:00,168.68,168.77,168.58,168.76,7829.0,168.68,168.77,168.58,168.76,7829.0
2024-08-22 11:40:00,168.75,168.84,168.66,168.76,9696.0,168.75,168.84,168.66,168.76,9696.0
2024-08-22 11:45:00,168.8,168.83,168.61,168.63,3403.0,168.8,168.83,168.61,168.63,3403.0
2024-08-22 11:50:00,168.67,168.73,168.56,168.61,4611.0,168.67,168.73,168.56,168.61,4611.0
2024-08-22 11:55:00,168.59,168.59,168.48,168.49,4497.0,168.59,168.59,168.48,168.49,4497.0
2024-08-22 12:00:00,168.5,168.73,168.5,168.7,8033.0,168.5,168.73,168.5,168.7,8033.0
2024-08-22 12:05:00,168.7,168.7,168.56,168.62,3208.0,168.7,168.7,168.56,168.62,3208.0
2024-08-22 12:10:00,168.66,168.83,168.65,168.69,9769.0,168.66,168.83,168.65,168.69,9769.0
2024-08-22 12:15:00,168.7,168.81,168.7,168.76,17151.0,168.7,168.81,168.7,168.76,17151.0
2024-08-22 12:20:00,168.8,168.85,168.67,168.67,15027.0,168.8,168.85,168.67,168.67,15027.0
2024-08-22 12:25:00,168.73,168.8,168.72,168.73,5320.0,168.73,168.8,168.72,168.73,5320.0
2024-08-22 12:30:00,168.72,168.82,168.72,168.8,6491.0,168.72,168.82,168.72,168.8,6491.0
2024-08-22 12:35:00,168.8,168.84,168.78,168.78,4532.0,168.8,168.84,168.78,168.78,4532.0
2024-08-22 12:40:00,168.78,168.81,168.75,168.78,2577.0,168.78,168.81,168.75,168.78,2577.0
2024-08-22 12:45:00,168.78,168.8,168.7,168.7,4817.0,168.78,168.8,168.7,168.7,4817.0
2024-08-22 12:50:00,168.7,168.7,168.44,168.44,4241.0,168.7,168.7,168.44,168.44,4241.0
2024-08-22 12:55:00,168.41,168.45,168.32,168.39,4361.0,168.41,168.45,168.32,168.39,4361.0
2024-08-22 13:00:00,168.39,168.43,168.32,168.4,3936.0,168.39,168.43,168.32,168.4,3936.0
2024-08-22 13:05:00,168.42,168.55,168.35,168.51,6217.0,168.42,168.55,168.35,168.51,6217.0
2024-08-22 13:10:00,168.5,168.7,168.5,168.55,3929.0,168.5,168.7,168.5,168.55,3929.0
2024-08-22 13:15:00,168.53,168.64,168.53,168.62,5246.0,168.53,168.64,168.53,168.62,5246.0
2024-08-22 13:20:00,168.62,168.62,168.5,168.54,8247.0,168.62,168.62,168.5,168.54,8247.0
2024-08-22 13:25:00,168.54,168.54,168.37,168.4,3562.0,168.54,168.54,168.37,168.4,3562.0
2024-08-22 13:30:00,168.36,168.36,168.06,168.28,9353.0,168.36,168.36,168.06,168.28,9353.0
2024-08-22 13:35:00,168.28,168.53,168.23,168.46,7713.0,168.28,168.53,168.23,168.46,7713.0
2024-08-22 13:40:00,168.46,168.66,168.44,168.63,10641.0,168.46,168.66,168.44,168.63,10641.0
2024-08-22 13:45:00,168.62,168.68,168.5,168.51,7140.0,168.62,168.68,168.5,168.51,7140.0
2024-08-22 13:50:00,168.52,168.55,168.24,168.27,5729.0,168.52,168.55,168.24,168.27,5729.0
2024-08-22 13:55:00,168.27,168.28,168.16,168.23,7985.0,168.27,168.28,168.16,168.23,7985.0
2024-08-22 14:00:00,168.23,168.37,168.18,168.37,7120.0,168.23,168.37,168.18,168.37,7120.0
2024-08-22 14:05:00,168.39,168.66,168.35,168.63,7522.0,168.39,168.66,168.35,168.63,7522.0
2024-08-22 14:10:00,168.66,168.75,168.61,168.75,5946.0,168.66,168.75,168.61,168.75,5946.0
2024-08-22 14:15:00,168.79,168.83,168.67,168.77,14132.0,168.79,168.83,168.67,168.77,14132.0
2024-08-22 14:20:00,168.77,168.77,168.65,168.69,4496.0,168.77,168.77,168.65,168.69,4496.0
2024-08-22 14:25:00,168.69,168.78,168.64,168.77,8713.0,168.69,168.78,168.64,168.77,8713.0
2024-08-22 14:30:00,168.77,168.84,168.7,168.77,12010.0,168.77,168.84,168.7,168.77,12010.0
2024-08-22 14:35:00,168.75,168.8,168.71,168.76,7701.0,168.75,168.8,168.71,168.76,7701.0
2024-08-22 14:40:00,168.74,168.81,168.67,168.77,18583.0,168.74,168.81,168.67,168.77,18583.0
2024-08-22 14:45:00,168.76,168.87,168.73,168.77,11563.0,168.76,168.87,168.73,168.77,11563.0
2024-08-22 14:50:00,168.78,168.79,168.68,168.72,11112.0,168.78,168.79,168.68,168.72,11112.0
2024-08-22 14:55:00,168.74,168.76,168.54,168.58,5847.0,168.74,168.76,168.54,168.58,5847.0
2024-08-22 15:00:00,168.58,168.76,168.58,168.72,8167.0,168.58,168.76,168.58,168.72,8167.0
2024-08-22 15:05:00,168.72,168.75,168.65,168.7,5973.0,168.72,168.75,168.65,168.7,5973.0
2024-08-22 15:10:00,168.7,168.79,168.68,168.79,7556.0,168.7,168.79,168.68,168.79,7556.0
2024-08-22 15:15:00,168.79,168.84,168.66,168.71,8264.0,168.79,168.84,168.66,168.71,8264.0
2024-08-22 15:20:00,168.72,168.72,168.52,168.61,10496.0,168.72,168.72,168.52,168.61,10496.0
2024-08-22 15:25:00,168.6,168.72,168.54,168.72,8966.0,168.6,168.72,168.54,168.72,8966.0
2024-08-22 15:30:00,168.73,168.77,168.65,168.66,9295.0,168.73,168.77,168.65,168.66,9295.0
2024-08-22 15:35:00,168.65,168.72,168.6,168.63,8935.0,168.65,168.72,168.6,168.63,8935.0
2024-08-22 15:40:00,168.61,168.74,168.58,168.65,12047.0,168.61,168.74,168.58,168.65,12047.0
2024-08-22 15:45:00,168.67,168.78,168.62,168.76,16966.0,168.67,168.78,168.62,168.76,16966.0
2024-08-22 15:50:00,168.77,168.81,168.5,168.62,31496.0,168.77,168.81,168.5,168.62,31496.0
2024-08-22 15:55:00,168.65,168.86,168.58,168.81,188768.0,168.65,168.86,168.58,168.81,188768.0
2024-08-23 09:30:00,169.36,169.47,169.13,169.34,262955.0,169.36,169.47,169.13,169.34,262955.0
2024-08-23 09:35:00,169.4,169.64,169.4,169.46,11084.0,169.4,169.64,169.4,169.46,11084.0
2024-08-23 09:40:00,169.43,169.63,169.28,169.57,5104.0,169.43,169.63,169.28,169.57,5104.0
2024-08-23 09:45:00,169.57,169.58,169.08,169.12,6491.0,169.57,169.58,169.08,169.12,6491.0
2024-08-23 09:50:00,168.98,169.24,168.82,169.07,10619.0,168.98,169.24,168.82,169.07,10619.0
2024-08-23 09:55:00,169.06,169.08,168.89,168.89,3902.0,169.06,169.08,168.89,168.89,3902.0
2024-08-23 10:00:00,169.04,169.56,169.04,169.49,40950.0,169.04,169.56,169.04,169.49,40950.0
2024-08-23 10:05:00,169.5,169.58,169.29,169.51,42161.0,169.5,169.58,169.29,169.51,42161.0
2024-08-23 10:10:00,169.5,169.64,169.44,169.44,42398.0,169.5,169.64,169.44,169.44,42398.0
2024-08-23 10:15:00,169.44,169.51,168.92,168.95,6504.0,169.44,169.51,168.92,168.95,6504.0
2024-08-23 10:20:00,169.02,169.36,168.9,169.25,9790.0,169.02,169.36,168.9,169.25,9790.0
2024-08-23 10:25:00,169.3,169.3,169.02,169.14,7068.0,169.3,169.3,169.02,169.14,7068.0
2024-08-23 10:30:00,169.11,169.23,168.91,168.92,16018.0,169.11,169.23,168.91,168.92,16018.0
2024-08-23 10:35:00,168.91,168.94,168.7,168.93,5379.0,168.91,168.94,168.7,168.93,5379.0
2024-08-23 10:40:00,168.93,168.96,168.8,168.87,5919.0,168.93,168.96,168.8,168.87,5919.0
2024-08-23 10:45:00,168.92,168.96,168.53,168.67,8398.0,168.92,168.96,168.53,168.67,8398.0
2024-08-23 10:50:00,168.66,168.78,168.52,168.78,11607.0,168.66,168.78,168.52,168.78,11607.0
2024-08-23 10:55:00,168.86,169.2,168.86,169.19,4808.0,168.86,169.2,168.86,169.19,4808.0
2024-08-23 11:00:00,169.13,169.23,169.04,169.15,5690.0,169.13,169.23,169.04,169.15,5690.0
2024-08-23 11:05:00,169.17,169.23,169.04,169.19,5037.0,169.17,169.23,169.04,169.19,5037.0
2024-08-23 11:10:00,169.21,169.28,169.08,169.28,3850.0,169.21,169.28,169.08,169.28,3850.0
2024-08-23 11:15:00,169.28,169.52,169.28,169.43,10880.0,169.28,169.52,169.28,169.43,10880.0
2024-08-23 11:20:00,169.42,169.43,169.32,169.39,14643.0,169.42,169.43,169.32,169.39,14643.0
2024-08-23 11:25:00,169.36,169.41,169.23,169.28,9386.0,169.36,169.41,169.23,169.28,9386.0
2024-08-23 11:30:00,169.28,169.36,169.28,169.31,2665.0,169.28,169.36,169.28,169.31,2665.0
2024-08-23 11:35:00,169.33,169.4,169.31,169.33,6246.0,169.33,169.4,169.31,169.33,6246.0
2024-08-23 11:40:00,169.38,169.41,169.15,169.16,18100.0,169.38,169.41,169.15,169.16,18100.0
2024-08-23 11:45:00,169.17,169.17,169.0,169.1,2975.0,169.17,169.17,169.0,169.1,2975.0
2024-08-23 11:50:00,169.08,169.09,168.94,169.01,4122.0,169.08,169.09,168.94,169.01,4122.0
2024-08-23 11:55:00,169.01,169.06,168.85,168.9,7839.0,169.01,169.06,168.85,168.9,7839.0
2024-08-23 12:00:00,168.9,168.9,168.64,168.69,3795.0,168.9,168.9,168.64,168.69,3795.0
2024-08-23 12:05:00,168.65,168.7,168.44,168.68,7063.0,168.65,168.7,168.44,168.68,7063.0
2024-08-23 12:10:00,168.69,168.72,168.56,168.68,4110.0,168.69,168.72,168.56,168.68,4110.0
2024-08-23 12:15:00,168.68,168.78,168.66,168.73,4514.0,168.68,168.78,168.66,168.73,4514.0
2024-08-23 12:20:00,168.69,168.76,168.67,168.71,3016.0,168.69,168.76,168.67,168.71,3016.0
2024-08-23 12:25:00,168.71,168.72,168.58,168.65,5171.0,168.71,168.72,168.58,168.65,5171.0
2024-08-23 12:30:00,168.64,168.8,168.64,168.79,2755.0,168.64,168.8,168.64,168.79,2755.0
2024-08-23 12:35:00,168.8,168.91,168.8,168.86,4640.0,168.8,168.91,168.8,168.86,4640.0
2024-08-23 12:40:00,168.85,168.86,168.53,168.59,3022.0,168.85,168.86,168.53,168.59,3022.0
2024-08-23 12:45:00,168.6,168.71,168.52,168.61,4189.0,168.6,168.71,168.52,168.61,4189.0
2024-08-23 12:50:00,168.66,168.94,168.66,168.91,5173.0,168.66,168.94,168.66,168.91,5173.0
2024-08-23 12:55:00,168.91,169.09,168.89,169.01,8671.0,168.91,169.09,168.89,169.01,8671.0
2024-08-23 13:00:00,168.99,169.04,168.94,168.95,4767.0,168.99,169.04,168.94,168.95,4767.0
2024-08-23 13:05:00,168.96,169.02,168.94,169.0,3944.0,168.96,169.02,168.94,169.0,3944.0
2024-08-23 13:10:00,169.0,169.04,168.96,169.04,16157.0,169.0,169.04,168.96,169.04,16157.0
2024-08-23 13:15:00,169.03,169.12,169.02,169.08,4459.0,169.03,169.12,169.02,169.08,4459.0
2024-08-23 13:20:00,169.08,169.15,169.06,169.1,5304.0,169.08,169.15,169.06,169.1,5304.0
2024-08-23 13:25:00,169.1,169.27,168.96,169.18,27485.0,169.1,169.27,168.96,169.18,27485.0
2024-08-23 13:30:00,169.18,169.2,169.06,169.18,18178.0,169.18,169.2,169.06,169.18,18178.0
2024-08-23 13:35:00,169.18,169.18,169.06,169.07,4240.0,169.18,169.18,169.06,169.07,4240.0
2024-08-23 13:40:00,169.11,169.2,169.05,169.2,12069.0,169.11,169.2,169.05,169.2,12069.0
2024-08-23 13:45:00,169.22,169.22,169.11,169.15,5603.0,169.22,169.22,169.11,169.15,5603.0
2024-08-23 13:50:00,169.14,169.21,169.09,169.2,5620.0,169.14,169.21,169.09,169.2,5620.0
2024-08-23 13:55:00,169.19,169.19,169.1,169.1,3891.0,169.19,169.19,169.1,169.1,3891.0
2024-08-23 14:00:00,169.09,169.27,169.04,169.27,8852.0,169.09,169.27,169.04,169.27,8852.0
2024-08-23 14:05:00,169.28,169.32,169.24,169.26,5341.0,169.28,169.32,169.24,169.26,5341.0
2024-08-23 14:10:00,169.26,169.34,169.24,169.34,9484.0,169.26,169.34,169.24,169.34,9484.0
2024-08-23 14:15:00,169.33,169.39,169.28,169.33,8605.0,169.33,169.39,169.28,169.33,8605.0
2024-08-23 14:20:00,169.33,169.37,169.22,169.37,8609.0,169.33,169.37,169.22,169.37,8609.0
2024-08-23 14:25:00,169.37,169.49,169.29,169.47,9680.0,169.37,169.49,169.29,169.47,9680.0
2024-08-23 14:30:00,169.46,169.47,169.36,169.41,18919.0,169.46,169.47,169.36,169.41,18919.0
2024-08-23 14:35:00,169.41,169.45,169.31,169.42,6827.0,169.41,169.45,169.31,169.42,6827.0
2024-08-23 14:40:00,169.4,169.49,169.4,169.43,5540.0,169.4,169.49,169.4,169.43,5540.0
2024-08-23 14:45:00,169.43,169.49,169.42,169.44,6141.0,169.43,169.49,169.42,169.44,6141.0
2024-08-23 14:50:00,169.44,169.46,169.39,169.44,5704.0,169.44,169.46,169.39,169.44,5704.0
2024-08-23 14:55:00,169.44,169.44,169.32,169.37,8358.0,169.44,169.44,169.32,169.37,8358.0
2024-08-23 15:00:00,169.36,169.4,169.28,169.32,10709.0,169.36,169.4,169.28,169.32,10709.0
2024-08-23 15:05:00,169.34,169.46,169.34,169.42,7047.0,169.34,169.46,169.34,169.42,7047.0
2024-08-23 15:10:00,169.42,169.62,169.4,169.58,7646.0,169.42,169.62,169.4,169.58,7646.0
2024-08-23 15:15:00,169.56,169.62,169.54,169.6,7791.0,169.56,169.62,169.54,169.6,7791.0
2024-08-23 15:20:00,169.61,169.76,169.59,169.76,5941.0,169.61,169.76,169.59,169.76,5941.0
2024-08-23 15:25:00,169.76,169.84,169.71,169.82,27902.0,169.76,169.84,169.71,169.82,27902.0
2024-08-23 15:30:00,169.79,169.87,169.68,169.75,38743.0,169.79,169.87,169.68,169.75,38743.0
2024-08-23 15:35:00,169.75,169.75,169.6,169.63,17326.0,169.75,169.75,169.6,169.63,17326.0
2024-08-23 15:40:00,169.67,169.75,169.52,169.52,8468.0,169.67,169.75,169.52,169.52,8468.0
2024-08-23 15:45:00,169.53,169.72,169.5,169.68,54805.0,169.53,169.72,169.5,169.68,54805.0
2024-08-23 15:50:00,169.72,169.93,169.68,169.9,93905.0,169.72,169.93,169.68,169.9,93905.0
2024-08-23 15:55:00,169.9,169.97,169.76,169.79,98296.0,169.9,169.97,169.76,169.79,98296.0
2024-08-26 09:30:00,170.05,170.68,169.93,170.18,21761.0,170.05,170.68,169.93,170.18,21761.0
2024-08-26 09:35:00,170.02,170.39,170.02,170.19,1218.0,170.02,170.39,170.02,170.19,1218.0
2024-08-26 09:40:00,170.07,170.19,170.01,170.11,5618.0,170.07,170.19,170.01,170.11,5618.0
2024-08-26 09:45:00,170.28,170.61,170.28,170.61,4733.0,170.28,170.61,170.28,170.61,4733.0
2024-08-26 09:50:00,170.74,170.79,170.64,170.78,4065.0,170.74,170.79,170.64,170.78,4065.0
2024-08-26 09:55:00,170.83,170.89,170.79,170.89,3307.0,170.83,170.89,170.79,170.89,3307.0
2024-08-26 10:00:00,170.9,170.96,170.52,170.77,18682.0,170.9,170.96,170.52,170.77,18682.0
2024-08-26 10:05:00,170.76,170.85,170.6,170.85,6490.0,170.76,170.85,170.6,170.85,6490.0
2024-08-26 10:10:00,170.88,171.12,170.88,170.92,18516.0,170.88,171.12,170.88,170.92,18516.0
2024-08-26 10:15:00,170.92,170.98,170.84,170.84,7242.0,170.92,170.98,170.84,170.84,7242.0
2024-08-26 10:20:00,170.81,170.96,170.76,170.94,5371.0,170.81,170.96,170.76,170.94,5371.0
2024-08-26 10:25:00,170.97,171.01,170.86,171.0,13671.0,170.97,171.01,170.86,171.0,13671.0
2024-08-26 10:30:00,170.99,171.06,170.94,171.0,3395.0,170.99,171.06,170.94,171.0,3395.0
2024-08-26 10:35:00,171.0,171.04,170.84,171.01,5617.0,171.0,171.04,170.84,171.01,5617.0
2024-08-26 10:40:00,171.01,171.01,170.79,170.81,5248.0,171.01,171.01,170.79,170.81,5248.0
2024-08-26 10:45:00,170.81,170.81,170.7,170.71,11410.0,170.81,170.81,170.7,170.71,11410.0
2024-08-26 10:50:00,170.66,170.68,170.39,170.4,8500.0,170.66,170.68,170.39,170.4,8500.0
2024-08-26 10:55:00,170.44,170.51,170.37,170.45,7610.0,170.44,170.51,170.37,170.45,7610.0
2024-08-26 11:00:00,170.41,170.53,170.34,170.42,6264.0,170.41,170.53,170.34,170.42,6264.0
2024-08-26 11:05:00,170.44,170.44,170.34,170.36,2511.0,170.44,170.44,170.34,170.36,2511.0
2024-08-26 11:10:00,170.35,170.53,170.34,170.53,5612.0,170.35,170.53,170.34,170.53,5612.0
2024-08-26 11:15:00,170.55,170.61,170.5,170.5,5490.0,170.55,170.61,170.5,170.5,5490.0
2024-08-26 11:20:00,170.5,170.51,170.28,170.37,6550.0,170.5,170.51,170.28,170.37,6550.0
2024-08-26 11:25:00,170.37,170.4,170.31,170.37,7949.0,170.37,170.4,170.31,170.37,7949.0
2024-08-26 11:30:00,170.34,170.39,170.33,170.36,3931.0,170.34,170.39,170.33,170.36,3931.0
2024-08-26 11:35:00,170.37,170.47,170.36,170.44,5191.0,170.37,170.47,170.36,170.44,5191.0
2024-08-26 11:40:00,170.45,170.45,170.17,170.17,5923.0,170.45,170.45,170.17,170.17,5923.0
2024-08-26 11:45:00,170.17,170.25,170.02,170.23,7545.0,170.17,170.25,170.02,170.23,7545.0
2024-08-26 11:50:00,170.22,170.29,170.12,170.26,4136.0,170.22,170.29,170.12,170.26,4136.0
2024-08-26 11:55:00,170.28,170.29,170.2,170.25,2597.0,170.28,170.29,170.2,170.25,2597.0
2024-08-26 12:00:00,170.18,170.25,170.18,170.24,5042.0,170.18,170.25,170.18,170.24,5042.0
2024-08-26 12:05:00,170.26,170.34,170.15,170.16,4593.0,170.26,170.34,170.15,170.16,4593.0
2024-08-26 12:10:00,170.18,170.19,170.13,170.18,4225.0,170.18,170.19,170.13,170.18,4225.0
2024-08-26 12:15:00,170.2,170.39,170.19,170.33,4629.0,170.2,170.39,170.19,170.33,4629.0
2024-08-26 12:20:00,170.32,170.48,170.32,170.44,4814.0,170.32,170.48,170.32,170.44,4814.0
2024-08-26 12:25:00,170.44,170.47,170.38,170.45,4521.0,170.44,170.47,170.38,170.45,4521.0
2024-08-26 12:30:00,170.45,170.5,170.45,170.47,3551.0,170.45,170.5,170.45,170.47,3551.0
2024-08-26 12:35:00,170.44,170.44,170.3,170.41,14054.0,170.44,170.44,170.3,170.41,14054.0
2024-08-26 12:40:00,170.41,170.45,170.41,170.44,4681.0,170.41,170.45,170.41,170.44,4681.0
2024-08-26 12:45:00,170.44,170.55,170.43,170.54,3445.0,170.44,170.55,170.43,170.54,3445.0
2024-08-26 12:50:00,170.53,170.58,170.46,170.46,6590.0,170.53,170.58,170.46,170.46,6590.0
2024-08-26 12:55:00,170.49,170.52,170.48,170.51,3566.0,170.49,170.52,170.48,170.51,3566.0
2024-08-26 13:00:00,170.53,170.55,170.46,170.54,2955.0,170.53,170.55,170.46,170.54,2955.0
2024-08-26 13:05:00,170.54,170.56,170.34,170.42,5943.0,170.54,170.56,170.34,170.42,5943.0
2024-08-26 13:10:00,170.4,170.49,170.38,170.39,5487.0,170.4,170.49,170.38,170.39,5487.0
2024-08-26 13:15:00,170.38,170.38,170.16,170.17,2111.0,170.38,170.38,170.16,170.17,2111.0
2024-08-26 13:20:00,170.19,170.33,170.16,170.28,7092.0,170.19,170.33,170.16,170.28,7092.0
2024-08-26 13:25:00,170.26,170.33,170.24,170.25,22391.0,170.26,170.33,170.24,170.25,22391.0
2024-08-26 13:30:00,170.27,170.27,170.13,170.24,4839.0,170.27,170.27,170.13,170.24,4839.0
2024-08-26 13:35:00,170.23,170.27,169.93,169.94,37859.0,170.23,170.27,169.93,169.94,37859.0
2024-08-26 13:40:00,169.99,170.02,169.89,169.89,6864.0,169.99,170.02,169.89,169.89,6864.0
2024-08-26 13:45:00,169.9,169.9,169.74,169.8,8752.0,169.9,169.9,169.74,169.8,8752.0
2024-08-26 13:50:00,169.7,169.79,169.68,169.78,5865.0,169.7,169.79,169.68,169.78,5865.0
2024-08-26 13:55:00,169.78,169.78,169.68,169.74,3902.0,169.78,169.78,169.68,169.74,3902.0
2024-08-26 14:00:00,169.71,169.88,169.68,169.76,6474.0,169.71,169.88,169.68,169.76,6474.0
2024-08-26 14:05:00,169.76,169.78,169.57,169.58,5169.0,169.76,169.78,169.57,169.58,5169.0
2024-08-26 14:10:00,169.58,169.71,169.57,169.67,7740.0,169.58,169.71,169.57,169.67,7740.0
2024-08-26 14:15:00,169.68,169.76,169.68,169.72,3235.0,169.68,169.76,169.68,169.72,3235.0
2024-08-26 14:20:00,169.74,169.86,169.73,169.81,10517.0,169.74,169.86,169.73,169.81,10517.0
2024-08-26 14:25:00,169.81,169.83,169.78,169.81,3142.0,169.81,169.83,169.78,169.81,3142.0
2024-08-26 14:30:00,169.81,169.84,169.68,169.72,10352.0,169.81,169.84,169.68,169.72,10352.0
2024-08-26 14:35:00,169.72,169.88,169.72,169.86,4582.0,169.72,169.88,169.72,169.86,4582.0
2024-08-26 14:40:00,169.86,169.93,169.78,169.9,15641.0,169.86,169.93,169.78,169.9,15641.0
2024-08-26 14:45:00,169.9,169.95,169.83,169.84,4304.0,169.9,169.95,169.83,169.84,4304.0
2024-08-26 14:50:00,169.84,169.89,169.75,169.77,4121.0,169.84,169.89,169.75,169.77,4121.0
2024-08-26 14:55:00,169.77,169.86,169.77,169.85,7089.0,169.77,169.86,169.77,169.85,7089.0
2024-08-26 15:00:00,169.82,169.87,169.72,169.75,5737.0,169.82,169.87,169.72,169.75,5737.0
2024-08-26 15:05:00,169.77,169.8,169.69,169.79,7712.0,169.77,169.8,169.69,169.79,7712.0
2024-08-26 15:10:00,169.79,169.92,169.79,169.92,11053.0,169.79,169.92,169.79,169.92,11053.0
2024-08-26 15:15:00,169.94,169.98,169.9,169.96,5400.0,169.94,169.98,169.9,169.96,5400.0
2024-08-26 15:20:00,169.97,170.03,169.82,169.86,70673.0,169.97,170.03,169.82,169.86,70673.0
2024-08-26 15:25:00,169.86,169.86,169.72,169.75,7698.0,169.86,169.86,169.72,169.75,7698.0
2024-08-26 15:30:00,169.73,169.86,169.68,169.83,10155.0,169.73,169.86,169.68,169.83,10155.0
2024-08-26 15:35:00,169.85,169.91,169.79,169.84,7754.0,169.85,169.91,169.79,169.84,7754.0
2024-08-26 15:40:00,169.84,169.86,169.71,169.78,5065.0,169.84,169.86,169.71,169.78,5065.0
2024-08-26 15:45:00,169.78,169.84,169.68,169.8,9600.0,169.78,169.84,169.68,169.8,9600.0
2024-08-26 15:50:00,169.86,170.01,169.69,169.96,17000.0,169.86,170.01,169.69,169.96,17000.0
2024-08-26 15:55:00,169.91,170.0,169.67,169.93,107917.0,169.91,170.0,169.67,169.93,107917.0
2024-08-27 09:30:00,169.83,170.41,169.0,169.89,31953.0,169.83,170.41,169.0,169.89,31953.0
2024-08-27 09:35:00,169.88,170.35,169.84,170.33,5347.0,169.88,170.35,169.84,170.33,5347.0
2024-08-27 09:40:00,170.33,170.47,170.26,170.39,5734.0,170.33,170.47,170.26,170.39,5734.0
2024-08-27 09:45:00,170.39,170.56,170.31,170.46,10805.0,170.39,170.56,170.31,170.46,10805.0
2024-08-27 09:50:00,170.46,170.46,170.13,170.23,10014.0,170.46,170.46,170.13,170.23,10014.0
2024-08-27 09:55:00,170.2,170.29,169.97,170.28,58537.0,170.2,170.29,169.97,170.28,58537.0
2024-08-27 10:00:00,170.28,170.3,169.99,170.19,33779.0,170.28,170.3,169.99,170.19,33779.0
2024-08-27 10:05:00,170.19,170.37,170.18,170.25,9268.0,170.19,170.37,170.18,170.25,9268.0
2024-08-27 10:10:00,170.25,170.26,169.93,169.96,8018.0,170.25,170.26,169.93,169.96,8018.0
2024-08-27 10:15:00,169.95,170.05,169.78,169.95,9988.0,169.95,170.05,169.78,169.95,9988.0
2024-08-27 10:20:00,170.02,170.22,170.02,170.17,6143.0,170.02,170.22,170.02,170.17,6143.0
2024-08-27 10:25:00,170.2,170.2,169.96,170.16,9348.0,170.2,170.2,169.96,170.16,9348.0
2024-08-27 10:30:00,170.14,170.26,170.1,170.12,8404.0,170.14,170.26,170.1,170.12,8404.0
2024-08-27 10:35:00,170.12,170.2,170.02,170.02,7077.0,170.12,170.2,170.02,170.02,7077.0
2024-08-27 10:40:00,170.1,170.13,170.04,170.05,4338.0,170.1,170.13,170.04,170.05,4338.0
2024-08-27 10:45:00,170.04,170.04,169.87,169.95,5814.0,170.04,170.04,169.87,169.95,5814.0
2024-08-27 10:50:00,169.99,170.05,169.93,170.02,8446.0,169.99,170.05,169.93,170.02,8446.0
2024-08-27 10:55:00,170.06,170.16,170.04,170.12,6434.0,170.06,170.16,170.04,170.12,6434.0
2024-08-27 11:00:00,170.08,170.23,170.07,170.23,3195.0,170.08,170.23,170.07,170.23,3195.0
2024-08-27 11:05:00,170.23,170.36,170.21,170.36,7302.0,170.23,170.36,170.21,170.36,7302.0
2024-08-27 11:10:00,170.35,170.35,170.18,170.19,13335.0,170.35,170.35,170.18,170.19,13335.0
2024-08-27 11:15:00,170.19,170.19,169.85,169.97,27001.0,170.19,170.19,169.85,169.97,27001.0
2024-08-27 11:20:00,169.96,170.28,169.96,170.04,9742.0,169.96,170.28,169.96,170.04,9742.0
2024-08-27 11:25:00,170.04,170.21,169.96,170.13,14258.0,170.04,170.21,169.96,170.13,14258.0
2024-08-27 11:30:00,170.03,170.11,169.85,169.91,8492.0,170.03,170.11,169.85,169.91,8492.0
2024-08-27 11:35:00,169.91,169.94,169.84,169.93,5220.0,169.91,169.94,169.84,169.93,5220.0
2024-08-27 11:40:00,169.93,170.43,169.91,170.33,53660.0,169.93,170.43,169.91,170.33,53660.0
2024-08-27 11:45:00,170.33,170.34,170.1,170.13,9431.0,170.33,170.34,170.1,170.13,9431.0
2024-08-27 11:50:00,170.17,170.22,170.09,170.16,6485.0,170.17,170.22,170.09,170.16,6485.0
2024-08-27 11:55:00,170.23,170.23,170.17,170.17,3118.0,170.23,170.23,170.17,170.17,3118.0
2024-08-27 12:00:00,170.17,170.21,170.09,170.16,5266.0,170.17,170.21,170.09,170.16,5266.0
2024-08-27 12:05:00,170.16,170.22,170.09,170.2,27100.0,170.16,170.22,170.09,170.2,27100.0
2024-08-27 12:10:00,170.24,170.35,170.23,170.35,3125.0,170.24,170.35,170.23,170.35,3125.0
2024-08-27 12:15:00,170.35,170.41,170.18,170.24,7452.0,170.35,170.41,170.18,170.24,7452.0
2024-08-27 12:20:00,170.25,170.29,170.19,170.22,4113.0,170.25,170.29,170.19,170.22,4113.0
2024-08-27 12:25:00,170.25,170.27,170.21,170.26,3542.0,170.25,170.27,170.21,170.26,3542.0
2024-08-27 12:30:00,170.25,170.26,170.17,170.22,11513.0,170.25,170.26,170.17,170.22,11513.0
2024-08-27 12:35:00,170.22,170.23,170.18,170.2,8851.0,170.22,170.23,170.18,170.2,8851.0
2024-08-27 12:40:00,170.19,170.24,170.16,170.24,9339.0,170.19,170.24,170.16,170.24,9339.0
2024-08-27 12:45:00,170.23,170.28,170.17,170.23,6173.0,170.23,170.28,170.17,170.23,6173.0
2024-08-27 12:50:00,170.22,170.29,170.22,170.27,9173.0,170.22,170.29,170.22,170.27,9173.0
2024-08-27 12:55:00,170.27,170.34,170.23,170.26,6765.0,170.27,170.34,170.23,170.26,6765.0
2024-08-27 13:00:00,170.27,170.4,170.26,170.4,5939.0,170.27,170.4,170.26,170.4,5939.0
2024-08-27 13:05:00,170.43,170.43,170.29,170.29,6814.0,170.43,170.43,170.29,170.29,6814.0
2024-08-27 13:10:00,170.3,170.37,170.28,170.34,5443.0,170.3,170.37,170.28,170.34,5443.0
2024-08-27 13:15:00,170.34,170.34,170.24,170.28,4351.0,170.34,170.34,170.24,170.28,4351.0
2024-08-27 13:20:00,170.28,170.32,170.24,170.24,3444.0,170.28,170.32,170.24,170.24,3444.0
2024-08-27 13:25:00,170.23,170.38,170.23,170.37,4483.0,170.23,170.38,170.23,170.37,4483.0
2024-08-27 13:30:00,170.36,170.39,170.26,170.36,4929.0,170.36,170.39,170.26,170.36,4929.0
2024-08-27 13:35:00,170.37,170.46,170.36,170.45,7764.0,170.37,170.46,170.36,170.45,7764.0
2024-08-27 13:40:00,170.42,170.47,170.38,170.43,5492.0,170.42,170.47,170.38,170.43,5492.0
2024-08-27 13:45:00,170.44,170.59,170.35,170.54,9428.0,170.44,170.59,170.35,170.54,9428.0
2024-08-27 13:50:00,170.56,170.62,170.51,170.62,6564.0,170.56,170.62,170.51,170.62,6564.0
2024-08-27 13:55:00,170.61,170.61,170.52,170.58,4082.0,170.61,170.61,170.52,170.58,4082.0
2024-08-27 14:00:00,170.58,170.59,170.36,170.39,14544.0,170.58,170.59,170.36,170.39,14544.0
2024-08-27 14:05:00,170.36,170.41,170.34,170.36,9751.0,170.36,170.41,170.34,170.36,9751.0
2024-08-27 14:10:00,170.37,170.42,170.29,170.38,14173.0,170.37,170.42,170.29,170.38,14173.0
2024-08-27 14:15:00,170.38,170.42,170.31,170.39,9810.0,170.38,170.42,170.31,170.39,9810.0
2024-08-27 14:20:00,170.38,170.41,170.34,170.34,9444.0,170.38,170.41,170.34,170.34,9444.0
2024-08-27 14:25:00,170.36,170.4,170.3,170.38,8000.0,170.36,170.4,170.3,170.38,8000.0
2024-08-27 14:30:00,170.39,170.41,170.37,170.4,10303.0,170.39,170.41,170.37,170.4,10303.0
2024-08-27 14:35:00,170.4,170.61,170.36,170.59,20146.0,170.4,170.61,170.36,170.59,20146.0
2024-08-27 14:40:00,170.63,170.66,170.47,170.51,17785.0,170.63,170.66,170.47,170.51,17785.0
2024-08-27 14:45:00,170.51,170.55,170.45,170.5,22526.0,170.51,170.55,170.45,170.5,22526.0
2024-08-27 14:50:00,170.51,170.58,170.46,170.56,11098.0,170.51,170.58,170.46,170.56,11098.0
2024-08-27 14:55:00,170.55,170.57,170.46,170.49,15384.0,170.55,170.57,170.46,170.49,15384.0
2024-08-27 15:00:00,170.5,170.56,170.49,170.53,13367.0,170.5,170.56,170.49,170.53,13367.0
2024-08-27 15:05:00,170.55,170.62,170.5,170.52,9469.0,170.55,170.62,170.5,170.52,9469.0
2024-08-27 15:10:00,170.52,170.54,170.49,170.5,15466.0,170.52,170.54,170.49,170.5,15466.0
2024-08-27 15:15:00,170.5,170.56,170.49,170.52,13528.0,170.5,170.56,170.49,170.52,13528.0
2024-08-27 15:20:00,170.53,170.58,170.49,170.5,17770.0,170.53,170.58,170.49,170.5,17770.0
2024-08-27 15:25:00,170.5,170.53,170.47,170.5,13576.0,170.5,170.53,170.47,170.5,13576.0
2024-08-27 15:30:00,170.5,170.54,170.39,170.53,13022.0,170.5,170.54,170.39,170.53,13022.0
2024-08-27 15:35:00,170.53,170.57,170.43,170.44,26802.0,170.53,170.57,170.43,170.44,26802.0
2024-08-27 15:40:00,170.42,170.42,170.24,170.32,15816.0,170.42,170.42,170.24,170.32,15816.0
2024-08-27 15:45:00,170.33,170.42,170.27,170.39,24684.0,170.33,170.42,170.27,170.39,24684.0
2024-08-27 15:50:00,170.37,170.37,170.06,170.2,41613.0,170.37,170.37,170.06,170.2,41613.0
2024-08-27 15:55:00,170.21,170.24,170.02,170.21,141139.0,170.21,170.24,170.02,170.21,141139.0
2024-08-28 09:30:00,170.4,171.6,169.88,171.59,24476.0,170.4,171.6,169.88,171.59,24476.0
2024-08-28 09:35:00,171.39,171.7,170.84,171.59,9094.0,171.39,171.7,170.84,171.59,9094.0
2024-08-28 09:40:00,171.59,171.6,171.35,171.6,6525.0,171.59,171.6,171.35,171.6,6525.0
2024-08-28 09:45:00,171.78,172.13,171.75,172.07,9839.0,171.78,172.13,171.75,172.07,9839.0
2024-08-28 09:50:00,172.12,172.28,172.08,172.2,8026.0,172.12,172.28,172.08,172.2,8026.0
2024-08-28 09:55:00,172.13,172.28,171.83,171.88,7604.0,172.13,172.28,171.83,171.88,7604.0
2024-08-28 10:00:00,171.87,172.12,171.84,171.93,8192.0,171.87,172.12,171.84,171.93,8192.0
2024-08-28 10:05:00,171.93,171.96,171.78,171.81,19582.0,171.93,171.96,171.78,171.81,19582.0
2024-08-28 10:10:00,171.81,171.86,171.54,171.74,17470.0,171.81,171.86,171.54,171.74,17470.0
2024-08-28 10:15:00,171.74,171.78,171.36,171.36,13606.0,171.74,171.78,171.36,171.36,13606.0
2024-08-28 10:20:00,171.46,171.62,171.37,171.52,22229.0,171.46,171.62,171.37,171.52,22229.0
2024-08-28 10:25:00,171.5,171.65,171.5,171.62,7332.0,171.5,171.65,171.5,171.62,7332.0
2024-08-28 10:30:00,171.61,171.8,171.56,171.8,7880.0,171.61,171.8,171.56,171.8,7880.0
2024-08-28 10:35:00,171.76,172.09,171.76,171.97,12867.0,171.76,172.09,171.76,171.97,12867.0
2024-08-28 10:40:00,171.95,172.05,171.91,171.93,6604.0,171.95,172.05,171.91,171.93,6604.0
2024-08-28 10:45:00,172.02,172.18,172.02,172.18,7420.0,172.02,172.18,172.02,172.18,7420.0
2024-08-28 10:50:00,172.23,172.24,172.13,172.13,5893.0,172.23,172.24,172.13,172.13,5893.0
2024-08-28 10:55:00,172.14,172.33,172.09,172.31,7631.0,172.14,172.33,172.09,172.31,7631.0
2024-08-28 11:00:00,172.33,172.45,172.27,172.4,8202.0,172.33,172.45,172.27,172.4,8202.0
2024-08-28 11:05:00,172.39,172.53,172.39,172.53,5011.0,172.39,172.53,172.39,172.53,5011.0
2024-08-28 11:10:00,172.52,172.6,172.42,172.52,9813.0,172.52,172.6,172.42,172.52,9813.0
2024-08-28 11:15:00,172.54,172.6,172.34,172.36,6020.0,172.54,172.6,172.34,172.36,6020.0
2024-08-28 11:20:00,172.38,172.4,172.21,172.23,7895.0,172.38,172.4,172.21,172.23,7895.0
2024-08-28 11:25:00,172.19,172.26,172.1,172.22,10948.0,172.19,172.26,172.1,172.22,10948.0
2024-08-28 11:30:00,172.22,172.24,171.84,171.97,14494.0,172.22,172.24,171.84,171.97,14494.0
2024-08-28 11:35:00,171.97,171.97,171.81,171.92,9373.0,171.97,171.97,171.81,171.92,9373.0
2024-08-28 11:40:00,171.92,171.92,171.73,171.78,22249.0,171.92,171.92,171.73,171.78,22249.0
2024-08-28 11:45:00,171.74,171.78,171.53,171.58,15114.0,171.74,171.78,171.53,171.58,15114.0
2024-08-28 11:50:00,171.55,171.77,171.5,171.75,17211.0,171.55,171.77,171.5,171.75,17211.0
2024-08-28 11:55:00,171.74,171.75,171.66,171.74,6013.0,171.74,171.75,171.66,171.74,6013.0
2024-08-28 12:00:00,171.7,171.83,171.7,171.83,7208.0,171.7,171.83,171.7,171.83,7208.0
2024-08-28 12:05:00,171.77,171.78,171.64,171.75,7914.0,171.77,171.78,171.64,171.75,7914.0
2024-08-28 12:10:00,171.78,172.06,171.77,172.06,9190.0,171.78,172.06,171.77,172.06,9190.0
2024-08-28 12:15:00,172.06,172.08,171.81,171.95,8513.0,172.06,172.08,171.81,171.95,8513.0
2024-08-28 12:20:00,171.99,172.06,171.8,171.84,7764.0,171.99,172.06,171.8,171.84,7764.0
2024-08-28 12:25:00,171.84,171.91,171.8,171.83,6406.0,171.84,171.91,171.8,171.83,6406.0
2024-08-28 12:30:00,171.87,172.03,171.83,171.94,5463.0,171.87,172.03,171.83,171.94,5463.0
2024-08-28 12:35:00,171.98,171.98,171.92,171.97,3735.0,171.98,171.98,171.92,171.97,3735.0
2024-08-28 12:40:00,171.97,171.97,171.83,171.89,7894.0,171.97,171.97,171.83,171.89,7894.0
2024-08-28 12:45:00,171.91,172.02,171.85,171.88,7793.0,171.91,172.02,171.85,171.88,7793.0
2024-08-28 12:50:00,171.87,172.03,171.87,172.02,6323.0,171.87,172.03,171.87,172.02,6323.0
2024-08-28 12:55:00,172.05,172.18,172.05,172.15,6049.0,172.05,172.18,172.05,172.15,6049.0
2024-08-28 13:00:00,172.16,172.35,172.14,172.34,13956.0,172.16,172.35,172.14,172.34,13956.0
2024-08-28 13:05:00,172.34,172.34,172.17,172.29,6039.0,172.34,172.34,172.17,172.29,6039.0
2024-08-28 13:10:00,172.3,172.37,172.21,172.22,6215.0,172.3,172.37,172.21,172.22,6215.0
2024-08-28 13:15:00,172.25,172.31,172.19,172.31,5844.0,172.25,172.31,172.19,172.31,5844.0
2024-08-28 13:20:00,172.31,172.31,172.05,172.05,3846.0,172.31,172.31,172.05,172.05,3846.0
2024-08-28 13:25:00,172.05,172.21,172.05,172.21,9969.0,172.05,172.21,172.05,172.21,9969.0
2024-08-28 13:30:00,172.2,172.24,172.13,172.13,10775.0,172.2,172.24,172.13,172.13,10775.0
2024-08-28 13:35:00,172.14,172.16,172.06,172.11,13221.0,172.14,172.16,172.06,172.11,13221.0
2024-08-28 13:40:00,172.11,172.11,171.96,171.96,12625.0,172.11,172.11,171.96,171.96,12625.0
2024-08-28 13:45:00,172.0,172.05,171.85,171.91,21262.0,172.0,172.05,171.85,171.91,21262.0
2024-08-28 13:50:00,171.88,171.95,171.68,171.72,17371.0,171.88,171.95,171.68,171.72,17371.0
2024-08-28 13:55:00,171.67,171.79,171.5,171.54,25440.0,171.67,171.79,171.5,171.54,25440.0
2024-08-28 14:00:00,171.52,171.53,171.35,171.39,15722.0,171.52,171.53,171.35,171.39,15722.0
2024-08-28 14:05:00,171.43,171.59,171.39,171.48,8271.0,171.43,171.59,171.39,171.48,8271.0
2024-08-28 14:10:00,171.48,171.49,171.25,171.3,9784.0,171.48,171.49,171.25,171.3,9784.0
2024-08-28 14:15:00,171.3,171.34,171.26,171.3,5295.0,171.3,171.34,171.26,171.3,5295.0
2024-08-28 14:20:00,171.34,171.45,171.28,171.44,25883.0,171.34,171.45,171.28,171.44,25883.0
2024-08-28 14:25:00,171.44,171.46,171.2,171.26,21167.0,171.44,171.46,171.2,171.26,21167.0
2024-08-28 14:30:00,171.26,171.28,171.17,171.19,6494.0,171.26,171.28,171.17,171.19,6494.0
2024-08-28 14:35:00,171.19,171.28,171.18,171.26,15741.0,171.19,171.28,171.18,171.26,15741.0
2024-08-28 14:40:00,171.28,171.36,171.24,171.24,7722.0,171.28,171.36,171.24,171.24,7722.0
2024-08-28 14:45:00,171.19,171.25,171.15,171.18,3379.0,171.19,171.25,171.15,171.18,3379.0
2024-08-28 14:50:00,171.19,171.46,171.16,171.45,5449.0,171.19,171.46,171.16,171.45,5449.0
2024-08-28 14:55:00,171.51,171.66,171.5,171.65,6217.0,171.51,171.66,171.5,171.65,6217.0
2024-08-28 15:00:00,171.72,171.82,171.69,171.81,12740.0,171.72,171.82,171.69,171.81,12740.0
2024-08-28 15:05:00,171.78,171.81,171.43,171.43,5678.0,171.78,171.81,171.43,171.43,5678.0
2024-08-28 15:10:00,171.46,171.49,171.34,171.36,6947.0,171.46,171.49,171.34,171.36,6947.0
2024-08-28 15:15:00,171.38,171.54,171.37,171.54,6096.0,171.38,171.54,171.37,171.54,6096.0
2024-08-28 15:20:00,171.56,171.64,171.53,171.63,22049.0,171.56,171.64,171.53,171.63,22049.0
2024-08-28 15:25:00,171.65,171.9,171.62,171.87,26662.0,171.65,171.9,171.62,171.87,26662.0
2024-08-28 15:30:00,171.84,171.89,171.74,171.77,18336.0,171.84,171.89,171.74,171.77,18336.0
2024-08-28 15:35:00,171.78,171.79,171.62,171.7,17861.0,171.78,171.79,171.62,171.7,17861.0
2024-08-28 15:40:00,171.7,171.7,171.53,171.66,19573.0,171.7,171.7,171.53,171.66,19573.0
2024-08-28 15:45:00,171.67,171.7,171.52,171.57,29472.0,171.67,171.7,171.52,171.57,29472.0
2024-08-28 15:50:00,171.58,172.27,171.58,172.27,33732.0,171.58,172.27,171.58,172.27,33732.0
2024-08-28 15:55:00,172.27,172.35,171.79,171.84,145168.0,172.27,172.35,171.79,171.84,145168.0
2024-08-29 09:30:00,172.44,172.77,171.93,172.24,26809.0,172.44,172.77,171.93,172.24,26809.0
2024-08-29 09:35:00,172.24,172.51,171.98,172.34,11416.0,172.24,172.51,171.98,172.34,11416.0
2024-08-29 09:40:00,172.31,172.32,172.05,172.05,5221.0,172.31,172.32,172.05,172.05,5221.0
2024-08-29 09:45:00,172.17,172.17,171.71,171.89,12406.0,172.17,172.17,171.71,171.89,12406.0
2024-08-29 09:50:00,171.9,172.16,171.71,172.09,11435.0,171.9,172.16,171.71,172.09,11435.0
2024-08-29 09:55:00,172.09,172.27,171.9,172.25,15798.0,172.09,172.27,171.9,172.25,15798.0
2024-08-29 10:00:00,172.29,172.99,172.29,172.81,25523.0,172.29,172.99,172.29,172.81,25523.0
2024-08-29 10:05:00,172.87,172.88,172.7,172.77,5402.0,172.87,172.88,172.7,172.77,5402.0
2024-08-29 10:10:00,172.75,172.84,172.62,172.84,12765.0,172.75,172.84,172.62,172.84,12765.0
2024-08-29 10:15:00,172.84,173.07,172.84,172.97,10295.0,172.84,173.07,172.84,172.97,10295.0
2024-08-29 10:20:00,172.97,173.0,172.77,172.97,7885.0,172.97,173.0,172.77,172.97,7885.0
2024-08-29 10:25:00,172.97,173.01,172.6,172.6,7949.0,172.97,173.01,172.6,172.6,7949.0
2024-08-29 10:30:00,172.66,172.78,172.56,172.56,9007.0,172.66,172.78,172.56,172.56,9007.0
2024-08-29 10:35:00,172.53,172.72,172.52,172.68,7185.0,172.53,172.72,172.52,172.68,7185.0
2024-08-29 10:40:00,172.73,172.79,172.64,172.7,4004.0,172.73,172.79,172.64,172.7,4004.0
2024-08-29 10:45:00,172.73,172.78,172.52,172.64,5576.0,172.73,172.78,172.52,172.64,5576.0
2024-08-29 10:50:00,172.61,172.71,172.57,172.58,5846.0,172.61,172.71,172.57,172.58,5846.0
2024-08-29 10:55:00,172.58,172.69,172.48,172.65,8694.0,172.58,172.69,172.48,172.65,8694.0
2024-08-29 11:00:00,172.7,172.79,172.65,172.75,10250.0,172.7,172.79,172.65,172.75,10250.0
2024-08-29 11:05:00,172.78,172.86,172.63,172.63,13257.0,172.78,172.86,172.63,172.63,13257.0
2024-08-29 11:10:00,172.64,173.01,172.64,173.0,6865.0,172.64,173.01,172.64,173.0,6865.0
2024-08-29 11:15:00,173.03,173.08,172.86,172.9,8214.0,173.03,173.08,172.86,172.9,8214.0
2024-08-29 11:20:00,172.89,173.02,172.78,173.01,10133.0,172.89,173.02,172.78,173.01,10133.0
2024-08-29 11:25:00,173.01,173.19,173.01,173.13,6797.0,173.01,173.19,173.01,173.13,6797.0
2024-08-29 11:30:00,173.16,173.2,172.99,173.02,9655.0,173.16,173.2,172.99,173.02,9655.0
2024-08-29 11:35:00,173.0,173.04,172.91,172.93,15136.0,173.0,173.04,172.91,172.93,15136.0
2024-08-29 11:40:00,172.93,172.96,172.82,172.94,9196.0,172.93,172.96,172.82,172.94,9196.0
2024-08-29 11:45:00,172.93,173.3,172.85,173.19,21131.0,172.93,173.3,172.85,173.19,21131.0
2024-08-29 11:50:00,173.21,173.21,172.89,173.0,18320.0,173.21,173.21,172.89,173.0,18320.0
2024-08-29 11:55:00,173.0,173.04,172.88,172.99,8373.0,173.0,173.04,172.88,172.99,8373.0
2024-08-29 12:00:00,173.04,173.13,173.0,173.1,15610.0,173.04,173.13,173.0,173.1,15610.0
2024-08-29 12:05:00,173.1,173.13,172.93,173.06,8187.0,173.1,173.13,172.93,173.06,8187.0
2024-08-29 12:10:00,173.04,173.24,173.0,173.24,11056.0,173.04,173.24,173.0,173.24,11056.0
2024-08-29 12:15:00,173.24,173.24,172.94,173.0,4616.0,173.24,173.24,172.94,173.0,4616.0
2024-08-29 12:20:00,172.99,173.12,172.92,173.12,4972.0,172.99,173.12,172.92,173.12,4972.0
2024-08-29 12:25:00,173.11,173.11,172.98,172.98,4218.0,173.11,173.11,172.98,172.98,4218.0
2024-08-29 12:30:00,173.01,173.03,172.97,172.97,5333.0,173.01,173.03,172.97,172.97,5333.0
2024-08-29 12:35:00,172.99,173.06,172.96,172.98,9121.0,172.99,173.06,172.96,172.98,9121.0
2024-08-29 12:40:00,172.98,173.04,172.95,173.0,12163.0,172.98,173.04,172.95,173.0,12163.0
2024-08-29 12:45:00,173.0,173.04,172.9,172.91,7168.0,173.0,173.04,172.9,172.91,7168.0
2024-08-29 12:50:00,172.9,173.07,172.87,173.0,42808.0,172.9,173.07,172.87,173.0,42808.0
2024-08-29 12:55:00,173.01,173.04,172.97,173.04,8813.0,173.01,173.04,172.97,173.04,8813.0
2024-08-29 13:00:00,173.04,173.22,172.97,173.21,7057.0,173.04,173.22,172.97,173.21,7057.0
2024-08-29 13:05:00,173.22,173.31,173.07,173.14,6695.0,173.22,173.31,173.07,173.14,6695.0
2024-08-29 13:10:00,173.16,173.22,173.08,173.22,4880.0,173.16,173.22,173.08,173.22,4880.0
2024-08-29 13:15:00,173.22,173.34,173.22,173.24,6449.0,173.22,173.34,173.22,173.24,6449.0
2024-08-29 13:20:00,173.27,173.37,173.22,173.29,4448.0,173.27,173.37,173.22,173.29,4448.0
2024-08-29 13:25:00,173.31,173.44,173.26,173.44,7294.0,173.31,173.44,173.26,173.44,7294.0
2024-08-29 13:30:00,173.43,173.43,173.16,173.27,6563.0,173.43,173.43,173.16,173.27,6563.0
2024-08-29 13:35:00,173.28,173.34,173.1,173.14,20284.0,173.28,173.34,173.1,173.14,20284.0
2024-08-29 13:40:00,173.1,173.22,173.05,173.19,29227.0,173.1,173.22,173.05,173.19,29227.0
2024-08-29 13:45:00,173.19,173.33,173.05,173.33,9041.0,173.19,173.33,173.05,173.33,9041.0
2024-08-29 13:50:00,173.3,173.34,173.16,173.28,5936.0,173.3,173.34,173.16,173.28,5936.0
2024-08-29 13:55:00,173.31,173.39,173.23,173.33,5573.0,173.31,173.39,173.23,173.33,5573.0
2024-08-29 14:00:00,173.31,173.32,173.17,173.27,7940.0,173.31,173.32,173.17,173.27,7940.0
2024-08-29 14:05:00,173.29,173.37,173.22,173.33,10259.0,173.29,173.37,173.22,173.33,10259.0
2024-08-29 14:10:00,173.34,173.38,173.29,173.29,7284.0,173.34,173.38,173.29,173.29,7284.0
2024-08-29 14:15:00,173.3,173.39,173.25,173.36,7462.0,173.3,173.39,173.25,173.36,7462.0
2024-08-29 14:20:00,173.38,173.41,173.28,173.39,9541.0,173.38,173.41,173.28,173.39,9541.0
2024-08-29 14:25:00,173.39,173.49,173.17,173.17,9047.0,173.39,173.49,173.17,173.17,9047.0
2024-08-29 14:30:00,173.2,173.27,173.11,173.17,7193.0,173.2,173.27,173.11,173.17,7193.0
2024-08-29 14:35:00,173.19,173.21,172.75,172.77,9636.0,173.19,173.21,172.75,172.77,9636.0
2024-08-29 14:40:00,172.76,172.93,172.64,172.75,8393.0,172.76,172.93,172.64,172.75,8393.0
2024-08-29 14:45:00,172.75,172.75,172.52,172.59,13227.0,172.75,172.75,172.52,172.59,13227.0
2024-08-29 14:50:00,172.6,172.73,172.46,172.73,10206.0,172.6,172.73,172.46,172.73,10206.0
2024-08-29 14:55:00,172.75,172.83,172.62,172.72,11558.0,172.75,172.83,172.62,172.72,11558.0
2024-08-29 15:00:00,172.7,172.73,172.56,172.58,9608.0,172.7,172.73,172.56,172.58,9608.0
2024-08-29 15:05:00,172.58,172.77,172.55,172.6,12726.0,172.58,172.77,172.55,172.6,12726.0
2024-08-29 15:10:00,172.64,172.81,172.63,172.8,9283.0,172.64,172.81,172.63,172.8,9283.0
2024-08-29 15:15:00,172.81,173.11,172.78,173.05,8186.0,172.81,173.11,172.78,173.05,8186.0
2024-08-29 15:20:00,173.05,173.07,172.97,173.06,8473.0,173.05,173.07,172.97,173.06,8473.0
2024-08-29 15:25:00,173.05,173.25,173.05,173.19,10726.0,173.05,173.25,173.05,173.19,10726.0
2024-08-29 15:30:00,173.18,173.24,173.0,173.11,8277.0,173.18,173.24,173.0,173.11,8277.0
2024-08-29 15:35:00,173.11,173.26,173.08,173.16,7497.0,173.11,173.26,173.08,173.16,7497.0
2024-08-29 15:40:00,173.16,173.16,172.79,172.79,10763.0,173.16,173.16,172.79,172.79,10763.0
2024-08-29 15:45:00,172.75,172.94,172.75,172.85,17598.0,172.75,172.94,172.75,172.85,17598.0
2024-08-29 15:50:00,172.85,172.95,172.65,172.8,29932.0,172.85,172.95,172.65,172.8,29932.0
2024-08-29 15:55:00,172.8,173.09,172.76,172.95,136179.0,172.8,173.09,172.76,172.95,136179.0
2024-08-30 09:30:00,173.31,174.22,173.17,174.04,24098.0,173.31,174.22,173.17,174.04,24098.0
2024-08-30 09:35:00,174.04,174.11,173.81,174.0,5721.0,174.04,174.11,173.81,174.0,5721.0
2024-08-30 09:40:00,173.96,174.01,173.54,173.55,3759.0,173.96,174.01,173.54,173.55,3759.0
2024-08-30 09:45:00,173.69,173.69,173.24,173.4,4768.0,173.69,173.69,173.24,173.4,4768.0
2024-08-30 09:50:00,173.51,173.7,173.32,173.69,6524.0,173.51,173.7,173.32,173.69,6524.0
2024-08-30 09:55:00,173.69,173.79,173.57,173.78,7134.0,173.69,173.79,173.57,173.78,7134.0
2024-08-30 10:00:00,173.78,173.86,173.48,173.68,5662.0,173.78,173.86,173.48,173.68,5662.0
2024-08-30 10:05:00,173.68,173.82,173.6,173.72,4688.0,173.68,173.82,173.6,173.72,4688.0
2024-08-30 10:10:00,173.74,173.9,173.71,173.8,4907.0,173.74,173.9,173.71,173.8,4907.0
2024-08-30 10:15:00,173.7,173.77,173.5,173.59,7042.0,173.7,173.77,173.5,173.59,7042.0
2024-08-30 10:20:00,173.59,173.64,173.34,173.34,5447.0,173.59,173.64,173.34,173.34,5447.0
2024-08-30 10:25:00,173.37,173.67,173.33,173.61,5927.0,173.37,173.67,173.33,173.61,5927.0
2024-08-30 10:30:00,173.61,173.61,173.45,173.45,4078.0,173.61,173.61,173.45,173.45,4078.0
2024-08-30 10:35:00,173.48,173.62,173.48,173.61,4133.0,173.48,173.62,173.48,173.61,4133.0
2024-08-30 10:40:00,173.66,173.81,173.6,173.7,7531.0,173.66,173.81,173.6,173.7,7531.0
2024-08-30 10:45:00,173.66,173.73,173.6,173.72,3665.0,173.66,173.73,173.6,173.72,3665.0
2024-08-30 10:50:00,173.78,173.85,173.76,173.77,4080.0,173.78,173.85,173.76,173.77,4080.0
2024-08-30 10:55:00,173.77,173.85,173.69,173.69,4630.0,173.77,173.85,173.69,173.69,4630.0
2024-08-30 11:00:00,173.68,173.71,173.53,173.53,6662.0,173.68,173.71,173.53,173.53,6662.0
2024-08-30 11:05:00,173.53,173.62,173.47,173.55,3196.0,173.53,173.62,173.47,173.55,3196.0
2024-08-30 11:10:00,173.53,173.67,173.49,173.66,5251.0,173.53,173.67,173.49,173.66,5251.0
2024-08-30 11:15:00,173.66,173.71,173.55,173.63,10023.0,173.66,173.71,173.55,173.63,10023.0
2024-08-30 11:20:00,173.58,173.6,173.41,173.42,5387.0,173.58,173.6,173.41,173.42,5387.0
2024-08-30 11:25:00,173.39,173.45,173.26,173.36,6024.0,173.39,173.45,173.26,173.36,6024.0
2024-08-30 11:30:00,173.35,173.44,173.05,173.12,9588.0,173.35,173.44,173.05,173.12,9588.0
2024-08-30 11:35:00,173.11,173.18,173.01,173.09,9141.0,173.11,173.18,173.01,173.09,9141.0
2024-08-30 11:40:00,173.2,173.32,173.2,173.25,2951.0,173.2,173.32,173.2,173.25,2951.0
2024-08-30 11:45:00,173.25,173.35,173.15,173.18,9494.0,173.25,173.35,173.15,173.18,9494.0
2024-08-30 11:50:00,173.22,173.33,173.14,173.32,7962.0,173.22,173.33,173.14,173.32,7962.0
2024-08-30 11:55:00,173.32,173.35,173.25,173.31,5778.0,173.32,173.35,173.25,173.31,5778.0
2024-08-30 12:00:00,173.24,173.34,173.16,173.31,5297.0,173.24,173.34,173.16,173.31,5297.0
2024-08-30 12:05:00,173.35,173.45,173.33,173.39,5203.0,173.35,173.45,173.33,173.39,5203.0
2024-08-30 12:10:00,173.37,173.43,173.34,173.39,3202.0,173.37,173.43,173.34,173.39,3202.0
2024-08-30 12:15:00,173.39,173.39,173.28,173.29,9319.0,173.39,173.39,173.28,173.29,9319.0
2024-08-30 12:20:00,173.27,173.32,173.2,173.31,5236.0,173.27,173.32,173.2,173.31,5236.0
2024-08-30 12:25:00,173.31,173.31,173.04,173.11,7146.0,173.31,173.31,173.04,173.11,7146.0
2024-08-30 12:30:00,173.12,173.15,172.89,172.95,6264.0,173.12,173.15,172.89,172.95,6264.0
2024-08-30 12:35:00,172.95,172.97,172.79,172.97,6946.0,172.95,172.97,172.79,172.97,6946.0
2024-08-30 12:40:00,172.97,173.04,172.93,173.0,7552.0,172.97,173.04,172.93,173.0,7552.0
2024-08-30 12:45:00,172.98,173.1,172.95,173.05,28684.0,172.98,173.1,172.95,173.05,28684.0
2024-08-30 12:50:00,173.08,173.2,172.96,173.17,4223.0,173.08,173.2,172.96,173.17,4223.0
2024-08-30 12:55:00,173.17,173.22,173.05,173.08,6597.0,173.17,173.22,173.05,173.08,6597.0
2024-08-30 13:00:00,173.08,173.29,173.05,173.28,3206.0,173.08,173.29,173.05,173.28,3206.0
2024-08-30 13:05:00,173.28,173.29,173.14,173.2,2733.0,173.28,173.29,173.14,173.2,2733.0
2024-08-30 13:10:00,173.24,173.31,173.23,173.31,3185.0,173.24,173.31,173.23,173.31,3185.0
2024-08-30 13:15:00,173.3,173.34,173.17,173.18,3555.0,173.3,173.34,173.17,173.18,3555.0
2024-08-30 13:20:00,173.18,173.2,173.02,173.04,2956.0,173.18,173.2,173.02,173.04,2956.0
2024-08-30 13:25:00,173.06,173.12,173.02,173.02,3415.0,173.06,173.12,173.02,173.02,3415.0
2024-08-30 13:30:00,173.05,173.1,173.0,173.01,3919.0,173.05,173.1,173.0,173.01,3919.0
2024-08-30 13:35:00,172.99,173.03,172.86,172.94,6612.0,172.99,173.03,172.86,172.94,6612.0
2024-08-30 13:40:00,172.94,173.12,172.94,173.1,4319.0,172.94,173.12,172.94,173.1,4319.0
2024-08-30 13:45:00,173.09,173.16,173.04,173.15,4225.0,173.09,173.16,173.04,173.15,4225.0
2024-08-30 13:50:00,173.15,173.2,173.12,173.19,4112.0,173.15,173.2,173.12,173.19,4112.0
2024-08-30 13:55:00,173.2,173.21,173.13,173.19,4077.0,173.2,173.21,173.13,173.19,4077.0
2024-08-30 14:00:00,173.19,173.26,173.14,173.23,4747.0,173.19,173.26,173.14,173.23,4747.0
2024-08-30 14:05:00,173.25,173.41,173.2,173.39,5011.0,173.25,173.41,173.2,173.39,5011.0
2024-08-30 14:10:00,173.41,173.48,173.35,173.46,6124.0,173.41,173.48,173.35,173.46,6124.0
2024-08-30 14:15:00,173.44,173.52,173.41,173.51,4763.0,173.44,173.52,173.41,173.51,4763.0
2024-08-30 14:20:00,173.52,173.56,173.49,173.49,4607.0,173.52,173.56,173.49,173.49,4607.0
2024-08-30 14:25:00,173.51,173.55,173.37,173.39,3853.0,173.51,173.55,173.37,173.39,3853.0
2024-08-30 14:30:00,173.4,173.45,173.39,173.41,4532.0,173.4,173.45,173.39,173.41,4532.0
2024-08-30 14:35:00,173.41,173.49,173.38,173.49,3306.0,173.41,173.49,173.38,173.49,3306.0
2024-08-30 14:40:00,173.49,173.58,173.46,173.5,3352.0,173.49,173.58,173.46,173.5,3352.0
2024-08-30 14:45:00,173.51,173.6,173.48,173.59,6785.0,173.51,173.6,173.48,173.59,6785.0
2024-08-30 14:50:00,173.62,173.69,173.54,173.55,4835.0,173.62,173.69,173.54,173.55,4835.0
2024-08-30 14:55:00,173.56,173.65,173.55,173.61,6496.0,173.56,173.65,173.55,173.61,6496.0
2024-08-30 15:00:00,173.61,173.7,173.58,173.64,8268.0,173.61,173.7,173.58,173.64,8268.0
2024-08-30 15:05:00,173.64,173.65,173.43,173.52,14021.0,173.64,173.65,173.43,173.52,14021.0
2024-08-30 15:10:00,173.51,173.57,173.43,173.56,7294.0,173.51,173.57,173.43,173.56,7294.0
2024-08-30 15:15:00,173.58,173.73,173.54,173.72,8673.0,173.58,173.73,173.54,173.72,8673.0
2024-08-30 15:20:00,173.73,173.9,173.7,173.88,10006.0,173.73,173.9,173.7,173.88,10006.0
2024-08-30 15:25:00,173.88,174.01,173.83,173.92,11792.0,173.88,174.01,173.83,173.92,11792.0
2024-08-30 15:30:00,173.96,174.0,173.87,173.88,7776.0,173.96,174.0,173.87,173.88,7776.0
2024-08-30 15:35:00,173.9,174.08,173.9,174.08,43034.0,173.9,174.08,173.9,174.08,43034.0
2024-08-30 15:40:00,174.09,174.18,174.02,174.18,20501.0,174.09,174.18,174.02,174.18,20501.0
2024-08-30 15:45:00,174.16,174.32,174.16,174.3,17237.0,174.16,174.32,174.16,174.3,17237.0
2024-08-30 15:50:00,174.36,174.67,174.21,174.57,35169.0,174.36,174.67,174.21,174.57,35169.0
2024-08-30 15:55:00,174.56,174.81,174.55,174.59,97573.0,174.56,174.81,174.55,174.59,97573.0
2024-09-03 09:30:00,174.43,175.41,174.02,175.37,49152.0,174.43,175.41,174.02,175.37,49152.0
2024-09-03 09:35:00,175.31,175.41,174.89,175.12,24202.0,175.31,175.41,174.89,175.12,24202.0
2024-09-03 09:40:00,175.25,175.47,175.11,175.2,15702.0,175.25,175.47,175.11,175.2,15702.0
2024-09-03 09:45:00,175.21,175.21,174.4,174.43,13324.0,175.21,175.21,174.4,174.43,13324.0
2024-09-03 09:50:00,174.43,174.48,174.0,174.45,10173.0,174.43,174.48,174.0,174.45,10173.0
2024-09-03 09:55:00,174.45,174.45,174.09,174.15,13381.0,174.45,174.45,174.09,174.15,13381.0
2024-09-03 10:00:00,174.22,174.23,173.11,173.28,11225.0,174.22,174.23,173.11,173.28,11225.0
2024-09-03 10:05:00,173.25,173.61,173.22,173.5,9993.0,173.25,173.61,173.22,173.5,9993.0
2024-09-03 10:10:00,173.5,173.74,173.43,173.47,6845.0,173.5,173.74,173.43,173.47,6845.0
2024-09-03 10:15:00,173.47,173.73,173.44,173.7,6534.0,173.47,173.73,173.44,173.7,6534.0
2024-09-03 10:20:00,173.71,173.89,173.57,173.81,9422.0,173.71,173.89,173.57,173.81,9422.0
2024-09-03 10:25:00,173.84,174.12,173.83,174.12,11209.0,173.84,174.12,173.83,174.12,11209.0
2024-09-03 10:30:00,174.12,174.33,173.98,174.15,10936.0,174.12,174.33,173.98,174.15,10936.0
2024-09-03 10:35:00,174.13,174.32,173.96,174.3,11058.0,174.13,174.32,173.96,174.3,11058.0
2024-09-03 10:40:00,174.31,174.39,174.13,174.28,7219.0,174.31,174.39,174.13,174.28,7219.0
2024-09-03 10:45:00,174.26,174.45,174.15,174.15,9416.0,174.26,174.45,174.15,174.15,9416.0
2024-09-03 10:50:00,174.26,174.32,174.18,174.21,10189.0,174.26,174.32,174.18,174.21,10189.0
2024-09-03 10:55:00,174.21,174.27,174.05,174.15,15154.0,174.21,174.27,174.05,174.15,15154.0
2024-09-03 11:00:00,174.15,174.49,174.06,174.39,15918.0,174.15,174.49,174.06,174.39,15918.0
2024-09-03 11:05:00,174.39,174.77,174.27,174.56,7736.0,174.39,174.77,174.27,174.56,7736.0
2024-09-03 11:10:00,174.56,174.85,174.56,174.8,8627.0,174.56,174.85,174.56,174.8,8627.0
2024-09-03 11:15:00,174.81,174.98,174.78,174.83,12239.0,174.81,174.98,174.78,174.83,12239.0
2024-09-03 11:20:00,174.84,174.99,174.84,174.9,5757.0,174.84,174.99,174.84,174.9,5757.0
2024-09-03 11:25:00,174.93,175.08,174.92,175.05,8428.0,174.93,175.08,174.92,175.05,8428.0
2024-09-03 11:30:00,175.13,175.18,175.07,175.16,10219.0,175.13,175.18,175.07,175.16,10219.0
2024-09-03 11:35:00,175.14,175.19,175.07,175.17,6050.0,175.14,175.19,175.07,175.17,6050.0
2024-09-03 11:40:00,175.2,175.26,175.1,175.15,19427.0,175.2,175.26,175.1,175.15,19427.0
2024-09-03 11:45:00,175.15,175.18,174.93,174.99,48448.0,175.15,175.18,174.93,174.99,48448.0
2024-09-03 11:50:00,174.95,175.08,174.92,175.03,46344.0,174.95,175.08,174.92,175.03,46344.0
2024-09-03 11:55:00,175.06,175.13,174.92,175.04,18219.0,175.06,175.13,174.92,175.04,18219.0
2024-09-03 12:00:00,175.04,175.04,174.79,174.91,6884.0,175.04,175.04,174.79,174.91,6884.0
2024-09-03 12:05:00,174.93,175.07,174.77,174.77,8319.0,174.93,175.07,174.77,174.77,8319.0
2024-09-03 12:10:00,174.77,174.78,174.63,174.76,7126.0,174.77,174.78,174.63,174.76,7126.0
2024-09-03 12:15:00,174.76,174.87,174.69,174.76,7856.0,174.76,174.87,174.69,174.76,7856.0
2024-09-03 12:20:00,174.74,175.0,174.74,174.91,10424.0,174.74,175.0,174.74,174.91,10424.0
2024-09-03 12:25:00,174.92,174.92,174.73,174.8,9102.0,174.92,174.92,174.73,174.8,9102.0
2024-09-03 12:30:00,174.82,174.97,174.72,174.92,8192.0,174.82,174.97,174.72,174.92,8192.0
2024-09-03 12:35:00,174.9,174.9,174.67,174.68,10084.0,174.9,174.9,174.67,174.68,10084.0
2024-09-03 12:40:00,174.7,174.7,174.56,174.61,5040.0,174.7,174.7,174.56,174.61,5040.0
2024-09-03 12:45:00,174.65,174.65,174.52,174.59,6700.0,174.65,174.65,174.52,174.59,6700.0
2024-09-03 12:50:00,174.63,174.78,174.59,174.74,8025.0,174.63,174.78,174.59,174.74,8025.0
2024-09-03 12:55:00,174.74,174.9,174.74,174.77,7154.0,174.74,174.9,174.74,174.77,7154.0
2024-09-03 13:00:00,174.78,174.86,174.71,174.86,6607.0,174.78,174.86,174.71,174.86,6607.0
2024-09-03 13:05:00,174.85,174.85,174.68,174.72,7156.0,174.85,174.85,174.68,174.72,7156.0
2024-09-03 13:10:00,174.75,174.81,174.6,174.64,3969.0,174.75,174.81,174.6,174.64,3969.0
2024-09-03 13:15:00,174.66,174.7,174.56,174.59,3808.0,174.66,174.7,174.56,174.59,3808.0
2024-09-03 13:20:00,174.63,174.77,174.62,174.75,5935.0,174.63,174.77,174.62,174.75,5935.0
2024-09-03 13:25:00,174.71,174.71,174.56,174.59,19717.0,174.71,174.71,174.56,174.59,19717.0
2024-09-03 13:30:00,174.56,174.56,174.31,174.33,4783.0,174.56,174.56,174.31,174.33,4783.0
2024-09-03 13:35:00,174.32,174.56,174.31,174.46,10126.0,174.32,174.56,174.31,174.46,10126.0
2024-09-03 13:40:00,174.47,174.53,174.4,174.44,10277.0,174.47,174.53,174.4,174.44,10277.0
2024-09-03 13:45:00,174.44,174.52,174.39,174.42,2856.0,174.44,174.52,174.39,174.42,2856.0
2024-09-03 13:50:00,174.42,174.47,174.35,174.35,3473.0,174.42,174.47,174.35,174.35,3473.0
2024-09-03 13:55:00,174.35,174.39,174.23,174.28,5574.0,174.35,174.39,174.23,174.28,5574.0
2024-09-03 14:00:00,174.3,174.32,174.11,174.21,7998.0,174.3,174.32,174.11,174.21,7998.0
2024-09-03 14:05:00,174.2,174.28,174.12,174.13,5173.0,174.2,174.28,174.12,174.13,5173.0
2024-09-03 14:10:00,174.14,174.19,174.05,174.07,5296.0,174.14,174.19,174.05,174.07,5296.0
2024-09-03 14:15:00,174.18,174.18,174.06,174.06,4226.0,174.18,174.18,174.06,174.06,4226.0
2024-09-03 14:20:00,174.1,174.26,174.09,174.26,10079.0,174.1,174.26,174.09,174.26,10079.0
2024-09-03 14:25:00,174.26,174.3,174.06,174.12,8721.0,174.26,174.3,174.06,174.12,8721.0
2024-09-03 14:30:00,174.11,174.18,174.03,174.15,6625.0,174.11,174.18,174.03,174.15,6625.0
2024-09-03 14:35:00,174.17,174.19,174.09,174.12,4180.0,174.17,174.19,174.09,174.12,4180.0
2024-09-03 14:40:00,174.16,174.2,174.12,174.12,4220.0,174.16,174.2,174.12,174.12,4220.0
2024-09-03 14:45:00,174.12,174.24,174.08,174.1,8891.0,174.12,174.24,174.08,174.1,8891.0
2024-09-03 14:50:00,174.09,174.1,173.97,173.97,6419.0,174.09,174.1,173.97,173.97,6419.0
2024-09-03 14:55:00,173.97,173.97,173.8,173.84,4918.0,173.97,173.97,173.8,173.84,4918.0
2024-09-03 15:00:00,173.84,173.85,173.73,173.79,9166.0,173.84,173.85,173.73,173.79,9166.0
2024-09-03 15:05:00,173.81,173.81,173.7,173.73,8976.0,173.81,173.81,173.7,173.73,8976.0
2024-09-03 15:10:00,173.74,173.86,173.74,173.81,9823.0,173.74,173.86,173.74,173.81,9823.0
2024-09-03 15:15:00,173.79,173.87,173.77,173.84,19848.0,173.79,173.87,173.77,173.84,19848.0
2024-09-03 15:20:00,173.84,174.14,173.82,174.13,12322.0,173.84,174.14,173.82,174.13,12322.0
2024-09-03 15:25:00,174.15,174.28,174.08,174.13,20233.0,174.15,174.28,174.08,174.13,20233.0
2024-09-03 15:30:00,174.13,174.13,173.91,173.96,11560.0,174.13,174.13,173.91,173.96,11560.0
2024-09-03 15:35:00,173.96,173.96,173.38,173.39,14958.0,173.96,173.96,173.38,173.39,14958.0
2024-09-03 15:40:00,173.41,173.44,173.22,173.37,12185.0,173.41,173.44,173.22,173.37,12185.0
2024-09-03 15:45:00,173.29,173.4,173.15,173.4,10176.0,173.29,173.4,173.15,173.4,10176.0
2024-09-03 15:50:00,173.41,173.72,173.2,173.67,33395.0,173.41,173.72,173.2,173.67,33395.0
2024-09-03 15:55:00,173.71,173.98,173.55,173.96,82259.0,173.71,173.98,173.55,173.96,82259.0
2024-09-04 09:30:00,174.13,174.42,173.77,174.27,27263.0,174.13,174.42,173.77,174.27,27263.0
2024-09-04 09:35:00,174.36,174.59,173.99,174.22,76476.0,174.36,174.59,173.99,174.22,76476.0
2024-09-04 09:40:00,174.25,174.43,173.84,173.87,7304.0,174.25,174.43,173.84,173.87,7304.0
2024-09-04 09:45:00,173.93,174.04,173.54,173.74,6147.0,173.93,174.04,173.54,173.74,6147.0
2024-09-04 09:50:00,173.81,174.06,173.69,173.91,4639.0,173.81,174.06,173.69,173.91,4639.0
2024-09-04 09:55:00,173.92,174.12,173.68,173.94,6370.0,173.92,174.12,173.68,173.94,6370.0
2024-09-04 10:00:00,173.84,173.92,173.34,173.55,11698.0,173.84,173.92,173.34,173.55,11698.0
2024-09-04 10:05:00,173.62,173.91,173.52,173.75,7978.0,173.62,173.91,173.52,173.75,7978.0
2024-09-04 10:10:00,173.69,173.79,173.49,173.68,16849.0,173.69,173.79,173.49,173.68,16849.0
2024-09-04 10:15:00,173.6,173.88,173.58,173.77,6719.0,173.6,173.88,173.58,173.77,6719.0
2024-09-04 10:20:00,173.8,174.21,173.79,174.21,20840.0,173.8,174.21,173.79,174.21,20840.0
2024-09-04 10:25:00,174.24,174.28,174.13,174.28,14136.0,174.24,174.28,174.13,174.28,14136.0
2024-09-04 10:30:00,174.32,174.34,173.75,173.93,5617.0,174.32,174.34,173.75,173.93,5617.0
2024-09-04 10:35:00,173.95,174.0,173.83,173.88,7343.0,173.95,174.0,173.83,173.88,7343.0
2024-09-04 10:40:00,173.86,173.86,173.64,173.8,6576.0,173.86,173.86,173.64,173.8,6576.0
2024-09-04 10:45:00,173.82,173.94,173.61,173.76,7456.0,173.82,173.94,173.61,173.76,7456.0
2024-09-04 10:50:00,173.72,173.78,173.61,173.77,7856.0,173.72,173.78,173.61,173.77,7856.0
2024-09-04 10:55:00,173.77,173.87,173.69,173.8,5565.0,173.77,173.87,173.69,173.8,5565.0
2024-09-04 11:00:00,173.81,173.96,173.8,173.93,9658.0,173.81,173.96,173.8,173.93,9658.0
2024-09-04 11:05:00,173.95,174.11,173.92,173.92,15082.0,173.95,174.11,173.92,173.92,15082.0
2024-09-04 11:10:00,173.88,173.97,173.77,173.85,4025.0,173.88,173.97,173.77,173.85,4025.0
2024-09-04 11:15:00,173.85,173.87,173.73,173.87,10722.0,173.85,173.87,173.73,173.87,10722.0
2024-09-04 11:20:00,173.84,173.85,173.5,173.65,6403.0,173.84,173.85,173.5,173.65,6403.0
2024-09-04 11:25:00,173.67,173.81,173.65,173.66,5044.0,173.67,173.81,173.65,173.66,5044.0
2024-09-04 11:30:00,173.66,173.66,173.4,173.56,3979.0,173.66,173.66,173.4,173.56,3979.0
2024-09-04 11:35:00,173.58,173.65,173.48,173.54,4371.0,173.58,173.65,173.48,173.54,4371.0
2024-09-04 11:40:00,173.54,173.61,173.46,173.6,4967.0,173.54,173.61,173.46,173.6,4967.0
2024-09-04 11:45:00,173.6,173.7,173.55,173.62,3420.0,173.6,173.7,173.55,173.62,3420.0
2024-09-04 11:50:00,173.59,173.67,173.59,173.64,3701.0,173.59,173.67,173.59,173.64,3701.0
2024-09-04 11:55:00,173.63,173.63,173.47,173.56,8936.0,173.63,173.63,173.47,173.56,8936.0
2024-09-04 12:00:00,173.56,173.59,173.42,173.42,3901.0,173.56,173.59,173.42,173.42,3901.0
2024-09-04 12:05:00,173.4,173.49,173.37,173.47,4668.0,173.4,173.49,173.37,173.47,4668.0
2024-09-04 12:10:00,173.47,173.51,173.29,173.29,3423.0,173.47,173.51,173.29,173.29,3423.0
2024-09-04 12:15:00,173.28,173.45,173.27,173.41,5329.0,173.28,173.45,173.27,173.41,5329.0
2024-09-04 12:20:00,173.4,173.55,173.4,173.55,4228.0,173.4,173.55,173.4,173.55,4228.0
2024-09-04 12:25:00,173.55,173.71,173.54,173.58,6897.0,173.55,173.71,173.54,173.58,6897.0
2024-09-04 12:30:00,173.59,173.79,173.58,173.79,4146.0,173.59,173.79,173.58,173.79,4146.0
2024-09-04 12:35:00,173.78,174.0,173.76,173.88,10036.0,173.78,174.0,173.76,173.88,10036.0
2024-09-04 12:40:00,173.86,173.86,173.53,173.53,3843.0,173.86,173.86,173.53,173.53,3843.0
2024-09-04 12:45:00,173.54,173.75,173.54,173.68,3067.0,173.54,173.75,173.54,173.68,3067.0
2024-09-04 12:50:00,173.68,173.83,173.64,173.82,4065.0,173.68,173.83,173.64,173.82,4065.0
2024-09-04 12:55:00,173.83,173.86,173.77,173.86,7142.0,173.83,173.86,173.77,173.86,7142.0
2024-09-04 13:00:00,173.86,173.87,173.33,173.45,8892.0,173.86,173.87,173.33,173.45,8892.0
2024-09-04 13:05:00,173.45,173.51,173.32,173.46,18672.0,173.45,173.51,173.32,173.46,18672.0
2024-09-04 13:10:00,173.46,173.54,173.32,173.41,13498.0,173.46,173.54,173.32,173.41,13498.0
2024-09-04 13:15:00,173.35,173.41,173.23,173.23,8829.0,173.35,173.41,173.23,173.23,8829.0
2024-09-04 13:20:00,173.23,173.34,173.11,173.11,8492.0,173.23,173.34,173.11,173.11,8492.0
2024-09-04 13:25:00,173.11,173.15,173.02,173.05,11214.0,173.11,173.15,173.02,173.05,11214.0
2024-09-04 13:30:00,173.04,173.04,172.88,173.0,10270.0,173.04,173.04,172.88,173.0,10270.0
2024-09-04 13:35:00,172.99,173.01,172.9,172.99,9805.0,172.99,173.01,172.9,172.99,9805.0
2024-09-04 13:40:00,173.0,173.1,172.82,172.9,11593.0,173.0,173.1,172.82,172.9,11593.0
2024-09-04 13:45:00,172.9,173.07,172.75,172.75,7659.0,172.9,173.07,172.75,172.75,7659.0
2024-09-04 13:50:00,172.78,172.86,172.7,172.86,10330.0,172.78,172.86,172.7,172.86,10330.0
2024-09-04 13:55:00,172.87,172.94,172.84,172.87,9093.0,172.87,172.94,172.84,172.87,9093.0
2024-09-04 14:00:00,172.86,172.89,172.73,172.8,9634.0,172.86,172.89,172.73,172.8,9634.0
2024-09-04 14:05:00,172.8,173.02,172.8,172.92,7058.0,172.8,173.02,172.8,172.92,7058.0
2024-09-04 14:10:00,172.9,173.1,172.87,173.1,11273.0,172.9,173.1,172.87,173.1,11273.0
2024-09-04 14:15:00,173.09,173.14,173.06,173.1,6392.0,173.09,173.14,173.06,173.1,6392.0
2024-09-04 14:20:00,173.11,173.36,173.11,173.36,6153.0,173.11,173.36,173.11,173.36,6153.0
2024-09-04 14:25:00,173.37,173.46,173.35,173.38,6041.0,173.37,173.46,173.35,173.38,6041.0
2024-09-04 14:30:00,173.36,173.42,173.31,173.31,7787.0,173.36,173.42,173.31,173.31,7787.0
2024-09-04 14:35:00,173.29,173.4,173.28,173.33,6978.0,173.29,173.4,173.28,173.33,6978.0
2024-09-04 14:40:00,173.33,173.42,173.31,173.31,6560.0,173.33,173.42,173.31,173.31,6560.0
2024-09-04 14:45:00,173.31,173.41,173.26,173.31,15841.0,173.31,173.41,173.26,173.31,15841.0
2024-09-04 14:50:00,173.31,173.32,173.16,173.29,6393.0,173.31,173.32,173.16,173.29,6393.0
2024-09-04 14:55:00,173.29,173.3,173.08,173.1,6508.0,173.29,173.3,173.08,173.1,6508.0
2024-09-04 15:00:00,173.1,173.1,172.89,172.93,7561.0,173.1,173.1,172.89,172.93,7561.0
2024-09-04 15:05:00,172.92,173.03,172.89,172.99,7615.0,172.92,173.03,172.89,172.99,7615.0
2024-09-04 15:10:00,173.0,173.12,173.0,173.04,9395.0,173.0,173.12,173.0,173.04,9395.0
2024-09-04 15:15:00,173.06,173.13,173.02,173.09,8942.0,173.06,173.13,173.02,173.09,8942.0
2024-09-04 15:20:00,173.12,173.3,173.12,173.25,7364.0,173.12,173.3,173.12,173.25,7364.0
2024-09-04 15:25:00,173.26,173.37,173.24,173.31,7318.0,173.26,173.37,173.24,173.31,7318.0
2024-09-04 15:30:00,173.29,173.31,172.99,173.05,7876.0,173.29,173.31,172.99,173.05,7876.0
2024-09-04 15:35:00,173.07,173.25,173.02,173.24,8345.0,173.07,173.25,173.02,173.24,8345.0
2024-09-04 15:40:00,173.19,173.35,173.1,173.33,10735.0,173.19,173.35,173.1,173.33,10735.0
2024-09-04 15:45:00,173.32,173.46,173.3,173.41,16289.0,173.32,173.46,173.3,173.41,16289.0
2024-09-04 15:50:00,173.41,173.52,173.31,173.51,19587.0,173.41,173.52,173.31,173.51,19587.0
2024-09-04 15:55:00,173.49,173.7,173.41,173.6,124122.0,173.49,173.7,173.41,173.6,124122.0
2024-09-05 09:30:00,173.98,174.03,172.81,172.81,19276.0,173.98,174.03,172.81,172.81,19276.0
2024-09-05 09:35:00,172.81,172.97,172.46,172.64,11848.0,172.81,172.97,172.46,172.64,11848.0
2024-09-05 09:40:00,172.64,173.0,172.55,173.0,6955.0,172.64,173.0,172.55,173.0,6955.0
2024-09-05 09:45:00,172.88,172.88,172.28,172.62,11523.0,172.88,172.88,172.28,172.62,11523.0
2024-09-05 09:50:00,172.62,172.76,172.39,172.58,5352.0,172.62,172.76,172.39,172.58,5352.0
2024-09-05 09:55:00,172.67,172.78,172.44,172.59,7776.0,172.67,172.78,172.44,172.59,7776.0
2024-09-05 10:00:00,172.52,173.03,172.52,173.02,11973.0,172.52,173.03,172.52,173.02,11973.0
2024-09-05 10:05:00,173.0,173.11,172.9,173.07,5314.0,173.0,173.11,172.9,173.07,5314.0
2024-09-05 10:10:00,173.08,173.14,172.75,172.96,10268.0,173.08,173.14,172.75,172.96,10268.0
2024-09-05 10:15:00,172.96,172.98,172.76,172.95,16329.0,172.96,172.98,172.76,172.95,16329.0
2024-09-05 10:20:00,172.95,172.95,172.72,172.77,6061.0,172.95,172.95,172.72,172.77,6061.0
2024-09-05 10:25:00,172.8,172.9,172.64,172.84,8001.0,172.8,172.9,172.64,172.84,8001.0
2024-09-05 10:30:00,172.9,173.04,172.86,172.95,7318.0,172.9,173.04,172.86,172.95,7318.0
2024-09-05 10:35:00,172.92,173.01,172.72,172.72,7862.0,172.92,173.01,172.72,172.72,7862.0
2024-09-05 10:40:00,172.69,172.86,172.69,172.71,6502.0,172.69,172.86,172.69,172.71,6502.0
2024-09-05 10:45:00,172.69,172.71,172.45,172.5,5766.0,172.69,172.71,172.45,172.5,5766.0
2024-09-05 10:50:00,172.46,172.51,172.34,172.35,10530.0,172.46,172.51,172.34,172.35,10530.0
2024-09-05 10:55:00,172.38,172.5,172.3,172.33,6837.0,172.38,172.5,172.3,172.33,6837.0
2024-09-05 11:00:00,172.35,172.44,172.24,172.41,30995.0,172.35,172.44,172.24,172.41,30995.0
2024-09-05 11:05:00,172.44,172.44,172.13,172.13,10115.0,172.44,172.44,172.13,172.13,10115.0
2024-09-05 11:10:00,172.15,172.17,171.64,171.71,10570.0,172.15,172.17,171.64,171.71,10570.0
2024-09-05 11:15:00,171.72,171.81,171.57,171.63,29037.0,171.72,171.81,171.57,171.63,29037.0
2024-09-05 11:20:00,171.65,171.72,171.57,171.71,21768.0,171.65,171.72,171.57,171.71,21768.0
2024-09-05 11:25:00,171.68,171.7,171.41,171.56,10847.0,171.68,171.7,171.41,171.56,10847.0
2024-09-05 11:30:00,171.61,171.79,171.61,171.7,6367.0,171.61,171.79,171.61,171.7,6367.0
2024-09-05 11:35:00,171.72,171.76,171.58,171.58,9165.0,171.72,171.76,171.58,171.58,9165.0
2024-09-05 11:40:00,171.6,171.71,171.56,171.61,5558.0,171.6,171.71,171.56,171.61,5558.0
2024-09-05 11:45:00,171.61,171.71,171.61,171.71,6540.0,171.61,171.71,171.61,171.71,6540.0
2024-09-05 11:50:00,171.72,171.72,171.58,171.61,12076.0,171.72,171.72,171.58,171.61,12076.0
2024-09-05 11:55:00,171.61,171.78,171.49,171.49,10518.0,171.61,171.78,171.49,171.49,10518.0
2024-09-05 12:00:00,171.42,171.69,171.42,171.52,21555.0,171.42,171.69,171.42,171.52,21555.0
2024-09-05 12:05:00,171.52,171.81,171.51,171.71,10349.0,171.52,171.81,171.51,171.71,10349.0
2024-09-05 12:10:00,171.74,171.74,171.44,171.45,6490.0,171.74,171.74,171.44,171.45,6490.0
2024-09-05 12:15:00,171.45,171.45,171.23,171.38,5863.0,171.45,171.45,171.23,171.38,5863.0
2024-09-05 12:20:00,171.38,171.44,171.35,171.39,4826.0,171.38,171.44,171.35,171.39,4826.0
2024-09-05 12:25:00,171.43,171.45,171.32,171.45,5523.0,171.43,171.45,171.32,171.45,5523.0
2024-09-05 12:30:00,171.44,171.49,171.27,171.37,2588.0,171.44,171.49,171.27,171.37,2588.0
2024-09-05 12:35:00,171.37,171.47,171.34,171.46,4905.0,171.37,171.47,171.34,171.46,4905.0
2024-09-05 12:40:00,171.49,171.56,171.46,171.5,4306.0,171.49,171.56,171.46,171.5,4306.0
2024-09-05 12:45:00,171.5,171.65,171.46,171.63,4138.0,171.5,171.65,171.46,171.63,4138.0
2024-09-05 12:50:00,171.63,171.74,171.56,171.58,6131.0,171.63,171.74,171.56,171.58,6131.0
2024-09-05 12:55:00,171.61,171.69,171.52,171.53,9853.0,171.61,171.69,171.52,171.53,9853.0
2024-09-05 13:00:00,171.52,171.53,171.44,171.44,5390.0,171.52,171.53,171.44,171.44,5390.0
2024-09-05 13:05:00,171.43,171.46,171.31,171.42,4819.0,171.43,171.46,171.31,171.42,4819.0
2024-09-05 13:10:00,171.44,171.53,171.4,171.44,12817.0,171.44,171.53,171.4,171.44,12817.0
2024-09-05 13:15:00,171.44,171.49,171.32,171.47,5053.0,171.44,171.49,171.32,171.47,5053.0
2024-09-05 13:20:00,171.47,171.51,171.42,171.51,4778.0,171.47,171.51,171.42,171.51,4778.0
2024-09-05 13:25:00,171.52,171.53,171.41,171.41,4771.0,171.52,171.53,171.41,171.41,4771.0
2024-09-05 13:30:00,171.41,171.53,171.35,171.53,5958.0,171.41,171.53,171.35,171.53,5958.0
2024-09-05 13:35:00,171.55,171.77,171.54,171.72,6171.0,171.55,171.77,171.54,171.72,6171.0
2024-09-05 13:40:00,171.72,172.05,171.72,172.04,5023.0,171.72,172.05,171.72,172.04,5023.0
2024-09-05 13:45:00,172.06,172.66,172.04,172.62,14477.0,172.06,172.66,172.04,172.62,14477.0
2024-09-05 13:50:00,172.64,172.82,172.53,172.72,16485.0,172.64,172.82,172.53,172.72,16485.0
2024-09-05 13:55:00,172.74,172.82,172.51,172.77,19147.0,172.74,172.82,172.51,172.77,19147.0
2024-09-05 14:00:00,172.8,173.01,172.71,173.0,13055.0,172.8,173.01,172.71,173.0,13055.0
2024-09-05 14:05:00,173.0,173.12,172.89,173.06,18857.0,173.0,173.12,172.89,173.06,18857.0
2024-09-05 14:10:00,173.08,173.11,172.96,173.02,13175.0,173.08,173.11,172.96,173.02,13175.0
2024-09-05 14:15:00,172.95,173.21,172.95,173.13,11674.0,172.95,173.21,172.95,173.13,11674.0
2024-09-05 14:20:00,173.15,173.17,172.69,172.69,16922.0,173.15,173.17,172.69,172.69,16922.0
2024-09-05 14:25:00,172.64,172.68,172.45,172.46,22163.0,172.64,172.68,172.45,172.46,22163.0
2024-09-05 14:30:00,172.51,172.51,172.3,172.43,5998.0,172.51,172.51,172.3,172.43,5998.0
2024-09-05 14:35:00,172.43,172.44,172.34,172.42,7831.0,172.43,172.44,172.34,172.42,7831.0
2024-09-05 14:40:00,172.42,172.42,172.25,172.3,4545.0,172.42,172.42,172.25,172.3,4545.0
2024-09-05 14:45:00,172.36,172.42,172.31,172.4,5177.0,172.36,172.42,172.31,172.4,5177.0
2024-09-05 14:50:00,172.37,172.4,172.29,172.3,5886.0,172.37,172.4,172.29,172.3,5886.0
2024-09-05 14:55:00,172.3,172.3,172.15,172.15,7298.0,172.3,172.3,172.15,172.15,7298.0
2024-09-05 15:00:00,172.14,172.38,172.12,172.36,8213.0,172.14,172.38,172.12,172.36,8213.0
2024-09-05 15:05:00,172.36,172.41,172.22,172.33,11944.0,172.36,172.41,172.22,172.33,11944.0
2024-09-05 15:10:00,172.32,172.37,172.26,172.3,10778.0,172.32,172.37,172.26,172.3,10778.0
2024-09-05 15:15:00,172.29,172.29,171.91,171.93,11222.0,172.29,172.29,171.91,171.93,11222.0
2024-09-05 15:20:00,171.89,172.0,171.82,172.0,7394.0,171.89,172.0,171.82,172.0,7394.0
2024-09-05 15:25:00,171.99,172.22,171.98,172.22,10717.0,171.99,172.22,171.98,172.22,10717.0
2024-09-05 15:30:00,172.22,172.7,172.22,172.62,19666.0,172.22,172.7,172.22,172.62,19666.0
2024-09-05 15:35:00,172.58,172.61,172.31,172.31,8818.0,172.58,172.61,172.31,172.31,8818.0
2024-09-05 15:40:00,172.26,172.26,172.04,172.12,9485.0,172.26,172.26,172.04,172.12,9485.0
2024-09-05 15:45:00,172.12,172.27,172.05,172.24,10607.0,172.12,172.27,172.05,172.24,10607.0
2024-09-05 15:50:00,172.27,172.37,172.12,172.28,22110.0,172.27,172.37,172.12,172.28,22110.0
2024-09-05 15:55:00,172.32,172.51,172.14,172.51,97620.0,172.32,172.51,172.14,172.51,97620.0
2024-09-06 09:30:00,172.51,173.32,172.43,173.32,23269.0,172.51,173.32,172.43,173.32,23269.0
2024-09-06 09:35:00,173.45,173.51,173.24,173.25,11748.0,173.45,173.51,173.24,173.25,11748.0
2024-09-06 09:40:00,173.15,173.34,173.02,173.11,6703.0,173.15,173.34,173.02,173.11,6703.0
2024-09-06 09:45:00,173.22,173.22,172.94,173.02,6508.0,173.22,173.22,172.94,173.02,6508.0
2024-09-06 09:50:00,173.02,173.18,172.78,172.78,7963.0,173.02,173.18,172.78,172.78,7963.0
2024-09-06 09:55:00,172.78,172.9,172.64,172.84,7441.0,172.78,172.9,172.64,172.84,7441.0
2024-09-06 10:00:00,172.91,172.94,172.5,172.5,9429.0,172.91,172.94,172.5,172.5,9429.0
2024-09-06 10:05:00,172.63,172.7,172.34,172.43,8171.0,172.63,172.7,172.34,172.43,8171.0
2024-09-06 10:10:00,172.48,172.59,172.27,172.34,12357.0,172.48,172.59,172.27,172.34,12357.0
2024-09-06 10:15:00,172.46,172.47,172.08,172.25,4612.0,172.46,172.47,172.08,172.25,4612.0
2024-09-06 10:20:00,172.28,172.45,172.1,172.1,5759.0,172.28,172.45,172.1,172.1,5759.0
2024-09-06 10:25:00,172.1,172.15,171.6,171.68,9689.0,172.1,172.15,171.6,171.68,9689.0
2024-09-06 10:30:00,171.74,171.88,171.48,171.5,6562.0,171.74,171.88,171.48,171.5,6562.0
2024-09-06 10:35:00,171.56,171.6,171.34,171.52,6186.0,171.56,171.6,171.34,171.52,6186.0
2024-09-06 10:40:00,171.52,171.72,171.22,171.22,6854.0,171.52,171.72,171.22,171.22,6854.0
2024-09-06 10:45:00,171.21,171.34,171.14,171.24,8876.0,171.21,171.34,171.14,171.24,8876.0
2024-09-06 10:50:00,171.24,171.29,170.94,170.94,8334.0,171.24,171.29,170.94,170.94,8334.0
2024-09-06 10:55:00,170.94,171.0,170.81,170.93,6997.0,170.94,171.0,170.81,170.93,6997.0
2024-09-06 11:00:00,170.99,171.91,170.92,171.49,28776.0,170.99,171.91,170.92,171.49,28776.0
2024-09-06 11:05:00,171.48,171.53,170.94,171.05,4941.0,171.48,171.53,170.94,171.05,4941.0
2024-09-06 11:10:00,171.05,171.05,170.65,170.7,9804.0,171.05,171.05,170.65,170.7,9804.0
2024-09-06 11:15:00,170.77,170.83,170.55,170.69,4979.0,170.77,170.83,170.55,170.69,4979.0
2024-09-06 11:20:00,170.73,170.9,170.64,170.79,4378.0,170.73,170.9,170.64,170.79,4378.0
2024-09-06 11:25:00,170.83,171.06,170.83,171.04,7918.0,170.83,171.06,170.83,171.04,7918.0
2024-09-06 11:30:00,171.04,171.38,171.01,171.22,7618.0,171.04,171.38,171.01,171.22,7618.0
2024-09-06 11:35:00,171.19,171.19,171.03,171.1,4265.0,171.19,171.19,171.03,171.1,4265.0
2024-09-06 11:40:00,171.03,171.1,170.96,171.04,2644.0,171.03,171.1,170.96,171.04,2644.0
2024-09-06 11:45:00,171.0,171.0,170.78,170.93,3054.0,171.0,171.0,170.78,170.93,3054.0
2024-09-06 11:50:00,170.93,170.93,170.75,170.8,7154.0,170.93,170.93,170.75,170.8,7154.0
2024-09-06 11:55:00,170.83,170.84,170.66,170.66,6122.0,170.83,170.84,170.66,170.66,6122.0
2024-09-06 12:00:00,170.63,170.75,170.6,170.72,4493.0,170.63,170.75,170.6,170.72,4493.0
2024-09-06 12:05:00,170.69,170.8,170.56,170.59,4905.0,170.69,170.8,170.56,170.59,4905.0
2024-09-06 12:10:00,170.63,170.66,170.52,170.58,7070.0,170.63,170.66,170.52,170.58,7070.0
2024-09-06 12:15:00,170.57,170.57,170.47,170.5,4715.0,170.57,170.57,170.47,170.5,4715.0
2024-09-06 12:20:00,170.51,170.55,170.41,170.48,12897.0,170.51,170.55,170.41,170.48,12897.0
2024-09-06 12:25:00,170.48,170.6,170.28,170.29,5796.0,170.48,170.6,170.28,170.29,5796.0
2024-09-06 12:30:00,170.33,170.57,170.26,170.54,11102.0,170.33,170.57,170.26,170.54,11102.0
2024-09-06 12:35:00,170.52,170.67,170.34,170.34,11900.0,170.52,170.67,170.34,170.34,11900.0
2024-09-06 12:40:00,170.38,170.59,170.34,170.59,17562.0,170.38,170.59,170.34,170.59,17562.0
2024-09-06 12:45:00,170.59,170.61,170.26,170.3,8134.0,170.59,170.61,170.26,170.3,8134.0
2024-09-06 12:50:00,170.28,170.35,170.16,170.3,11641.0,170.28,170.35,170.16,170.3,11641.0
2024-09-06 12:55:00,170.3,170.32,170.18,170.29,14425.0,170.3,170.32,170.18,170.29,14425.0
2024-09-06 13:00:00,170.27,170.41,170.24,170.39,10048.0,170.27,170.41,170.24,170.39,10048.0
2024-09-06 13:05:00,170.39,170.39,170.2,170.33,12883.0,170.39,170.39,170.2,170.33,12883.0
2024-09-06 13:10:00,170.34,170.52,170.31,170.47,23455.0,170.34,170.52,170.31,170.47,23455.0
2024-09-06 13:15:00,170.45,170.45,170.2,170.33,10026.0,170.45,170.45,170.2,170.33,10026.0
2024-09-06 13:20:00,170.31,170.56,170.28,170.45,14181.0,170.31,170.56,170.28,170.45,14181.0
2024-09-06 13:25:00,170.47,170.51,170.27,170.3,12726.0,170.47,170.51,170.27,170.3,12726.0
2024-09-06 13:30:00,170.28,170.44,170.28,170.42,6139.0,170.28,170.44,170.28,170.42,6139.0
2024-09-06 13:35:00,170.49,170.49,170.19,170.19,15217.0,170.49,170.49,170.19,170.19,15217.0
2024-09-06 13:40:00,170.2,170.3,170.19,170.27,8310.0,170.2,170.3,170.19,170.27,8310.0
2024-09-06 13:45:00,170.28,170.35,170.15,170.17,9582.0,170.28,170.35,170.15,170.17,9582.0
2024-09-06 13:50:00,170.13,170.35,170.13,170.31,11636.0,170.13,170.35,170.13,170.31,11636.0
2024-09-06 13:55:00,170.31,170.45,170.3,170.31,13718.0,170.31,170.45,170.3,170.31,13718.0
2024-09-06 14:00:00,170.31,170.36,170.07,170.07,11117.0,170.31,170.36,170.07,170.07,11117.0
2024-09-06 14:05:00,170.07,170.18,170.03,170.12,9081.0,170.07,170.18,170.03,170.12,9081.0
2024-09-06 14:10:00,170.12,170.31,170.1,170.1,11354.0,170.12,170.31,170.1,170.1,11354.0
2024-09-06 14:15:00,170.14,170.16,169.97,170.04,39804.0,170.14,170.16,169.97,170.04,39804.0
2024-09-06 14:20:00,170.06,170.11,169.97,170.07,7272.0,170.06,170.11,169.97,170.07,7272.0
2024-09-06 14:25:00,170.13,170.36,170.13,170.3,12429.0,170.13,170.36,170.13,170.3,12429.0
2024-09-06 14:30:00,170.29,170.32,170.02,170.05,8107.0,170.29,170.32,170.02,170.05,8107.0
2024-09-06 14:35:00,170.04,170.12,169.97,170.05,18402.0,170.04,170.12,169.97,170.05,18402.0
2024-09-06 14:40:00,170.05,170.15,170.0,170.14,7461.0,170.05,170.15,170.0,170.14,7461.0
2024-09-06 14:45:00,170.12,170.19,169.98,170.1,15772.0,170.12,170.19,169.98,170.1,15772.0
2024-09-06 14:50:00,170.08,170.08,169.93,170.02,10069.0,170.08,170.08,169.93,170.02,10069.0
2024-09-06 14:55:00,170.01,170.09,169.99,170.05,16653.0,170.01,170.09,169.99,170.05,16653.0
2024-09-06 15:00:00,170.06,170.16,169.98,170.1,25491.0,170.06,170.16,169.98,170.1,25491.0
2024-09-06 15:05:00,170.11,170.23,170.11,170.19,7399.0,170.11,170.23,170.11,170.19,7399.0
2024-09-06 15:10:00,170.19,170.2,169.97,170.07,11773.0,170.19,170.2,169.97,170.07,11773.0
2024-09-06 15:15:00,170.06,170.14,170.03,170.06,10055.0,170.06,170.14,170.03,170.06,10055.0
2024-09-06 15:20:00,170.08,170.35,170.08,170.24,10367.0,170.08,170.35,170.08,170.24,10367.0
2024-09-06 15:25:00,170.23,170.25,170.08,170.1,12652.0,170.23,170.25,170.08,170.1,12652.0
2024-09-06 15:30:00,170.08,170.18,169.88,169.94,13168.0,170.08,170.18,169.88,169.94,13168.0
2024-09-06 15:35:00,169.95,170.04,169.86,169.91,18775.0,169.95,170.04,169.86,169.91,18775.0
2024-09-06 15:40:00,169.88,170.08,169.86,169.93,23687.0,169.88,170.08,169.86,169.93,23687.0
2024-09-06 15:45:00,169.92,170.17,169.9,170.16,16079.0,169.92,170.17,169.9,170.16,16079.0
2024-09-06 15:50:00,170.18,170.18,169.86,170.02,42724.0,170.18,170.18,169.86,170.02,42724.0
2024-09-06 15:55:00,169.99,170.14,169.86,170.04,188479.0,169.99,170.14,169.86,170.04,188479.0
2024-09-09 09:30:00,171.27,171.51,170.84,170.97,47012.0,171.27,171.51,170.84,170.97,47012.0
2024-09-09 09:35:00,171.07,171.18,170.68,171.03,19174.0,171.07,171.18,170.68,171.03,19174.0
2024-09-09 09:40:00,170.96,171.03,170.66,170.71,8845.0,170.96,171.03,170.66,170.71,8845.0
2024-09-09 09:45:00,170.75,171.45,170.73,171.45,10622.0,170.75,171.45,170.73,171.45,10622.0
2024-09-09 09:50:00,171.45,171.94,171.44,171.93,11350.0,171.45,171.94,171.44,171.93,11350.0
2024-09-09 09:55:00,171.93,171.97,171.64,171.87,8407.0,171.93,171.97,171.64,171.87,8407.0
2024-09-09 10:00:00,171.74,172.05,171.71,171.81,10898.0,171.74,172.05,171.71,171.81,10898.0
2024-09-09 10:05:00,171.85,171.91,171.75,171.82,8475.0,171.85,171.91,171.75,171.82,8475.0
2024-09-09 10:10:00,171.85,171.98,171.83,171.96,12277.0,171.85,171.98,171.83,171.96,12277.0
2024-09-09 10:15:00,171.92,172.12,171.88,171.88,13149.0,171.92,172.12,171.88,171.88,13149.0
2024-09-09 10:20:00,171.93,172.01,171.78,171.81,30519.0,171.93,172.01,171.78,171.81,30519.0
2024-09-09 10:25:00,171.82,172.18,171.79,172.05,11128.0,171.82,172.18,171.79,172.05,11128.0
2024-09-09 10:30:00,172.05,172.27,171.94,172.27,7634.0,172.05,172.27,171.94,172.27,7634.0
2024-09-09 10:35:00,172.26,172.31,172.1,172.1,100736.0,172.26,172.31,172.1,172.1,100736.0
2024-09-09 10:40:00,172.15,172.19,171.94,172.03,10638.0,172.15,172.19,171.94,172.03,10638.0
2024-09-09 10:45:00,172.01,172.14,171.93,171.99,10551.0,172.01,172.14,171.93,171.99,10551.0
2024-09-09 10:50:00,171.97,172.03,171.84,171.99,9188.0,171.97,172.03,171.84,171.99,9188.0
2024-09-09 10:55:00,172.0,172.02,171.85,171.95,10737.0,172.0,172.02,171.85,171.95,10737.0
2024-09-09 11:00:00,171.9,172.1,171.77,171.96,11076.0,171.9,172.1,171.77,171.96,11076.0
2024-09-09 11:05:00,171.94,172.15,171.93,172.13,7814.0,171.94,172.15,171.93,172.13,7814.0
2024-09-09 11:10:00,172.12,172.13,171.96,171.97,8562.0,172.12,172.13,171.96,171.97,8562.0
2024-09-09 11:15:00,171.93,171.96,171.81,171.81,8441.0,171.93,171.96,171.81,171.81,8441.0
2024-09-09 11:20:00,171.83,172.06,171.79,171.97,13345.0,171.83,172.06,171.79,171.97,13345.0
2024-09-09 11:25:00,171.96,172.19,171.91,172.15,7427.0,171.96,172.19,171.91,172.15,7427.0
2024-09-09 11:30:00,172.17,172.33,172.08,172.19,20064.0,172.17,172.33,172.08,172.19,20064.0
2024-09-09 11:35:00,172.19,172.58,172.19,172.57,13406.0,172.19,172.58,172.19,172.57,13406.0
2024-09-09 11:40:00,172.56,172.66,172.45,172.64,6568.0,172.56,172.66,172.45,172.64,6568.0
2024-09-09 11:45:00,172.66,172.92,172.62,172.86,5321.0,172.66,172.92,172.62,172.86,5321.0
2024-09-09 11:50:00,172.85,172.91,172.74,172.91,10429.0,172.85,172.91,172.74,172.91,10429.0
2024-09-09 11:55:00,172.88,172.88,172.59,172.67,9023.0,172.88,172.88,172.59,172.67,9023.0
2024-09-09 12:00:00,172.67,172.84,172.53,172.77,9668.0,172.67,172.84,172.53,172.77,9668.0
2024-09-09 12:05:00,172.76,172.77,172.66,172.76,12423.0,172.76,172.77,172.66,172.76,12423.0
2024-09-09 12:10:00,172.76,172.99,172.76,172.86,16645.0,172.76,172.99,172.76,172.86,16645.0
2024-09-09 12:15:00,172.86,172.88,172.75,172.84,17803.0,172.86,172.88,172.75,172.84,17803.0
2024-09-09 12:20:00,172.82,172.83,172.74,172.81,14034.0,172.82,172.83,172.74,172.81,14034.0
2024-09-09 12:25:00,172.81,172.85,172.72,172.82,17289.0,172.81,172.85,172.72,172.82,17289.0
2024-09-09 12:30:00,172.81,172.84,172.72,172.72,9837.0,172.81,172.84,172.72,172.72,9837.0
2024-09-09 12:35:00,172.75,172.83,172.73,172.78,7067.0,172.75,172.83,172.73,172.78,7067.0
2024-09-09 12:40:00,172.8,172.82,172.75,172.78,22516.0,172.8,172.82,172.75,172.78,22516.0
2024-09-09 12:45:00,172.8,172.91,172.79,172.86,22168.0,172.8,172.91,172.79,172.86,22168.0
2024-09-09 12:50:00,172.87,172.95,172.84,172.91,8152.0,172.87,172.95,172.84,172.91,8152.0
2024-09-09 12:55:00,172.9,173.02,172.87,172.96,15924.0,172.9,173.02,172.87,172.96,15924.0
2024-09-09 13:00:00,172.97,173.0,172.85,172.98,11346.0,172.97,173.0,172.85,172.98,11346.0
2024-09-09 13:05:00,172.98,172.98,172.89,172.91,8164.0,172.98,172.98,172.89,172.91,8164.0
2024-09-09 13:10:00,172.92,172.92,172.78,172.8,7260.0,172.92,172.92,172.78,172.8,7260.0
2024-09-09 13:15:00,172.79,172.86,172.74,172.74,5171.0,172.79,172.86,172.74,172.74,5171.0
2024-09-09 13:20:00,172.73,172.8,172.72,172.74,4916.0,172.73,172.8,172.72,172.74,4916.0
2024-09-09 13:25:00,172.75,172.87,172.75,172.85,4705.0,172.75,172.87,172.75,172.85,4705.0
2024-09-09 13:30:00,172.85,172.86,172.74,172.83,6307.0,172.85,172.86,172.74,172.83,6307.0
2024-09-09 13:35:00,172.83,172.95,172.79,172.9,8255.0,172.83,172.95,172.79,172.9,8255.0
2024-09-09 13:40:00,172.9,172.94,172.79,172.8,11705.0,172.9,172.94,172.79,172.8,11705.0
2024-09-09 13:45:00,172.78,172.92,172.75,172.92,7674.0,172.78,172.92,172.75,172.92,7674.0
2024-09-09 13:50:00,172.92,172.93,172.76,172.84,10445.0,172.92,172.93,172.76,172.84,10445.0
2024-09-09 13:55:00,172.83,172.83,172.67,172.69,7626.0,172.83,172.83,172.67,172.69,7626.0
2024-09-09 14:00:00,172.7,172.72,172.57,172.6,7642.0,172.7,172.72,172.57,172.6,7642.0
2024-09-09 14:05:00,172.62,172.64,172.55,172.61,6222.0,172.62,172.64,172.55,172.61,6222.0
2024-09-09 14:10:00,172.59,172.65,172.5,172.62,13614.0,172.59,172.65,172.5,172.62,13614.0
2024-09-09 14:15:00,172.63,172.72,172.59,172.7,5059.0,172.63,172.72,172.59,172.7,5059.0
2024-09-09 14:20:00,172.72,172.79,172.66,172.79,4634.0,172.72,172.79,172.66,172.79,4634.0
2024-09-09 14:25:00,172.78,172.85,172.71,172.72,8704.0,172.78,172.85,172.71,172.72,8704.0
2024-09-09 14:30:00,172.73,172.81,172.68,172.72,7642.0,172.73,172.81,172.68,172.72,7642.0
2024-09-09 14:35:00,172.74,172.74,172.57,172.59,6794.0,172.74,172.74,172.57,172.59,6794.0
2024-09-09 14:40:00,172.62,172.8,172.58,172.79,5826.0,172.62,172.8,172.58,172.79,5826.0
2024-09-09 14:45:00,172.78,172.8,172.69,172.7,6279.0,172.78,172.8,172.69,172.7,6279.0
2024-09-09 14:50:00,172.71,172.73,172.61,172.61,6478.0,172.71,172.73,172.61,172.61,6478.0
2024-09-09 14:55:00,172.63,172.68,172.59,172.64,7324.0,172.63,172.68,172.59,172.64,7324.0
2024-09-09 15:00:00,172.62,172.62,172.43,172.44,12299.0,172.62,172.62,172.43,172.44,12299.0
2024-09-09 15:05:00,172.43,172.58,172.43,172.54,5357.0,172.43,172.58,172.43,172.54,5357.0
2024-09-09 15:10:00,172.55,172.57,172.41,172.46,8534.0,172.55,172.57,172.41,172.46,8534.0
2024-09-09 15:15:00,172.47,172.58,172.47,172.54,11259.0,172.47,172.58,172.47,172.54,11259.0
2024-09-09 15:20:00,172.54,172.54,172.39,172.47,8601.0,172.54,172.54,172.39,172.47,8601.0
2024-09-09 15:25:00,172.46,172.61,172.42,172.59,12236.0,172.46,172.61,172.42,172.59,12236.0
2024-09-09 15:30:00,172.62,172.73,172.58,172.69,12118.0,172.62,172.73,172.58,172.69,12118.0
2024-09-09 15:35:00,172.69,172.87,172.67,172.74,17855.0,172.69,172.87,172.67,172.74,17855.0
2024-09-09 15:40:00,172.75,172.84,172.75,172.8,9884.0,172.75,172.84,172.75,172.8,9884.0
2024-09-09 15:45:00,172.81,172.81,172.59,172.6,15087.0,172.81,172.81,172.59,172.6,15087.0
2024-09-09 15:50:00,172.62,172.72,172.46,172.59,27034.0,172.62,172.72,172.46,172.59,27034.0
2024-09-09 15:55:00,172.58,172.6,172.28,172.46,132704.0,172.58,172.6,172.28,172.46,132704.0
2024-09-10 09:30:00,172.85,172.93,172.12,172.86,26520.0,172.85,172.93,172.12,172.86,26520.0
2024-09-10 09:35:00,172.88,173.45,172.74,173.07,9916.0,172.88,173.45,172.74,173.07,9916.0
2024-09-10 09:40:00,172.97,173.19,172.75,172.75,6421.0,172.97,173.19,172.75,172.75,6421.0
2024-09-10 09:45:00,172.86,172.89,172.37,172.56,12886.0,172.86,172.89,172.37,172.56,12886.0
2024-09-10 09:50:00,172.55,172.55,172.22,172.22,17550.0,172.55,172.55,172.22,172.22,17550.0
2024-09-10 09:55:00,172.29,172.29,171.98,171.99,9328.0,172.29,172.29,171.98,171.99,9328.0
2024-09-10 10:00:00,171.99,172.01,171.63,171.65,12648.0,171.99,172.01,171.63,171.65,12648.0
2024-09-10 10:05:00,171.64,171.64,171.19,171.41,18502.0,171.64,171.64,171.19,171.41,18502.0
2024-09-10 10:10:00,171.48,171.52,170.81,170.81,25898.0,171.48,171.52,170.81,170.81,25898.0
2024-09-10 10:15:00,170.92,171.11,170.87,170.99,7502.0,170.92,171.11,170.87,170.99,7502.0
2024-09-10 10:20:00,171.02,171.04,170.83,170.93,12835.0,171.02,171.04,170.83,170.93,12835.0
2024-09-10 10:25:00,170.96,171.25,170.86,171.19,13478.0,170.96,171.25,170.86,171.19,13478.0
2024-09-10 10:30:00,171.19,171.44,171.13,171.28,14992.0,171.19,171.44,171.13,171.28,14992.0
2024-09-10 10:35:00,171.25,171.55,171.24,171.54,8004.0,171.25,171.55,171.24,171.54,8004.0
2024-09-10 10:40:00,171.51,171.53,171.43,171.5,7432.0,171.51,171.53,171.43,171.5,7432.0
2024-09-10 10:45:00,171.5,171.73,171.5,171.65,6727.0,171.5,171.73,171.5,171.65,6727.0
2024-09-10 10:50:00,171.67,171.77,171.55,171.66,8275.0,171.67,171.77,171.55,171.66,8275.0
2024-09-10 10:55:00,171.68,171.83,171.58,171.79,6176.0,171.68,171.83,171.58,171.79,6176.0
2024-09-10 11:00:00,171.78,171.93,171.75,171.93,6324.0,171.78,171.93,171.75,171.93,6324.0
2024-09-10 11:05:00,171.93,172.22,171.89,172.17,10961.0,171.93,172.22,171.89,172.17,10961.0
2024-09-10 11:10:00,172.16,172.2,172.09,172.18,8168.0,172.16,172.2,172.09,172.18,8168.0
2024-09-10 11:15:00,172.19,172.32,172.15,172.15,5623.0,172.19,172.32,172.15,172.15,5623.0
2024-09-10 11:20:00,172.15,172.22,172.11,172.21,7130.0,172.15,172.22,172.11,172.21,7130.0
2024-09-10 11:25:00,172.19,172.23,172.09,172.09,6016.0,172.19,172.23,172.09,172.09,6016.0
2024-09-10 11:30:00,172.05,172.27,172.05,172.21,8553.0,172.05,172.27,172.05,172.21,8553.0
2024-09-10 11:35:00,172.2,172.23,171.98,171.98,6322.0,172.2,172.23,171.98,171.98,6322.0
2024-09-10 11:40:00,172.0,172.29,171.99,172.22,5214.0,172.0,172.29,171.99,172.22,5214.0
2024-09-10 11:45:00,172.22,172.23,172.03,172.03,5100.0,172.22,172.23,172.03,172.03,5100.0
2024-09-10 11:50:00,172.04,172.04,171.8,171.92,3984.0,172.04,172.04,171.8,171.92,3984.0
2024-09-10 11:55:00,171.92,172.04,171.79,171.83,7504.0,171.92,172.04,171.79,171.83,7504.0
2024-09-10 12:00:00,171.79,171.84,171.56,171.63,17083.0,171.79,171.84,171.56,171.63,17083.0
2024-09-10 12:05:00,171.65,171.67,171.4,171.4,12106.0,171.65,171.67,171.4,171.4,12106.0
2024-09-10 12:10:00,171.41,171.5,171.3,171.31,19808.0,171.41,171.5,171.3,171.31,19808.0
2024-09-10 12:15:00,171.29,171.66,171.29,171.65,10534.0,171.29,171.66,171.29,171.65,10534.0
2024-09-10 12:20:00,171.62,171.76,171.6,171.66,9280.0,171.62,171.76,171.6,171.66,9280.0
2024-09-10 12:25:00,171.66,171.68,171.57,171.66,4368.0,171.66,171.68,171.57,171.66,4368.0
2024-09-10 12:30:00,171.62,171.73,171.59,171.73,8598.0,171.62,171.73,171.59,171.73,8598.0
2024-09-10 12:35:00,171.77,171.88,171.72,171.73,2897.0,171.77,171.88,171.72,171.73,2897.0
2024-09-10 12:40:00,171.74,171.83,171.64,171.72,2676.0,171.74,171.83,171.64,171.72,2676.0
2024-09-10 12:45:00,171.78,171.92,171.74,171.92,3249.0,171.78,171.92,171.74,171.92,3249.0
2024-09-10 12:50:00,171.92,172.08,171.89,172.08,3145.0,171.92,172.08,171.89,172.08,3145.0
2024-09-10 12:55:00,172.08,172.09,171.93,171.93,2667.0,172.08,172.09,171.93,171.93,2667.0
2024-09-10 13:00:00,171.93,172.03,171.89,171.95,10716.0,171.93,172.03,171.89,171.95,10716.0
2024-09-10 13:05:00,171.95,172.1,171.95,172.05,5282.0,171.95,172.1,171.95,172.05,5282.0
2024-09-10 13:10:00,172.07,172.16,172.07,172.15,5724.0,172.07,172.16,172.07,172.15,5724.0
2024-09-10 13:15:00,172.17,172.21,172.07,172.08,6216.0,172.17,172.21,172.07,172.08,6216.0
2024-09-10 13:20:00,172.08,172.22,172.02,172.19,6480.0,172.08,172.22,172.02,172.19,6480.0
2024-09-10 13:25:00,172.18,172.18,172.04,172.08,5074.0,172.18,172.18,172.04,172.08,5074.0
2024-09-10 13:30:00,172.08,172.19,172.03,172.16,5115.0,172.08,172.19,172.03,172.16,5115.0
2024-09-10 13:35:00,172.16,172.28,172.14,172.28,5840.0,172.16,172.28,172.14,172.28,5840.0
2024-09-10 13:40:00,172.28,172.34,172.24,172.29,7542.0,172.28,172.34,172.24,172.29,7542.0
2024-09-10 13:45:00,172.31,172.34,172.18,172.19,3660.0,172.31,172.34,172.18,172.19,3660.0
2024-09-10 13:50:00,172.21,172.33,172.17,172.22,6143.0,172.21,172.33,172.17,172.22,6143.0
2024-09-10 13:55:00,172.22,172.33,172.22,172.33,4368.0,172.22,172.33,172.22,172.33,4368.0
2024-09-10 14:00:00,172.28,172.35,172.28,172.28,5242.0,172.28,172.35,172.28,172.28,5242.0
2024-09-10 14:05:00,172.29,172.42,172.27,172.4,4121.0,172.29,172.42,172.27,172.4,4121.0
2024-09-10 14:10:00,172.4,172.41,172.23,172.24,6460.0,172.4,172.41,172.23,172.24,6460.0
2024-09-10 14:15:00,172.29,172.35,172.25,172.31,6797.0,172.29,172.35,172.25,172.31,6797.0
2024-09-10 14:20:00,172.29,172.32,172.18,172.23,9518.0,172.29,172.32,172.18,172.23,9518.0
2024-09-10 14:25:00,172.22,172.27,172.15,172.27,6803.0,172.22,172.27,172.15,172.27,6803.0
2024-09-10 14:30:00,172.24,172.33,172.2,172.28,6171.0,172.24,172.33,172.2,172.28,6171.0
2024-09-10 14:35:00,172.3,172.3,172.22,172.24,5450.0,172.3,172.3,172.22,172.24,5450.0
2024-09-10 14:40:00,172.25,172.26,172.15,172.18,8236.0,172.25,172.26,172.15,172.18,8236.0
2024-09-10 14:45:00,172.18,172.38,172.15,172.38,9621.0,172.18,172.38,172.15,172.38,9621.0
2024-09-10 14:50:00,172.41,172.54,172.41,172.47,10289.0,172.41,172.54,172.41,172.47,10289.0
2024-09-10 14:55:00,172.48,172.64,172.48,172.62,11138.0,172.48,172.64,172.48,172.62,11138.0
2024-09-10 15:00:00,172.59,172.6,172.44,172.59,12307.0,172.59,172.6,172.44,172.59,12307.0
2024-09-10 15:05:00,172.63,172.77,172.63,172.77,8273.0,172.63,172.77,172.63,172.77,8273.0
2024-09-10 15:10:00,172.77,172.77,172.61,172.67,12266.0,172.77,172.77,172.61,172.67,12266.0
2024-09-10 15:15:00,172.67,172.78,172.65,172.71,10408.0,172.67,172.78,172.65,172.71,10408.0
2024-09-10 15:20:00,172.72,172.77,172.69,172.69,12441.0,172.72,172.77,172.69,172.69,12441.0
2024-09-10 15:25:00,172.7,172.7,172.63,172.64,12393.0,172.7,172.7,172.63,172.64,12393.0
2024-09-10 15:30:00,172.63,172.63,172.43,172.53,9491.0,172.63,172.63,172.43,172.53,9491.0
2024-09-10 15:35:00,172.53,172.53,172.31,172.32,9216.0,172.53,172.53,172.31,172.32,9216.0
2024-09-10 15:40:00,172.34,172.36,172.18,172.33,14086.0,172.34,172.36,172.18,172.33,14086.0
2024-09-10 15:45:00,172.33,172.48,172.3,172.4,14482.0,172.33,172.48,172.3,172.4,14482.0
2024-09-10 15:50:00,172.42,172.55,172.39,172.55,28994.0,172.42,172.55,172.39,172.55,28994.0
2024-09-10 15:55:00,172.53,172.53,172.29,172.41,89762.0,172.53,172.53,172.29,172.41,89762.0
2024-09-11 09:30:00,171.48,171.67,170.53,170.7,26792.0,171.48,171.67,170.53,170.7,26792.0
2024-09-11 09:35:00,170.71,170.92,170.45,170.52,13663.0,170.71,170.92,170.45,170.52,13663.0
2024-09-11 09:40:00,170.53,170.62,169.68,170.01,9648.0,170.53,170.62,169.68,170.01,9648.0
2024-09-11 09:45:00,169.99,170.07,169.2,169.26,17583.0,169.99,170.07,169.2,169.26,17583.0
2024-09-11 09:50:00,169.26,169.78,169.26,169.68,11461.0,169.26,169.78,169.26,169.68,11461.0
2024-09-11 09:55:00,169.57,169.57,169.24,169.37,25218.0,169.57,169.57,169.24,169.37,25218.0
2024-09-11 10:00:00,169.34,169.34,168.33,168.39,29260.0,169.34,169.34,168.33,168.39,29260.0
2024-09-11 10:05:00,168.43,168.72,168.42,168.52,14836.0,168.43,168.72,168.42,168.52,14836.0
2024-09-11 10:10:00,168.53,168.57,168.16,168.18,28110.0,168.53,168.57,168.16,168.18,28110.0
2024-09-11 10:15:00,168.22,168.45,167.96,168.02,13002.0,168.22,168.45,167.96,168.02,13002.0
2024-09-11 10:20:00,168.03,168.24,167.74,167.74,14675.0,168.03,168.24,167.74,167.74,14675.0
2024-09-11 10:25:00,167.79,167.98,167.78,167.89,12711.0,167.79,167.98,167.78,167.89,12711.0
2024-09-11 10:30:00,167.9,167.97,167.66,167.9,11132.0,167.9,167.97,167.66,167.9,11132.0
2024-09-11 10:35:00,167.91,168.45,167.91,168.45,8593.0,167.91,168.45,167.91,168.45,8593.0
2024-09-11 10:40:00,168.45,168.45,168.26,168.34,6847.0,168.45,168.45,168.26,168.34,6847.0
2024-09-11 10:45:00,168.37,168.48,168.33,168.42,6580.0,168.37,168.48,168.33,168.42,6580.0
2024-09-11 10:50:00,168.46,168.63,168.32,168.41,8065.0,168.46,168.63,168.32,168.41,8065.0
2024-09-11 10:55:00,168.42,168.86,168.37,168.83,6759.0,168.42,168.86,168.37,168.83,6759.0
2024-09-11 11:00:00,168.83,168.94,168.69,168.79,13057.0,168.83,168.94,168.69,168.79,13057.0
2024-09-11 11:05:00,168.74,169.05,168.6,168.94,8957.0,168.74,169.05,168.6,168.94,8957.0
2024-09-11 11:10:00,168.94,169.21,168.83,169.09,11967.0,168.94,169.21,168.83,169.09,11967.0
2024-09-11 11:15:00,169.09,169.17,169.05,169.1,9045.0,169.09,169.17,169.05,169.1,9045.0
2024-09-11 11:20:00,169.06,169.17,168.9,168.96,6401.0,169.06,169.17,168.9,168.96,6401.0
2024-09-11 11:25:00,168.9,169.06,168.86,169.04,6384.0,168.9,169.06,168.86,169.04,6384.0
2024-09-11 11:30:00,169.08,169.19,169.07,169.17,5209.0,169.08,169.19,169.07,169.17,5209.0
2024-09-11 11:35:00,169.19,169.49,169.18,169.48,7379.0,169.19,169.49,169.18,169.48,7379.0
2024-09-11 11:40:00,169.45,169.74,169.44,169.62,7753.0,169.45,169.74,169.44,169.62,7753.0
2024-09-11 11:45:00,169.59,169.59,169.38,169.47,9739.0,169.59,169.59,169.38,169.47,9739.0
2024-09-11 11:50:00,169.46,169.47,169.34,169.34,9602.0,169.46,169.47,169.34,169.34,9602.0
2024-09-11 11:55:00,169.29,169.38,168.99,169.38,6320.0,169.29,169.38,168.99,169.38,6320.0
2024-09-11 12:00:00,169.36,169.52,169.27,169.51,7182.0,169.36,169.52,169.27,169.51,7182.0
2024-09-11 12:05:00,169.52,169.76,169.51,169.59,8367.0,169.52,169.76,169.51,169.59,8367.0
2024-09-11 12:10:00,169.64,169.67,169.4,169.53,6095.0,169.64,169.67,169.4,169.53,6095.0
2024-09-11 12:15:00,169.55,169.55,169.39,169.43,10874.0,169.55,169.55,169.39,169.43,10874.0
2024-09-11 12:20:00,169.51,169.62,169.38,169.5,8997.0,169.51,169.62,169.38,169.5,8997.0
2024-09-11 12:25:00,169.58,169.68,169.55,169.63,4212.0,169.58,169.68,169.55,169.63,4212.0
2024-09-11 12:30:00,169.63,169.66,169.49,169.63,4924.0,169.63,169.66,169.49,169.63,4924.0
2024-09-11 12:35:00,169.63,169.67,169.59,169.63,3313.0,169.63,169.67,169.59,169.63,3313.0
2024-09-11 12:40:00,169.72,169.83,169.67,169.79,7785.0,169.72,169.83,169.67,169.79,7785.0
2024-09-11 12:45:00,169.8,169.97,169.8,169.92,5020.0,169.8,169.97,169.8,169.92,5020.0
2024-09-11 12:50:00,169.92,170.02,169.89,170.01,5354.0,169.92,170.02,169.89,170.01,5354.0
2024-09-11 12:55:00,169.99,170.06,169.93,170.03,7211.0,169.99,170.06,169.93,170.03,7211.0
2024-09-11 13:00:00,170.03,170.2,170.02,170.14,3583.0,170.03,170.2,170.02,170.14,3583.0
2024-09-11 13:05:00,170.14,170.43,170.11,170.41,8023.0,170.14,170.43,170.11,170.41,8023.0
2024-09-11 13:10:00,170.42,170.57,170.41,170.47,7888.0,170.42,170.57,170.41,170.47,7888.0
2024-09-11 13:15:00,170.47,170.47,170.32,170.32,5886.0,170.47,170.47,170.32,170.32,5886.0
2024-09-11 13:20:00,170.33,170.33,170.06,170.06,5411.0,170.33,170.33,170.06,170.06,5411.0
2024-09-11 13:25:00,170.12,170.31,170.11,170.25,8056.0,170.12,170.31,170.11,170.25,8056.0
2024-09-11 13:30:00,170.26,170.37,170.23,170.26,8879.0,170.26,170.37,170.23,170.26,8879.0
2024-09-11 13:35:00,170.24,170.3,170.12,170.3,8869.0,170.24,170.3,170.12,170.3,8869.0
2024-09-11 13:40:00,170.33,170.44,170.3,170.33,9256.0,170.33,170.44,170.3,170.33,9256.0
2024-09-11 13:45:00,170.33,170.46,170.26,170.45,11277.0,170.33,170.46,170.26,170.45,11277.0
2024-09-11 13:50:00,170.47,170.53,170.28,170.28,11291.0,170.47,170.53,170.28,170.28,11291.0
2024-09-11 13:55:00,170.26,170.28,170.11,170.27,4785.0,170.26,170.28,170.11,170.27,4785.0
2024-09-11 14:00:00,170.25,170.36,170.21,170.33,8185.0,170.25,170.36,170.21,170.33,8185.0
2024-09-11 14:05:00,170.31,170.43,170.23,170.36,5806.0,170.31,170.43,170.23,170.36,5806.0
2024-09-11 14:10:00,170.4,170.44,170.3,170.37,5114.0,170.4,170.44,170.3,170.37,5114.0
2024-09-11 14:15:00,170.36,170.47,170.35,170.46,5629.0,170.36,170.47,170.35,170.46,5629.0
2024-09-11 14:20:00,170.4,170.56,170.37,170.56,5329.0,170.4,170.56,170.37,170.56,5329.0
2024-09-11 14:25:00,170.58,170.63,170.42,170.46,10464.0,170.58,170.63,170.42,170.46,10464.0
2024-09-11 14:30:00,170.48,170.58,170.39,170.58,8587.0,170.48,170.58,170.39,170.58,8587.0
2024-09-11 14:35:00,170.56,170.68,170.43,170.66,6987.0,170.56,170.68,170.43,170.66,6987.0
2024-09-11 14:40:00,170.68,170.85,170.65,170.75,12028.0,170.68,170.85,170.65,170.75,12028.0
2024-09-11 14:45:00,170.75,170.91,170.58,170.84,19404.0,170.75,170.91,170.58,170.84,19404.0
2024-09-11 14:50:00,170.84,170.87,170.63,170.7,9476.0,170.84,170.87,170.63,170.7,9476.0
2024-09-11 14:55:00,170.7,170.88,170.69,170.73,6738.0,170.7,170.88,170.69,170.73,6738.0
2024-09-11 15:00:00,170.72,170.8,170.66,170.75,7066.0,170.72,170.8,170.66,170.75,7066.0
2024-09-11 15:05:00,170.75,170.82,170.71,170.82,8440.0,170.75,170.82,170.71,170.82,8440.0
2024-09-11 15:10:00,170.84,170.96,170.78,170.85,15065.0,170.84,170.96,170.78,170.85,15065.0
2024-09-11 15:15:00,170.86,171.05,170.86,171.0,15993.0,170.86,171.05,170.86,171.0,15993.0
2024-09-11 15:20:00,171.0,171.17,170.97,171.16,16971.0,171.0,171.17,170.97,171.16,16971.0
2024-09-11 15:25:00,171.19,171.29,171.15,171.21,9524.0,171.19,171.29,171.15,171.21,9524.0
2024-09-11 15:30:00,171.19,171.22,171.0,171.13,18598.0,171.19,171.22,171.0,171.13,18598.0
2024-09-11 15:35:00,171.11,171.13,170.92,170.92,10305.0,171.11,171.13,170.92,170.92,10305.0
2024-09-11 15:40:00,170.93,170.93,170.56,170.72,8655.0,170.93,170.93,170.56,170.72,8655.0
2024-09-11 15:45:00,170.72,170.78,170.64,170.77,14440.0,170.72,170.78,170.64,170.77,14440.0
2024-09-11 15:50:00,170.76,170.77,170.52,170.76,30440.0,170.76,170.77,170.52,170.76,30440.0
2024-09-11 15:55:00,170.78,171.16,170.77,170.93,154521.0,170.78,171.16,170.77,170.93,154521.0
2024-09-12 09:30:00,171.5,172.87,171.35,171.62,46301.0,171.5,172.87,171.35,171.62,46301.0
2024-09-12 09:35:00,171.52,172.14,171.52,171.77,11642.0,171.52,172.14,171.52,171.77,11642.0
2024-09-12 09:40:00,171.84,171.84,171.59,171.66,6135.0,171.84,171.84,171.59,171.66,6135.0
2024-09-12 09:45:00,171.61,171.8,171.37,171.66,5745.0,171.61,171.8,171.37,171.66,5745.0
2024-09-12 09:50:00,171.67,172.01,171.54,171.66,13340.0,171.67,172.01,171.54,171.66,13340.0
2024-09-12 09:55:00,171.66,172.03,171.61,172.03,7948.0,171.66,172.03,171.61,172.03,7948.0
2024-09-12 10:00:00,171.95,172.08,171.82,172.0,21221.0,171.95,172.08,171.82,172.0,21221.0
2024-09-12 10:05:00,172.04,172.17,171.93,172.03,20908.0,172.04,172.17,171.93,172.03,20908.0
2024-09-12 10:10:00,172.03,172.43,172.0,172.4,14902.0,172.03,172.43,172.0,172.4,14902.0
2024-09-12 10:15:00,172.4,172.43,172.22,172.32,6537.0,172.4,172.43,172.22,172.32,6537.0
2024-09-12 10:20:00,172.32,172.32,172.1,172.15,5919.0,172.32,172.32,172.1,172.15,5919.0
2024-09-12 10:25:00,172.16,172.34,172.1,172.28,29035.0,172.16,172.34,172.1,172.28,29035.0
2024-09-12 10:30:00,172.29,172.3,171.9,172.02,8847.0,172.29,172.3,171.9,172.02,8847.0
2024-09-12 10:35:00,171.98,172.01,171.69,171.93,5708.0,171.98,172.01,171.69,171.93,5708.0
2024-09-12 10:40:00,171.92,172.12,171.88,172.06,19893.0,171.92,172.12,171.88,172.06,19893.0
2024-09-12 10:45:00,172.01,172.25,171.98,172.14,6150.0,172.01,172.25,171.98,172.14,6150.0
2024-09-12 10:50:00,172.15,172.15,171.84,171.84,6866.0,172.15,172.15,171.84,171.84,6866.0
2024-09-12 10:55:00,171.84,172.07,171.77,171.84,11462.0,171.84,172.07,171.77,171.84,11462.0
2024-09-12 11:00:00,171.84,172.18,171.78,172.18,5378.0,171.84,172.18,171.78,172.18,5378.0
2024-09-12 11:05:00,172.15,172.16,171.94,171.99,8104.0,172.15,172.16,171.94,171.99,8104.0
2024-09-12 11:10:00,171.93,172.3,171.92,172.26,8889.0,171.93,172.3,171.92,172.26,8889.0
2024-09-12 11:15:00,172.28,172.33,172.07,172.13,8569.0,172.28,172.33,172.07,172.13,8569.0
2024-09-12 11:20:00,172.13,172.26,172.1,172.17,21699.0,172.13,172.26,172.1,172.17,21699.0
2024-09-12 11:25:00,172.18,172.18,172.0,172.1,29694.0,172.18,172.18,172.0,172.1,29694.0
2024-09-12 11:30:00,172.11,172.21,171.99,172.17,14489.0,172.11,172.21,171.99,172.17,14489.0
2024-09-12 11:35:00,172.2,172.45,172.2,172.35,11091.0,172.2,172.45,172.2,172.35,11091.0
2024-09-12 11:40:00,172.38,172.52,172.29,172.35,8634.0,172.38,172.52,172.29,172.35,8634.0
2024-09-12 11:45:00,172.35,172.43,172.27,172.43,5554.0,172.35,172.43,172.27,172.43,5554.0
2024-09-12 11:50:00,172.41,172.41,172.27,172.34,7673.0,172.41,172.41,172.27,172.34,7673.0
2024-09-12 11:55:00,172.35,172.45,172.32,172.38,9034.0,172.35,172.45,172.32,172.38,9034.0
2024-09-12 12:00:00,172.4,172.54,172.37,172.52,6364.0,172.4,172.54,172.37,172.52,6364.0
2024-09-12 12:05:00,172.5,172.57,172.46,172.52,12568.0,172.5,172.57,172.46,172.52,12568.0
2024-09-12 12:10:00,172.55,172.59,172.44,172.46,9810.0,172.55,172.59,172.44,172.46,9810.0
2024-09-12 12:15:00,172.47,172.49,172.37,172.42,8501.0,172.47,172.49,172.37,172.42,8501.0
2024-09-12 12:20:00,172.46,172.52,172.38,172.38,5955.0,172.46,172.52,172.38,172.38,5955.0
2024-09-12 12:25:00,172.4,172.52,172.4,172.49,5406.0,172.4,172.52,172.4,172.49,5406.0
2024-09-12 12:30:00,172.49,172.62,172.45,172.62,7520.0,172.49,172.62,172.45,172.62,7520.0
2024-09-12 12:35:00,172.62,172.71,172.59,172.62,6711.0,172.62,172.71,172.59,172.62,6711.0
2024-09-12 12:40:00,172.6,172.8,172.6,172.76,6825.0,172.6,172.8,172.6,172.76,6825.0
2024-09-12 12:45:00,172.75,172.76,172.6,172.69,9424.0,172.75,172.76,172.6,172.69,9424.0
2024-09-12 12:50:00,172.69,172.94,172.69,172.93,8651.0,172.69,172.94,172.69,172.93,8651.0
2024-09-12 12:55:00,172.93,173.07,172.88,172.94,9941.0,172.93,173.07,172.88,172.94,9941.0
2024-09-12 13:00:00,172.95,173.06,172.94,172.98,7017.0,172.95,173.06,172.94,172.98,7017.0
2024-09-12 13:05:00,173.0,173.09,172.98,173.01,7345.0,173.0,173.09,172.98,173.01,7345.0
2024-09-12 13:10:00,173.02,173.24,173.02,173.18,77835.0,173.02,173.24,173.02,173.18,77835.0
2024-09-12 13:15:00,173.2,173.27,173.05,173.07,45570.0,173.2,173.27,173.05,173.07,45570.0
2024-09-12 13:20:00,173.06,173.3,173.02,173.24,10756.0,173.06,173.3,173.02,173.24,10756.0
2024-09-12 13:25:00,173.26,173.34,173.16,173.21,12215.0,173.26,173.34,173.16,173.21,12215.0
2024-09-12 13:30:00,173.19,173.33,173.19,173.22,9399.0,173.19,173.33,173.19,173.22,9399.0
2024-09-12 13:35:00,173.24,173.26,173.16,173.26,8531.0,173.24,173.26,173.16,173.26,8531.0
2024-09-12 13:40:00,173.27,173.41,173.26,173.41,11249.0,173.27,173.41,173.26,173.41,11249.0
2024-09-12 13:45:00,173.42,173.47,173.39,173.42,7129.0,173.42,173.47,173.39,173.42,7129.0
2024-09-12 13:50:00,173.42,173.47,173.29,173.31,9851.0,173.42,173.47,173.29,173.31,9851.0
2024-09-12 13:55:00,173.31,173.34,173.13,173.14,13827.0,173.31,173.34,173.13,173.14,13827.0
2024-09-12 14:00:00,173.15,173.25,173.13,173.14,9265.0,173.15,173.25,173.13,173.14,9265.0
2024-09-12 14:05:00,173.15,173.2,173.03,173.12,17459.0,173.15,173.2,173.03,173.12,17459.0
2024-09-12 14:10:00,173.18,173.45,173.15,173.28,59754.0,173.18,173.45,173.15,173.28,59754.0
2024-09-12 14:15:00,173.3,173.37,173.13,173.14,8095.0,173.3,173.37,173.13,173.14,8095.0
2024-09-12 14:20:00,173.16,173.36,173.14,173.36,9498.0,173.16,173.36,173.14,173.36,9498.0
2024-09-12 14:25:00,173.36,173.46,173.32,173.37,11403.0,173.36,173.46,173.32,173.37,11403.0
2024-09-12 14:30:00,173.38,173.5,173.35,173.48,13592.0,173.38,173.5,173.35,173.48,13592.0
2024-09-12 14:35:00,173.49,173.53,173.43,173.5,11127.0,173.49,173.53,173.43,173.5,11127.0
2024-09-12 14:40:00,173.48,173.48,173.39,173.45,12713.0,173.48,173.48,173.39,173.45,12713.0
2024-09-12 14:45:00,173.45,173.46,173.3,173.31,12924.0,173.45,173.46,173.3,173.31,12924.0
2024-09-12 14:50:00,173.31,173.31,172.87,172.97,17161.0,173.31,173.31,172.87,172.97,17161.0
2024-09-12 14:55:00,173.02,173.27,173.0,173.27,14876.0,173.02,173.27,173.0,173.27,14876.0
2024-09-12 15:00:00,173.28,173.35,173.2,173.2,9189.0,173.28,173.35,173.2,173.2,9189.0
2024-09-12 15:05:00,173.22,173.32,173.17,173.28,7385.0,173.22,173.32,173.17,173.28,7385.0
2024-09-12 15:10:00,173.28,173.34,173.25,173.31,13772.0,173.28,173.34,173.25,173.31,13772.0
2024-09-12 15:15:00,173.31,173.41,173.28,173.37,12075.0,173.31,173.41,173.28,173.37,12075.0
2024-09-12 15:20:00,173.35,173.49,173.31,173.43,11520.0,173.35,173.49,173.31,173.43,11520.0
2024-09-12 15:25:00,173.47,173.48,173.38,173.45,14807.0,173.47,173.48,173.38,173.45,14807.0
2024-09-12 15:30:00,173.46,173.53,173.36,173.49,20511.0,173.46,173.53,173.36,173.49,20511.0
2024-09-12 15:35:00,173.49,173.88,173.49,173.79,15584.0,173.49,173.88,173.49,173.79,15584.0
2024-09-12 15:40:00,173.78,173.82,173.68,173.73,15213.0,173.78,173.82,173.68,173.73,15213.0
2024-09-12 15:45:00,173.73,173.78,173.63,173.65,20071.0,173.73,173.78,173.63,173.65,20071.0
2024-09-12 15:50:00,173.63,173.75,173.53,173.68,35668.0,173.63,173.75,173.53,173.68,35668.0
2024-09-12 15:55:00,173.7,173.7,173.45,173.64,133941.0,173.7,173.7,173.45,173.64,133941.0
2024-09-13 09:30:00,174.0,174.54,173.84,174.34,44024.0,174.0,174.54,173.84,174.34,44024.0
2024-09-13 09:35:00,174.42,174.57,174.28,174.28,12948.0,174.42,174.57,174.28,174.28,12948.0
2024-09-13 09:40:00,174.22,174.52,174.13,174.52,18045.0,174.22,174.52,174.13,174.52,18045.0
2024-09-13 09:45:00,174.5,174.81,174.5,174.8,30791.0,174.5,174.81,174.5,174.8,30791.0
2024-09-13 09:50:00,174.81,174.82,174.55,174.55,12443.0,174.81,174.82,174.55,174.55,12443.0
2024-09-13 09:55:00,174.61,174.9,174.61,174.8,13702.0,174.61,174.9,174.61,174.8,13702.0
2024-09-13 10:00:00,174.86,175.03,174.41,174.5,38034.0,174.86,175.03,174.41,174.5,38034.0
2024-09-13 10:05:00,174.55,174.55,174.1,174.42,5780.0,174.55,174.55,174.1,174.42,5780.0
2024-09-13 10:10:00,174.47,174.67,174.47,174.52,13667.0,174.47,174.67,174.47,174.52,13667.0
2024-09-13 10:15:00,174.51,174.6,174.46,174.55,11740.0,174.51,174.6,174.46,174.55,11740.0
2024-09-13 10:20:00,174.57,174.93,174.54,174.93,10453.0,174.57,174.93,174.54,174.93,10453.0
2024-09-13 10:25:00,174.94,174.94,174.66,174.72,15841.0,174.94,174.94,174.66,174.72,15841.0
2024-09-13 10:30:00,174.72,174.74,174.5,174.63,11657.0,174.72,174.74,174.5,174.63,11657.0
2024-09-13 10:35:00,174.62,175.01,174.54,175.0,15519.0,174.62,175.01,174.54,175.0,15519.0
2024-09-13 10:40:00,175.03,175.15,174.95,175.1,16427.0,175.03,175.15,174.95,175.1,16427.0
2024-09-13 10:45:00,175.1,175.1,174.95,174.98,9735.0,175.1,175.1,174.95,174.98,9735.0
2024-09-13 10:50:00,174.98,174.98,174.79,174.86,5789.0,174.98,174.98,174.79,174.86,5789.0
2024-09-13 10:55:00,174.82,175.04,174.48,174.57,16395.0,174.82,175.04,174.48,174.57,16395.0
2024-09-13 11:00:00,174.57,174.58,174.4,174.51,11898.0,174.57,174.58,174.4,174.51,11898.0
2024-09-13 11:05:00,174.49,174.54,174.36,174.36,14064.0,174.49,174.54,174.36,174.36,14064.0
2024-09-13 11:10:00,174.39,174.54,174.28,174.32,16913.0,174.39,174.54,174.28,174.32,16913.0
2024-09-13 11:15:00,174.36,174.51,174.34,174.43,10272.0,174.36,174.51,174.34,174.43,10272.0
2024-09-13 11:20:00,174.43,174.54,174.37,174.49,12867.0,174.43,174.54,174.37,174.49,12867.0
2024-09-13 11:25:00,174.48,174.53,174.39,174.4,12333.0,174.48,174.53,174.39,174.4,12333.0
2024-09-13 11:30:00,174.4,174.54,174.37,174.51,12835.0,174.4,174.54,174.37,174.51,12835.0
2024-09-13 11:35:00,174.53,174.66,174.5,174.53,9011.0,174.53,174.66,174.5,174.53,9011.0
2024-09-13 11:40:00,174.54,174.59,174.48,174.55,14267.0,174.54,174.59,174.48,174.55,14267.0
2024-09-13 11:45:00,174.57,174.71,174.53,174.67,11642.0,174.57,174.71,174.53,174.67,11642.0
2024-09-13 11:50:00,174.67,174.77,174.46,174.51,28603.0,174.67,174.77,174.46,174.51,28603.0
2024-09-13 11:55:00,174.52,174.83,174.5,174.77,29300.0,174.52,174.83,174.5,174.77,29300.0
2024-09-13 12:00:00,174.78,174.79,174.68,174.69,7962.0,174.78,174.79,174.68,174.69,7962.0
2024-09-13 12:05:00,174.69,174.79,174.68,174.75,8259.0,174.69,174.79,174.68,174.75,8259.0
2024-09-13 12:10:00,174.73,174.79,174.67,174.7,9134.0,174.73,174.79,174.67,174.7,9134.0
2024-09-13 12:15:00,174.7,174.79,174.69,174.77,5298.0,174.7,174.79,174.69,174.77,5298.0
2024-09-13 12:20:00,174.79,174.91,174.71,174.71,4598.0,174.79,174.91,174.71,174.71,4598.0
2024-09-13 12:25:00,174.75,174.81,174.71,174.75,6790.0,174.75,174.81,174.71,174.75,6790.0
2024-09-13 12:30:00,174.75,174.83,174.62,174.79,5708.0,174.75,174.83,174.62,174.79,5708.0
2024-09-13 12:35:00,174.79,174.9,174.74,174.9,5656.0,174.79,174.9,174.74,174.9,5656.0
2024-09-13 12:40:00,174.91,175.01,174.89,174.97,6636.0,174.91,175.01,174.89,174.97,6636.0
2024-09-13 12:45:00,174.95,175.04,174.95,175.01,4581.0,174.95,175.04,174.95,175.01,4581.0
2024-09-13 12:50:00,175.03,175.12,174.98,175.06,5819.0,175.03,175.12,174.98,175.06,5819.0
2024-09-13 12:55:00,175.06,175.08,174.96,174.98,4734.0,175.06,175.08,174.96,174.98,4734.0
2024-09-13 13:00:00,175.01,175.14,175.01,175.08,5761.0,175.01,175.14,175.01,175.08,5761.0
2024-09-13 13:05:00,175.08,175.17,175.04,175.17,5091.0,175.08,175.17,175.04,175.17,5091.0
2024-09-13 13:10:00,175.19,175.21,175.17,175.17,5706.0,175.19,175.21,175.17,175.17,5706.0
2024-09-13 13:15:00,175.16,175.24,175.15,175.18,4368.0,175.16,175.24,175.15,175.18,4368.0
2024-09-13 13:20:00,175.19,175.26,175.16,175.2,8020.0,175.19,175.26,175.16,175.2,8020.0
2024-09-13 13:25:00,175.23,175.27,175.17,175.22,7342.0,175.23,175.27,175.17,175.22,7342.0
2024-09-13 13:30:00,175.24,175.31,175.23,175.26,6814.0,175.24,175.31,175.23,175.26,6814.0
2024-09-13 13:35:00,175.27,175.46,175.25,175.46,6419.0,175.27,175.46,175.25,175.46,6419.0
2024-09-13 13:40:00,175.4,175.48,175.37,175.37,5589.0,175.4,175.48,175.37,175.37,5589.0
2024-09-13 13:45:00,175.37,175.45,175.36,175.43,5159.0,175.37,175.45,175.36,175.43,5159.0
2024-09-13 13:50:00,175.43,175.44,175.35,175.44,5034.0,175.43,175.44,175.35,175.44,5034.0
2024-09-13 13:55:00,175.43,175.46,175.34,175.41,8089.0,175.43,175.46,175.34,175.41,8089.0
2024-09-13 14:00:00,175.44,175.44,175.15,175.28,8091.0,175.44,175.44,175.15,175.28,8091.0
2024-09-13 14:05:00,175.28,175.32,175.2,175.25,15548.0,175.28,175.32,175.2,175.25,15548.0
2024-09-13 14:10:00,175.23,175.24,175.1,175.19,8560.0,175.23,175.24,175.1,175.19,8560.0
2024-09-13 14:15:00,175.22,175.24,175.17,175.21,8253.0,175.22,175.24,175.17,175.21,8253.0
2024-09-13 14:20:00,175.2,175.2,174.87,174.87,9610.0,175.2,175.2,174.87,174.87,9610.0
2024-09-13 14:25:00,174.87,174.93,174.81,174.85,7299.0,174.87,174.93,174.81,174.85,7299.0
2024-09-13 14:30:00,174.81,174.88,174.78,174.84,8982.0,174.81,174.88,174.78,174.84,8982.0
2024-09-13 14:35:00,174.85,174.87,174.77,174.8,7365.0,174.85,174.87,174.77,174.8,7365.0
2024-09-13 14:40:00,174.81,174.94,174.79,174.88,10292.0,174.81,174.94,174.79,174.88,10292.0
2024-09-13 14:45:00,174.89,175.0,174.88,174.9,5418.0,174.89,175.0,174.88,174.9,5418.0
2024-09-13 14:50:00,174.87,174.98,174.81,174.97,7216.0,174.87,174.98,174.81,174.97,7216.0
2024-09-13 14:55:00,174.93,174.97,174.85,174.92,5883.0,174.93,174.97,174.85,174.92,5883.0
2024-09-13 15:00:00,174.9,174.97,174.84,174.95,8599.0,174.9,174.97,174.84,174.95,8599.0
2024-09-13 15:05:00,174.94,175.01,174.94,174.96,7980.0,174.94,175.01,174.94,174.96,7980.0
2024-09-13 15:10:00,174.97,175.01,174.94,174.95,10269.0,174.97,175.01,174.94,174.95,10269.0
2024-09-13 15:15:00,174.94,175.05,174.94,175.0,12291.0,174.94,175.05,174.94,175.0,12291.0
2024-09-13 15:20:00,174.99,174.99,174.71,174.72,13254.0,174.99,174.99,174.71,174.72,13254.0
2024-09-13 15:25:00,174.72,174.84,174.7,174.81,14414.0,174.72,174.84,174.7,174.81,14414.0
2024-09-13 15:30:00,174.81,174.89,174.77,174.8,15990.0,174.81,174.89,174.77,174.8,15990.0
2024-09-13 15:35:00,174.77,174.79,174.64,174.74,15115.0,174.77,174.79,174.64,174.74,15115.0
2024-09-13 15:40:00,174.74,174.97,174.74,174.97,16099.0,174.74,174.97,174.74,174.97,16099.0
2024-09-13 15:45:00,174.99,175.0,174.88,174.9,4825.0,174.99,175.0,174.88,174.9,4825.0
2024-09-13 15:50:00,174.89,175.09,174.86,175.09,22975.0,174.89,175.09,174.86,175.09,22975.0
2024-09-13 15:55:00,175.06,175.13,174.81,174.91,83874.0,175.06,175.13,174.81,174.91,83874.0
2024-09-16 09:30:00,175.56,176.48,175.55,176.06,37105.0,175.56,176.48,175.55,176.06,37105.0
2024-09-16 09:35:00,176.12,176.29,175.61,175.75,6106.0,176.12,176.29,175.61,175.75,6106.0
2024-09-16 09:40:00,175.71,175.8,175.47,175.47,4433.0,175.71,175.8,175.47,175.47,4433.0
2024-09-16 09:45:00,175.5,175.74,175.38,175.63,8576.0,175.5,175.74,175.38,175.63,8576.0
2024-09-16 09:50:00,175.6,175.88,175.51,175.83,6897.0,175.6,175.88,175.51,175.83,6897.0
2024-09-16 09:55:00,175.8,175.81,175.57,175.68,10089.0,175.8,175.81,175.57,175.68,10089.0
2024-09-16 10:00:00,175.68,175.68,175.22,175.36,12455.0,175.68,175.68,175.22,175.36,12455.0
2024-09-16 10:05:00,175.4,175.44,175.24,175.26,6146.0,175.4,175.44,175.24,175.26,6146.0
2024-09-16 10:10:00,175.26,175.3,175.0,175.0,9568.0,175.26,175.3,175.0,175.0,9568.0
2024-09-16 10:15:00,175.0,175.39,175.0,175.39,21225.0,175.0,175.39,175.0,175.39,21225.0
2024-09-16 10:20:00,175.36,175.42,175.06,175.09,8023.0,175.36,175.42,175.06,175.09,8023.0
2024-09-16 10:25:00,175.1,175.1,174.83,174.94,5848.0,175.1,175.1,174.83,174.94,5848.0
2024-09-16 10:30:00,174.95,174.95,174.6,174.74,6165.0,174.95,174.95,174.6,174.74,6165.0
2024-09-16 10:35:00,174.78,175.01,174.68,175.0,10062.0,174.78,175.01,174.68,175.0,10062.0
2024-09-16 10:40:00,175.01,175.08,174.94,175.08,6061.0,175.01,175.08,174.94,175.08,6061.0
2024-09-16 10:45:00,175.1,175.33,175.1,175.31,6136.0,175.1,175.33,175.1,175.31,6136.0
2024-09-16 10:50:00,175.31,175.32,175.04,175.04,5330.0,175.31,175.32,175.04,175.04,5330.0
2024-09-16 10:55:00,175.06,175.17,175.02,175.17,9101.0,175.06,175.17,175.02,175.17,9101.0
2024-09-16 11:00:00,175.15,175.22,175.11,175.18,4085.0,175.15,175.22,175.11,175.18,4085.0
2024-09-16 11:05:00,175.18,175.27,175.14,175.17,37995.0,175.18,175.27,175.14,175.17,37995.0
2024-09-16 11:10:00,175.17,175.17,175.04,175.04,7115.0,175.17,175.17,175.04,175.04,7115.0
2024-09-16 11:15:00,175.1,175.14,175.05,175.06,4353.0,175.1,175.14,175.05,175.06,4353.0
2024-09-16 11:20:00,175.05,175.1,174.94,175.08,6057.0,175.05,175.1,174.94,175.08,6057.0
2024-09-16 11:25:00,175.1,175.1,174.73,174.74,27609.0,175.1,175.1,174.73,174.74,27609.0
2024-09-16 11:30:00,174.73,174.88,174.73,174.86,6776.0,174.73,174.88,174.73,174.86,6776.0
2024-09-16 11:35:00,174.82,174.88,174.8,174.86,7398.0,174.82,174.88,174.8,174.86,7398.0
2024-09-16 11:40:00,174.88,175.04,174.86,175.03,10432.0,174.88,175.04,174.86,175.03,10432.0
2024-09-16 11:45:00,175.02,175.32,175.01,175.28,7424.0,175.02,175.32,175.01,175.28,7424.0
2024-09-16 11:50:00,175.28,175.33,175.22,175.31,8561.0,175.28,175.33,175.22,175.31,8561.0
2024-09-16 11:55:00,175.3,175.32,175.26,175.26,40223.0,175.3,175.32,175.26,175.26,40223.0
2024-09-16 12:00:00,175.28,175.31,175.18,175.18,10464.0,175.28,175.31,175.18,175.18,10464.0
2024-09-16 12:05:00,175.21,175.25,175.17,175.18,5492.0,175.21,175.25,175.17,175.18,5492.0
2024-09-16 12:10:00,175.2,175.23,175.12,175.13,5099.0,175.2,175.23,175.12,175.13,5099.0
2024-09-16 12:15:00,175.21,175.22,175.1,175.1,4932.0,175.21,175.22,175.1,175.1,4932.0
2024-09-16 12:20:00,175.08,175.14,175.07,175.07,2319.0,175.08,175.14,175.07,175.07,2319.0
2024-09-16 12:25:00,175.1,175.24,175.1,175.22,7591.0,175.1,175.24,175.1,175.22,7591.0
2024-09-16 12:30:00,175.22,175.23,175.16,175.21,5324.0,175.22,175.23,175.16,175.21,5324.0
2024-09-16 12:35:00,175.21,175.25,175.16,175.22,12949.0,175.21,175.25,175.16,175.22,12949.0
2024-09-16 12:40:00,175.23,175.24,175.2,175.21,11323.0,175.23,175.24,175.2,175.21,11323.0
2024-09-16 12:45:00,175.22,175.38,175.14,175.33,27691.0,175.22,175.38,175.14,175.33,27691.0
2024-09-16 12:50:00,175.34,175.34,175.27,175.34,2024.0,175.34,175.34,175.27,175.34,2024.0
2024-09-16 12:55:00,175.34,175.38,175.31,175.32,5782.0,175.34,175.38,175.31,175.32,5782.0
2024-09-16 13:00:00,175.34,175.38,175.28,175.29,11559.0,175.34,175.38,175.28,175.29,11559.0
2024-09-16 13:05:00,175.29,175.32,175.25,175.3,4142.0,175.29,175.32,175.25,175.3,4142.0
2024-09-16 13:10:00,175.3,175.31,175.24,175.29,4765.0,175.3,175.31,175.24,175.29,4765.0
2024-09-16 13:15:00,175.29,175.34,175.27,175.3,4640.0,175.29,175.34,175.27,175.3,4640.0
2024-09-16 13:20:00,175.33,175.33,175.25,175.25,5573.0,175.33,175.33,175.25,175.25,5573.0
2024-09-16 13:25:00,175.27,175.35,175.23,175.33,5020.0,175.27,175.35,175.23,175.33,5020.0
2024-09-16 13:30:00,175.33,175.33,175.24,175.24,3114.0,175.33,175.33,175.24,175.24,3114.0
2024-09-16 13:35:00,175.28,175.37,175.27,175.36,7903.0,175.28,175.37,175.27,175.36,7903.0
2024-09-16 13:40:00,175.36,175.39,175.34,175.36,5203.0,175.36,175.39,175.34,175.36,5203.0
2024-09-16 13:45:00,175.35,175.37,175.33,175.35,4433.0,175.35,175.37,175.33,175.35,4433.0
2024-09-16 13:50:00,175.39,175.44,175.33,175.35,5153.0,175.39,175.44,175.33,175.35,5153.0
2024-09-16 13:55:00,175.35,175.47,175.35,175.42,7436.0,175.35,175.47,175.35,175.42,7436.0
2024-09-16 14:00:00,175.39,175.42,175.3,175.32,4776.0,175.39,175.42,175.3,175.32,4776.0
2024-09-16 14:05:00,175.32,175.34,175.25,175.34,9648.0,175.32,175.34,175.25,175.34,9648.0
2024-09-16 14:10:00,175.35,175.44,175.35,175.42,5771.0,175.35,175.44,175.35,175.42,5771.0
2024-09-16 14:15:00,175.42,175.43,175.36,175.38,4523.0,175.42,175.43,175.36,175.38,4523.0
2024-09-16 14:20:00,175.38,175.42,175.37,175.38,6596.0,175.38,175.42,175.37,175.38,6596.0
2024-09-16 14:25:00,175.38,175.41,175.35,175.38,4199.0,175.38,175.41,175.35,175.38,4199.0
2024-09-16 14:30:00,175.4,175.4,175.32,175.4,11667.0,175.4,175.4,175.32,175.4,11667.0
2024-09-16 14:35:00,175.4,175.41,175.35,175.38,4338.0,175.4,175.41,175.35,175.38,4338.0
2024-09-16 14:40:00,175.38,175.4,175.3,175.4,5515.0,175.38,175.4,175.3,175.4,5515.0
2024-09-16 14:45:00,175.4,175.4,175.29,175.35,4965.0,175.4,175.4,175.29,175.35,4965.0
2024-09-16 14:50:00,175.34,175.44,175.34,175.34,7335.0,175.34,175.44,175.34,175.34,7335.0
2024-09-16 14:55:00,175.34,175.43,175.33,175.42,8123.0,175.34,175.43,175.33,175.42,8123.0
2024-09-16 15:00:00,175.41,175.44,175.36,175.37,10053.0,175.41,175.44,175.36,175.37,10053.0
2024-09-16 15:05:00,175.37,175.41,175.35,175.35,5949.0,175.37,175.41,175.35,175.35,5949.0
2024-09-16 15:10:00,175.35,175.4,175.29,175.29,4703.0,175.35,175.4,175.29,175.29,4703.0
2024-09-16 15:15:00,175.33,175.42,175.31,175.4,6700.0,175.33,175.42,175.31,175.4,6700.0
2024-09-16 15:20:00,175.4,175.42,175.32,175.35,7046.0,175.4,175.42,175.32,175.35,7046.0
2024-09-16 15:25:00,175.35,175.38,175.33,175.35,6295.0,175.35,175.38,175.33,175.35,6295.0
2024-09-16 15:30:00,175.34,175.43,175.34,175.39,7680.0,175.34,175.43,175.34,175.39,7680.0
2024-09-16 15:35:00,175.39,175.43,175.28,175.28,10130.0,175.39,175.43,175.28,175.28,10130.0
2024-09-16 15:40:00,175.27,175.37,175.27,175.32,12486.0,175.27,175.37,175.27,175.32,12486.0
2024-09-16 15:45:00,175.34,175.44,175.33,175.4,21200.0,175.34,175.44,175.33,175.4,21200.0
2024-09-16 15:50:00,175.45,175.46,175.32,175.43,32255.0,175.45,175.46,175.32,175.43,32255.0
2024-09-16 15:55:00,175.41,175.45,175.31,175.39,85117.0,175.41,175.45,175.31,175.39,85117.0
2024-09-17 09:30:00,175.47,175.61,175.01,175.3,28552.0,175.47,175.61,175.01,175.3,28552.0
2024-09-17 09:35:00,175.27,175.7,175.02,175.69,12307.0,175.27,175.7,175.02,175.69,12307.0
2024-09-17 09:40:00,175.63,175.76,175.38,175.63,8850.0,175.63,175.76,175.38,175.63,8850.0
2024-09-17 09:45:00,175.62,175.99,175.6,175.68,18681.0,175.62,175.99,175.6,175.68,18681.0
2024-09-17 09:50:00,175.83,175.83,175.55,175.77,6500.0,175.83,175.83,175.55,175.77,6500.0
2024-09-17 09:55:00,175.77,175.96,175.39,175.62,8191.0,175.77,175.96,175.39,175.62,8191.0
2024-09-17 10:00:00,175.63,176.16,175.62,176.09,8535.0,175.63,176.16,175.62,176.09,8535.0
2024-09-17 10:05:00,176.08,176.14,175.93,176.09,8453.0,176.08,176.14,175.93,176.09,8453.0
2024-09-17 10:10:00,176.09,176.13,175.88,175.91,8279.0,176.09,176.13,175.88,175.91,8279.0
2024-09-17 10:15:00,175.95,176.34,175.89,176.31,10150.0,175.95,176.34,175.89,176.31,10150.0
2024-09-17 10:20:00,176.31,176.31,176.09,176.12,13803.0,176.31,176.31,176.09,176.12,13803.0
2024-09-17 10:25:00,176.09,176.11,175.7,175.86,12163.0,176.09,176.11,175.7,175.86,12163.0
2024-09-17 10:30:00,175.91,175.94,175.63,175.63,5138.0,175.91,175.94,175.63,175.63,5138.0
2024-09-17 10:35:00,175.71,175.71,175.52,175.62,5287.0,175.71,175.71,175.52,175.62,5287.0
2024-09-17 10:40:00,175.66,175.66,175.31,175.37,6793.0,175.66,175.66,175.31,175.37,6793.0
2024-09-17 10:45:00,175.42,175.52,175.26,175.38,4031.0,175.42,175.52,175.26,175.38,4031.0
2024-09-17 10:50:00,175.37,175.51,175.37,175.38,11708.0,175.37,175.51,175.37,175.38,11708.0
2024-09-17 10:55:00,175.34,175.45,175.31,175.31,25805.0,175.34,175.45,175.31,175.31,25805.0
2024-09-17 11:00:00,175.34,175.51,175.24,175.34,9491.0,175.34,175.51,175.24,175.34,9491.0
2024-09-17 11:05:00,175.34,175.46,175.29,175.39,4741.0,175.34,175.46,175.29,175.39,4741.0
2024-09-17 11:10:00,175.39,175.42,175.34,175.35,2345.0,175.39,175.42,175.34,175.35,2345.0
2024-09-17 11:15:00,175.35,175.58,175.34,175.54,19955.0,175.35,175.58,175.34,175.54,19955.0
2024-09-17 11:20:00,175.54,175.57,175.39,175.52,10175.0,175.54,175.57,175.39,175.52,10175.0
2024-09-17 11:25:00,175.52,175.52,175.34,175.47,3737.0,175.52,175.52,175.34,175.47,3737.0
2024-09-17 11:30:00,175.49,175.61,175.46,175.48,5873.0,175.49,175.61,175.46,175.48,5873.0
2024-09-17 11:35:00,175.53,175.63,175.44,175.62,3944.0,175.53,175.63,175.44,175.62,3944.0
2024-09-17 11:40:00,175.65,175.68,175.52,175.56,4356.0,175.65,175.68,175.52,175.56,4356.0
2024-09-17 11:45:00,175.55,175.55,175.38,175.39,5815.0,175.55,175.55,175.38,175.39,5815.0
2024-09-17 11:50:00,175.41,175.42,175.25,175.26,4804.0,175.41,175.42,175.25,175.26,4804.0
2024-09-17 11:55:00,175.28,175.41,175.28,175.36,3103.0,175.28,175.41,175.28,175.36,3103.0
2024-09-17 12:00:00,175.34,175.41,175.28,175.33,5192.0,175.34,175.41,175.28,175.33,5192.0
2024-09-17 12:05:00,175.31,175.36,175.24,175.26,3216.0,175.31,175.36,175.24,175.26,3216.0
2024-09-17 12:10:00,175.25,175.28,175.23,175.27,3845.0,175.25,175.28,175.23,175.27,3845.0
2024-09-17 12:15:00,175.26,175.35,175.26,175.31,3885.0,175.26,175.35,175.26,175.31,3885.0
2024-09-17 12:20:00,175.31,175.39,175.15,175.38,4892.0,175.31,175.39,175.15,175.38,4892.0
2024-09-17 12:25:00,175.38,175.45,175.25,175.26,8304.0,175.38,175.45,175.25,175.26,8304.0
2024-09-17 12:30:00,175.19,175.22,175.1,175.1,2642.0,175.19,175.22,175.1,175.1,2642.0
2024-09-17 12:35:00,175.1,175.17,175.04,175.04,9692.0,175.1,175.17,175.04,175.04,9692.0
2024-09-17 12:40:00,175.04,175.09,174.89,174.91,4537.0,175.04,175.09,174.89,174.91,4537.0
2024-09-17 12:45:00,174.91,174.94,174.53,174.58,4876.0,174.91,174.94,174.53,174.58,4876.0
2024-09-17 12:50:00,174.53,174.77,174.43,174.76,4801.0,174.53,174.77,174.43,174.76,4801.0
2024-09-17 12:55:00,174.76,174.88,174.69,174.73,5484.0,174.76,174.88,174.69,174.73,5484.0
2024-09-17 13:00:00,174.76,174.89,174.73,174.86,12512.0,174.76,174.89,174.73,174.86,12512.0
2024-09-17 13:05:00,174.89,174.91,174.8,174.91,2252.0,174.89,174.91,174.8,174.91,2252.0
2024-09-17 13:10:00,174.95,174.95,174.76,174.92,2658.0,174.95,174.95,174.76,174.92,2658.0
2024-09-17 13:15:00,174.92,175.0,174.87,174.99,2382.0,174.92,175.0,174.87,174.99,2382.0
2024-09-17 13:20:00,175.02,175.2,175.0,175.15,3000.0,175.02,175.2,175.0,175.15,3000.0
2024-09-17 13:25:00,175.15,175.2,175.12,175.14,4095.0,175.15,175.2,175.12,175.14,4095.0
2024-09-17 13:30:00,175.12,175.22,175.02,175.05,3825.0,175.12,175.22,175.02,175.05,3825.0
2024-09-17 13:35:00,175.06,175.19,175.06,175.13,4754.0,175.06,175.19,175.06,175.13,4754.0
2024-09-17 13:40:00,175.07,175.21,175.0,175.2,3898.0,175.07,175.21,175.0,175.2,3898.0
2024-09-17 13:45:00,175.18,175.51,175.04,175.51,12606.0,175.18,175.51,175.04,175.51,12606.0
2024-09-17 13:50:00,175.5,175.56,175.45,175.53,4889.0,175.5,175.56,175.45,175.53,4889.0
2024-09-17 13:55:00,175.53,175.57,175.45,175.5,5130.0,175.53,175.57,175.45,175.5,5130.0
2024-09-17 14:00:00,175.5,175.56,175.46,175.53,8722.0,175.5,175.56,175.46,175.53,8722.0
2024-09-17 14:05:00,175.53,175.58,175.51,175.54,4356.0,175.53,175.58,175.51,175.54,4356.0
2024-09-17 14:10:00,175.54,175.56,175.36,175.37,3840.0,175.54,175.56,175.36,175.37,3840.0
2024-09-17 14:15:00,175.36,175.42,175.34,175.36,4416.0,175.36,175.42,175.34,175.36,4416.0
2024-09-17 14:20:00,175.38,175.47,175.35,175.39,6654.0,175.38,175.47,175.35,175.39,6654.0
2024-09-17 14:25:00,175.41,175.41,175.29,175.34,3938.0,175.41,175.41,175.29,175.34,3938.0
2024-09-17 14:30:00,175.34,175.39,175.22,175.34,5336.0,175.34,175.39,175.22,175.34,5336.0
2024-09-17 14:35:00,175.34,175.37,175.32,175.32,4011.0,175.34,175.37,175.32,175.32,4011.0
2024-09-17 14:40:00,175.32,175.35,175.28,175.29,3725.0,175.32,175.35,175.28,175.29,3725.0
2024-09-17 14:45:00,175.29,175.3,175.09,175.15,6902.0,175.29,175.3,175.09,175.15,6902.0
2024-09-17 14:50:00,175.16,175.22,175.1,175.21,5816.0,175.16,175.22,175.1,175.21,5816.0
2024-09-17 14:55:00,175.2,175.24,175.15,175.22,5691.0,175.2,175.24,175.15,175.22,5691.0
2024-09-17 15:00:00,175.21,175.25,175.15,175.17,6997.0,175.21,175.25,175.15,175.17,6997.0
2024-09-17 15:05:00,175.14,175.21,175.12,175.16,7084.0,175.14,175.21,175.12,175.16,7084.0
2024-09-17 15:10:00,175.15,175.25,175.15,175.22,15663.0,175.15,175.25,175.15,175.22,15663.0
2024-09-17 15:15:00,175.22,175.24,175.13,175.17,9321.0,175.22,175.24,175.13,175.17,9321.0
2024-09-17 15:20:00,175.17,175.17,175.07,175.15,7645.0,175.17,175.17,175.07,175.15,7645.0
2024-09-17 15:25:00,175.2,175.45,175.2,175.36,6323.0,175.2,175.45,175.2,175.36,6323.0
2024-09-17 15:30:00,175.35,175.36,175.27,175.28,24948.0,175.35,175.36,175.27,175.28,24948.0
2024-09-17 15:35:00,175.28,175.33,175.09,175.14,5303.0,175.28,175.33,175.09,175.14,5303.0
2024-09-17 15:40:00,175.16,175.25,175.12,175.14,3112.0,175.16,175.25,175.12,175.14,3112.0
2024-09-17 15:45:00,175.18,175.28,175.15,175.28,6815.0,175.18,175.28,175.15,175.28,6815.0
2024-09-17 15:50:00,175.35,175.35,175.14,175.2,41297.0,175.35,175.35,175.14,175.2,41297.0
2024-09-17 15:55:00,175.2,175.46,175.15,175.46,123487.0,175.2,175.46,175.15,175.46,123487.0
2024-09-18 09:30:00,175.61,175.61,174.72,175.17,30204.0,175.61,175.61,174.72,175.17,30204.0
2024-09-18 09:35:00,175.44,175.44,175.14,175.25,7356.0,175.44,175.44,175.14,175.25,7356.0
2024-09-18 09:40:00,175.52,175.7,175.35,175.65,21815.0,175.52,175.7,175.35,175.65,21815.0
2024-09-18 09:45:00,175.65,175.65,175.44,175.54,13346.0,175.65,175.65,175.44,175.54,13346.0
2024-09-18 09:50:00,175.53,175.56,175.14,175.16,5436.0,175.53,175.56,175.14,175.16,5436.0
2024-09-18 09:55:00,175.16,175.37,175.16,175.37,5052.0,175.16,175.37,175.16,175.37,5052.0
2024-09-18 10:00:00,175.37,175.47,175.29,175.41,11358.0,175.37,175.47,175.29,175.41,11358.0
2024-09-18 10:05:00,175.44,175.51,175.32,175.33,6371.0,175.44,175.51,175.32,175.33,6371.0
2024-09-18 10:10:00,175.32,175.37,175.15,175.28,5523.0,175.32,175.37,175.15,175.28,5523.0
2024-09-18 10:15:00,175.28,175.5,175.28,175.32,6771.0,175.28,175.5,175.28,175.32,6771.0
2024-09-18 10:20:00,175.33,175.41,175.26,175.35,3611.0,175.33,175.41,175.26,175.35,3611.0
2024-09-18 10:25:00,175.35,175.4,175.2,175.26,5815.0,175.35,175.4,175.2,175.26,5815.0
2024-09-18 10:30:00,175.29,175.29,175.0,175.03,5118.0,175.29,175.29,175.0,175.03,5118.0
2024-09-18 10:35:00,175.11,175.25,175.05,175.22,4905.0,175.11,175.25,175.05,175.22,4905.0
2024-09-18 10:40:00,175.25,175.41,175.24,175.39,4011.0,175.25,175.41,175.24,175.39,4011.0
2024-09-18 10:45:00,175.38,175.42,175.32,175.41,3404.0,175.38,175.42,175.32,175.41,3404.0
2024-09-18 10:50:00,175.4,175.44,175.3,175.3,5836.0,175.4,175.44,175.3,175.3,5836.0
2024-09-18 10:55:00,175.3,175.31,175.17,175.29,5312.0,175.3,175.31,175.17,175.29,5312.0
2024-09-18 11:00:00,175.27,175.32,175.26,175.28,5671.0,175.27,175.32,175.26,175.28,5671.0
2024-09-18 11:05:00,175.28,175.36,175.26,175.3,28385.0,175.28,175.36,175.26,175.3,28385.0
2024-09-18 11:10:00,175.3,175.3,175.17,175.24,4516.0,175.3,175.3,175.17,175.24,4516.0
2024-09-18 11:15:00,175.24,175.38,175.24,175.38,3392.0,175.24,175.38,175.24,175.38,3392.0
2024-09-18 11:20:00,175.42,175.46,175.31,175.31,9093.0,175.42,175.46,175.31,175.31,9093.0
2024-09-18 11:25:00,175.32,175.4,175.27,175.39,7478.0,175.32,175.4,175.27,175.39,7478.0
2024-09-18 11:30:00,175.38,175.38,175.26,175.29,4388.0,175.38,175.38,175.26,175.29,4388.0
2024-09-18 11:35:00,175.3,175.34,175.26,175.31,3363.0,175.3,175.34,175.26,175.31,3363.0
2024-09-18 11:40:00,175.31,175.45,175.26,175.42,17050.0,175.31,175.45,175.26,175.42,17050.0
2024-09-18 11:45:00,175.44,175.44,175.36,175.36,6125.0,175.44,175.44,175.36,175.36,6125.0
2024-09-18 11:50:00,175.38,175.38,175.16,175.18,6812.0,175.38,175.38,175.16,175.18,6812.0
2024-09-18 11:55:00,175.2,175.27,175.19,175.24,7776.0,175.2,175.27,175.19,175.24,7776.0
2024-09-18 12:00:00,175.24,175.28,175.13,175.14,8473.0,175.24,175.28,175.13,175.14,8473.0
2024-09-18 12:05:00,175.18,175.3,175.15,175.29,6442.0,175.18,175.3,175.15,175.29,6442.0
2024-09-18 12:10:00,175.29,175.47,175.29,175.47,5309.0,175.29,175.47,175.29,175.47,5309.0
2024-09-18 12:15:00,175.53,175.66,175.47,175.65,4944.0,175.53,175.66,175.47,175.65,4944.0
2024-09-18 12:20:00,175.66,175.66,175.53,175.61,3464.0,175.66,175.66,175.53,175.61,3464.0
2024-09-18 12:25:00,175.61,175.67,175.61,175.64,3310.0,175.61,175.67,175.61,175.64,3310.0
2024-09-18 12:30:00,175.65,175.78,175.58,175.72,7344.0,175.65,175.78,175.58,175.72,7344.0
2024-09-18 12:35:00,175.69,175.69,175.64,175.67,4606.0,175.69,175.69,175.64,175.67,4606.0
2024-09-18 12:40:00,175.66,175.66,175.62,175.65,5338.0,175.66,175.66,175.62,175.65,5338.0
2024-09-18 12:45:00,175.67,175.77,175.64,175.75,7942.0,175.67,175.77,175.64,175.75,7942.0
2024-09-18 12:50:00,175.75,175.78,175.73,175.78,3823.0,175.75,175.78,175.73,175.78,3823.0
2024-09-18 12:55:00,175.79,175.8,175.59,175.64,7573.0,175.79,175.8,175.59,175.64,7573.0
2024-09-18 13:00:00,175.65,175.71,175.63,175.65,5916.0,175.65,175.71,175.63,175.65,5916.0
2024-09-18 13:05:00,175.67,175.69,175.64,175.66,4715.0,175.67,175.69,175.64,175.66,4715.0
2024-09-18 13:10:00,175.69,175.72,175.59,175.59,6529.0,175.69,175.72,175.59,175.59,6529.0
2024-09-18 13:15:00,175.59,175.6,175.5,175.58,5258.0,175.59,175.6,175.5,175.58,5258.0
2024-09-18 13:20:00,175.58,175.63,175.51,175.53,5880.0,175.58,175.63,175.51,175.53,5880.0
2024-09-18 13:25:00,175.56,175.69,175.55,175.66,5995.0,175.56,175.69,175.55,175.66,5995.0
2024-09-18 13:30:00,175.64,175.76,175.62,175.74,6792.0,175.64,175.76,175.62,175.74,6792.0
2024-09-18 13:35:00,175.76,175.83,175.55,175.63,10887.0,175.76,175.83,175.55,175.63,10887.0
2024-09-18 13:40:00,175.62,175.67,175.5,175.59,6435.0,175.62,175.67,175.5,175.59,6435.0
2024-09-18 13:45:00,175.58,175.62,175.5,175.5,6649.0,175.58,175.62,175.5,175.5,6649.0
2024-09-18 13:50:00,175.5,175.5,175.38,175.44,6032.0,175.5,175.5,175.38,175.44,6032.0
2024-09-18 13:55:00,175.44,175.63,175.39,175.58,4661.0,175.44,175.63,175.39,175.58,4661.0
2024-09-18 14:00:00,175.53,176.76,175.01,175.79,32790.0,175.53,176.76,175.01,175.79,32790.0
2024-09-18 14:05:00,175.81,176.01,175.43,175.67,13744.0,175.81,176.01,175.43,175.67,13744.0
2024-09-18 14:10:00,175.67,175.67,175.11,175.55,10638.0,175.67,175.67,175.11,175.55,10638.0
2024-09-18 14:15:00,175.54,175.76,175.46,175.51,25937.0,175.54,175.76,175.46,175.51,25937.0
2024-09-18 14:20:00,175.51,175.65,175.3,175.43,5952.0,175.51,175.65,175.3,175.43,5952.0
2024-09-18 14:25:00,175.42,175.54,175.31,175.51,6642.0,175.42,175.54,175.31,175.51,6642.0
2024-09-18 14:30:00,175.47,175.71,175.47,175.64,9909.0,175.47,175.71,175.47,175.64,9909.0
2024-09-18 14:35:00,175.62,175.66,175.17,175.44,12025.0,175.62,175.66,175.17,175.44,12025.0
2024-09-18 14:40:00,175.45,175.51,174.98,175.08,12017.0,175.45,175.51,174.98,175.08,12017.0
2024-09-18 14:45:00,175.08,175.57,175.03,175.51,14586.0,175.08,175.57,175.03,175.51,14586.0
2024-09-18 14:50:00,175.5,175.79,175.49,175.58,10710.0,175.5,175.79,175.49,175.58,10710.0
2024-09-18 14:55:00,175.52,175.73,175.31,175.35,15308.0,175.52,175.73,175.31,175.35,15308.0
2024-09-18 15:00:00,175.31,175.45,175.14,175.33,10168.0,175.31,175.45,175.14,175.33,10168.0
2024-09-18 15:05:00,175.26,175.52,175.13,175.38,13466.0,175.26,175.52,175.13,175.38,13466.0
2024-09-18 15:10:00,175.33,176.0,175.32,175.95,19854.0,175.33,176.0,175.32,175.95,19854.0
2024-09-18 15:15:00,175.93,176.04,175.8,175.89,14456.0,175.93,176.04,175.8,175.89,14456.0
2024-09-18 15:20:00,175.92,175.92,175.32,175.73,21210.0,175.92,175.92,175.32,175.73,21210.0
2024-09-18 15:25:00,175.79,176.03,175.57,175.68,44755.0,175.79,176.03,175.57,175.68,44755.0
2024-09-18 15:30:00,175.74,175.78,175.15,175.16,15129.0,175.74,175.78,175.15,175.16,15129.0
2024-09-18 15:35:00,175.09,175.21,174.91,175.07,14595.0,175.09,175.21,174.91,175.07,14595.0
2024-09-18 15:40:00,175.07,175.12,174.72,174.76,11307.0,175.07,175.12,174.72,174.76,11307.0
2024-09-18 15:45:00,174.7,174.93,174.6,174.76,13127.0,174.7,174.93,174.6,174.76,13127.0
2024-09-18 15:50:00,174.77,175.17,174.75,175.17,26414.0,174.77,175.17,174.75,175.17,26414.0
2024-09-18 15:55:00,175.19,175.37,175.09,175.25,91908.0,175.19,175.37,175.09,175.25,91908.0
2024-09-19 09:30:00,176.88,177.23,176.3,176.96,34978.0,176.88,177.23,176.3,176.96,34978.0
2024-09-19 09:35:00,177.07,177.24,176.0,176.0,20975.0,177.07,177.24,176.0,176.0,20975.0
2024-09-19 09:40:00,176.0,176.11,175.71,175.88,10698.0,176.0,176.11,175.71,175.88,10698.0
2024-09-19 09:45:00,175.85,176.35,175.71,176.35,8129.0,175.85,176.35,175.71,176.35,8129.0
2024-09-19 09:50:00,176.35,176.49,176.19,176.25,7999.0,176.35,176.49,176.19,176.25,7999.0
2024-09-19 09:55:00,176.4,176.56,176.32,176.48,6712.0,176.4,176.56,176.32,176.48,6712.0
2024-09-19 10:00:00,176.49,176.79,176.43,176.66,16358.0,176.49,176.79,176.43,176.66,16358.0
2024-09-19 10:05:00,176.68,176.68,176.09,176.12,12289.0,176.68,176.68,176.09,176.12,12289.0
2024-09-19 10:10:00,176.11,176.59,175.87,176.45,57862.0,176.11,176.59,175.87,176.45,57862.0
2024-09-19 10:15:00,176.49,176.89,176.4,176.64,76516.0,176.49,176.89,176.4,176.64,76516.0
2024-09-19 10:20:00,176.6,176.63,176.08,176.3,24620.0,176.6,176.63,176.08,176.3,24620.0
2024-09-19 10:25:00,176.3,177.1,176.28,176.9,58310.0,176.3,177.1,176.28,176.9,58310.0
2024-09-19 10:30:00,176.91,177.36,176.55,177.33,83252.0,176.91,177.36,176.55,177.33,83252.0
2024-09-19 10:35:00,177.27,177.43,177.06,177.28,38249.0,177.27,177.43,177.06,177.28,38249.0
2024-09-19 10:40:00,177.28,177.3,176.76,177.06,18330.0,177.28,177.3,176.76,177.06,18330.0
2024-09-19 10:45:00,177.06,177.13,176.68,176.92,25828.0,177.06,177.13,176.68,176.92,25828.0
2024-09-19 10:50:00,176.93,177.3,176.89,177.22,41758.0,176.93,177.3,176.89,177.22,41758.0
2024-09-19 10:55:00,177.15,177.51,177.11,177.37,20309.0,177.15,177.51,177.11,177.37,20309.0
2024-09-19 11:00:00,177.38,177.47,177.13,177.44,21815.0,177.38,177.47,177.13,177.44,21815.0
2024-09-19 11:05:00,177.44,177.44,176.98,177.21,39460.0,177.44,177.44,176.98,177.21,39460.0
2024-09-19 11:10:00,177.24,177.66,177.19,177.58,41825.0,177.24,177.66,177.19,177.58,41825.0
2024-09-19 11:15:00,177.61,177.96,177.59,177.91,14785.0,177.61,177.96,177.59,177.91,14785.0
2024-09-19 11:20:00,177.91,177.99,177.47,177.72,15568.0,177.91,177.99,177.47,177.72,15568.0
2024-09-19 11:25:00,177.72,177.79,177.53,177.53,12811.0,177.72,177.79,177.53,177.53,12811.0
2024-09-19 11:30:00,177.52,177.7,177.4,177.62,10561.0,177.52,177.7,177.4,177.62,10561.0
2024-09-19 11:35:00,177.66,177.78,177.54,177.57,12724.0,177.66,177.78,177.54,177.57,12724.0
2024-09-19 11:40:00,177.59,177.83,177.57,177.76,9314.0,177.59,177.83,177.57,177.76,9314.0
2024-09-19 11:45:00,177.76,177.93,177.73,177.92,9665.0,177.76,177.93,177.73,177.92,9665.0
2024-09-19 11:50:00,177.89,177.93,177.75,177.75,18228.0,177.89,177.93,177.75,177.75,18228.0
2024-09-19 11:55:00,177.75,177.94,177.7,177.84,11028.0,177.75,177.94,177.7,177.84,11028.0
2024-09-19 12:00:00,177.86,178.03,177.79,178.01,21487.0,177.86,178.03,177.79,178.01,21487.0
2024-09-19 12:05:00,178.01,178.01,177.81,177.88,6638.0,178.01,178.01,177.81,177.88,6638.0
2024-09-19 12:10:00,177.88,178.0,177.7,177.94,8737.0,177.88,178.0,177.7,177.94,8737.0
2024-09-19 12:15:00,177.93,178.05,177.88,178.0,9389.0,177.93,178.05,177.88,178.0,9389.0
2024-09-19 12:20:00,177.96,178.06,177.88,177.96,8728.0,177.96,178.06,177.88,177.96,8728.0
2024-09-19 12:25:00,177.96,178.05,177.92,178.01,8634.0,177.96,178.05,177.92,178.01,8634.0
2024-09-19 12:30:00,178.03,178.33,178.03,178.28,10435.0,178.03,178.33,178.03,178.28,10435.0
2024-09-19 12:35:00,178.28,178.38,178.08,178.27,7262.0,178.28,178.38,178.08,178.27,7262.0
2024-09-19 12:40:00,178.3,178.67,178.3,178.6,13305.0,178.3,178.67,178.3,178.6,13305.0
2024-09-19 12:45:00,178.54,178.68,178.38,178.4,11501.0,178.54,178.68,178.38,178.4,11501.0
2024-09-19 12:50:00,178.41,178.42,178.27,178.32,9435.0,178.41,178.42,178.27,178.32,9435.0
2024-09-19 12:55:00,178.28,178.35,178.18,178.3,12476.0,178.28,178.35,178.18,178.3,12476.0
2024-09-19 13:00:00,178.32,178.34,178.2,178.2,10714.0,178.32,178.34,178.2,178.2,10714.0
2024-09-19 13:05:00,178.19,178.25,178.1,178.15,8261.0,178.19,178.25,178.1,178.15,8261.0
2024-09-19 13:10:00,178.14,178.14,178.06,178.1,7196.0,178.14,178.14,178.06,178.1,7196.0
2024-09-19 13:15:00,178.1,178.23,178.06,178.2,10732.0,178.1,178.23,178.06,178.2,10732.0
2024-09-19 13:20:00,178.23,178.34,178.23,178.28,9609.0,178.23,178.34,178.23,178.28,9609.0
2024-09-19 13:25:00,178.29,178.42,178.29,178.35,8389.0,178.29,178.42,178.29,178.35,8389.0
2024-09-19 13:30:00,178.37,178.47,178.29,178.44,22995.0,178.37,178.47,178.29,178.44,22995.0
2024-09-19 13:35:00,178.46,178.59,178.45,178.49,19139.0,178.46,178.59,178.45,178.49,19139.0
2024-09-19 13:40:00,178.49,178.71,178.43,178.71,16235.0,178.49,178.71,178.43,178.71,16235.0
2024-09-19 13:45:00,178.74,178.78,178.63,178.68,12512.0,178.74,178.78,178.63,178.68,12512.0
2024-09-19 13:50:00,178.65,178.76,178.6,178.75,13437.0,178.65,178.76,178.6,178.75,13437.0
2024-09-19 13:55:00,178.75,178.75,178.54,178.56,13891.0,178.75,178.75,178.54,178.56,13891.0
2024-09-19 14:00:00,178.56,178.73,178.55,178.67,11320.0,178.56,178.73,178.55,178.67,11320.0
2024-09-19 14:05:00,178.68,178.68,178.26,178.28,32359.0,178.68,178.68,178.26,178.28,32359.0
2024-09-19 14:10:00,178.28,178.38,178.1,178.11,12542.0,178.28,178.38,178.1,178.11,12542.0
2024-09-19 14:15:00,178.08,178.08,177.7,177.78,17854.0,178.08,178.08,177.7,177.78,17854.0
2024-09-19 14:20:00,177.79,177.88,177.71,177.87,11903.0,177.79,177.88,177.71,177.87,11903.0
2024-09-19 14:25:00,177.86,178.06,177.79,178.0,60105.0,177.86,178.06,177.79,178.0,60105.0
2024-09-19 14:30:00,178.0,178.04,177.84,177.96,18985.0,178.0,178.04,177.84,177.96,18985.0
2024-09-19 14:35:00,177.96,178.2,177.93,178.14,13050.0,177.96,178.2,177.93,178.14,13050.0
2024-09-19 14:40:00,178.14,178.3,178.12,178.17,22004.0,178.14,178.3,178.12,178.17,22004.0
2024-09-19 14:45:00,178.16,178.18,177.97,178.05,11516.0,178.16,178.18,177.97,178.05,11516.0
2024-09-19 14:50:00,178.05,178.05,177.91,178.02,18788.0,178.05,178.05,177.91,178.02,18788.0
2024-09-19 14:55:00,178.01,178.25,178.0,178.24,19559.0,178.01,178.25,178.0,178.24,19559.0
2024-09-19 15:00:00,178.24,178.41,178.22,178.41,24168.0,178.24,178.41,178.22,178.41,24168.0
2024-09-19 15:05:00,178.4,178.5,178.27,178.39,27956.0,178.4,178.5,178.27,178.39,27956.0
2024-09-19 15:10:00,178.39,178.52,178.31,178.42,24582.0,178.39,178.52,178.31,178.42,24582.0
2024-09-19 15:15:00,178.42,178.46,178.29,178.37,22304.0,178.42,178.46,178.29,178.37,22304.0
2024-09-19 15:20:00,178.35,178.48,178.23,178.42,24507.0,178.35,178.48,178.23,178.42,24507.0
2024-09-19 15:25:00,178.42,178.42,178.08,178.14,10818.0,178.42,178.42,178.08,178.14,10818.0
2024-09-19 15:30:00,178.13,178.13,177.93,178.07,16970.0,178.13,178.13,177.93,178.07,16970.0
2024-09-19 15:35:00,178.11,178.43,178.06,178.42,17266.0,178.11,178.43,178.06,178.42,17266.0
2024-09-19 15:40:00,178.43,178.49,178.25,178.29,15284.0,178.43,178.49,178.25,178.29,15284.0
2024-09-19 15:45:00,178.29,178.66,178.28,178.53,42789.0,178.29,178.66,178.28,178.53,42789.0
2024-09-19 15:50:00,178.53,178.55,178.14,178.36,53417.0,178.53,178.55,178.14,178.36,53417.0
2024-09-19 15:55:00,178.36,178.89,178.06,178.78,183556.0,178.36,178.89,178.06,178.78,183556.0
2024-09-20 09:30:00,178.18,178.18,177.25,178.0,387494.0,178.18,178.18,177.25,178.0,387494.0
2024-09-20 09:35:00,178.13,178.18,177.42,177.73,17063.0,178.13,178.18,177.42,177.73,17063.0
2024-09-20 09:40:00,177.66,177.91,177.53,177.71,4350.0,177.66,177.91,177.53,177.71,4350.0
2024-09-20 09:45:00,177.5,177.66,177.3,177.55,8982.0,177.5,177.66,177.3,177.55,8982.0
2024-09-20 09:50:00,177.53,177.57,177.15,177.41,7537.0,177.53,177.57,177.15,177.41,7537.0
2024-09-20 09:55:00,177.31,177.74,177.31,177.46,7769.0,177.31,177.74,177.31,177.46,7769.0
2024-09-20 10:00:00,177.45,177.72,177.19,177.37,16064.0,177.45,177.72,177.19,177.37,16064.0
2024-09-20 10:05:00,177.46,177.48,177.11,177.13,11976.0,177.46,177.48,177.11,177.13,11976.0
2024-09-20 10:10:00,177.19,177.36,177.03,177.13,9918.0,177.19,177.36,177.03,177.13,9918.0
2024-09-20 10:15:00,177.13,177.79,177.12,177.79,19203.0,177.13,177.79,177.12,177.79,19203.0
2024-09-20 10:20:00,177.81,178.25,177.74,178.16,42945.0,177.81,178.25,177.74,178.16,42945.0
2024-09-20 10:25:00,178.16,178.16,177.75,177.77,53003.0,178.16,178.16,177.75,177.77,53003.0
2024-09-20 10:30:00,177.77,177.91,177.6,177.75,17337.0,177.77,177.91,177.6,177.75,17337.0
2024-09-20 10:35:00,177.78,177.78,177.47,177.62,8558.0,177.78,177.78,177.47,177.62,8558.0
2024-09-20 10:40:00,177.56,177.7,177.5,177.7,7999.0,177.56,177.7,177.5,177.7,7999.0
2024-09-20 10:45:00,177.69,177.77,177.58,177.72,6069.0,177.69,177.77,177.58,177.72,6069.0
2024-09-20 10:50:00,177.73,177.76,177.21,177.29,29487.0,177.73,177.76,177.21,177.29,29487.0
2024-09-20 10:55:00,177.28,177.28,176.85,176.88,5900.0,177.28,177.28,176.85,176.88,5900.0
2024-09-20 11:00:00,176.85,176.85,176.58,176.59,6012.0,176.85,176.85,176.58,176.59,6012.0
2024-09-20 11:05:00,176.62,176.71,176.43,176.5,20174.0,176.62,176.71,176.43,176.5,20174.0
2024-09-20 11:10:00,176.54,176.56,176.41,176.49,5125.0,176.54,176.56,176.41,176.49,5125.0
2024-09-20 11:15:00,176.48,176.48,176.17,176.28,7775.0,176.48,176.48,176.17,176.28,7775.0
2024-09-20 11:20:00,176.27,176.34,176.17,176.32,6736.0,176.27,176.34,176.17,176.32,6736.0
2024-09-20 11:25:00,176.26,176.44,176.17,176.35,7333.0,176.26,176.44,176.17,176.35,7333.0
2024-09-20 11:30:00,176.36,176.46,176.32,176.46,40222.0,176.36,176.46,176.32,176.46,40222.0
2024-09-20 11:35:00,176.45,176.49,176.29,176.43,11180.0,176.45,176.49,176.29,176.43,11180.0
2024-09-20 11:40:00,176.4,176.59,176.37,176.53,9089.0,176.4,176.59,176.37,176.53,9089.0
2024-09-20 11:45:00,176.53,176.54,176.36,176.47,7168.0,176.53,176.54,176.36,176.47,7168.0
2024-09-20 11:50:00,176.44,176.47,176.29,176.33,9462.0,176.44,176.47,176.29,176.33,9462.0
2024-09-20 11:55:00,176.39,176.54,176.39,176.47,5197.0,176.39,176.54,176.39,176.47,5197.0
2024-09-20 12:00:00,176.45,176.45,176.31,176.45,6440.0,176.45,176.45,176.31,176.45,6440.0
2024-09-20 12:05:00,176.43,176.54,176.29,176.47,6366.0,176.43,176.54,176.29,176.47,6366.0
2024-09-20 12:10:00,176.43,176.52,176.3,176.52,6329.0,176.43,176.52,176.3,176.52,6329.0
2024-09-20 12:15:00,176.56,176.65,176.5,176.54,6760.0,176.56,176.65,176.5,176.54,6760.0
2024-09-20 12:20:00,176.55,176.88,176.48,176.88,6796.0,176.55,176.88,176.48,176.88,6796.0
2024-09-20 12:25:00,176.89,177.09,176.86,177.09,6925.0,176.89,177.09,176.86,177.09,6925.0
2024-09-20 12:30:00,177.09,177.14,177.02,177.08,7339.0,177.09,177.14,177.02,177.08,7339.0
2024-09-20 12:35:00,177.09,177.34,177.08,177.26,5117.0,177.09,177.34,177.08,177.26,5117.0
2024-09-20 12:40:00,177.28,177.35,177.23,177.33,4052.0,177.28,177.35,177.23,177.33,4052.0
2024-09-20 12:45:00,177.35,177.43,177.35,177.36,4342.0,177.35,177.43,177.35,177.36,4342.0
2024-09-20 12:50:00,177.37,177.4,177.33,177.39,6121.0,177.37,177.4,177.33,177.39,6121.0
2024-09-20 12:55:00,177.41,177.49,177.34,177.42,14947.0,177.41,177.49,177.34,177.42,14947.0
2024-09-20 13:00:00,177.42,177.45,177.36,177.4,24555.0,177.42,177.45,177.36,177.4,24555.0
2024-09-20 13:05:00,177.41,177.69,177.38,177.58,20439.0,177.41,177.69,177.38,177.58,20439.0
2024-09-20 13:10:00,177.59,177.63,177.54,177.56,5141.0,177.59,177.63,177.54,177.56,5141.0
2024-09-20 13:15:00,177.59,177.77,177.55,177.73,4658.0,177.59,177.77,177.55,177.73,4658.0
2024-09-20 13:20:00,177.69,177.85,177.65,177.84,4057.0,177.69,177.85,177.65,177.84,4057.0
2024-09-20 13:25:00,177.88,177.88,177.62,177.75,4643.0,177.88,177.88,177.62,177.75,4643.0
2024-09-20 13:30:00,177.79,177.9,177.79,177.87,3300.0,177.79,177.9,177.79,177.87,3300.0
2024-09-20 13:35:00,177.86,177.93,177.79,177.79,4429.0,177.86,177.93,177.79,177.79,4429.0
2024-09-20 13:40:00,177.81,177.9,177.8,177.83,3117.0,177.81,177.9,177.8,177.83,3117.0
2024-09-20 13:45:00,177.8,177.82,177.73,177.73,3838.0,177.8,177.82,177.73,177.73,3838.0
2024-09-20 13:50:00,177.7,177.85,177.56,177.78,20473.0,177.7,177.85,177.56,177.78,20473.0
2024-09-20 13:55:00,177.8,178.03,177.72,178.02,6030.0,177.8,178.03,177.72,178.02,6030.0
2024-09-20 14:00:00,177.98,177.98,177.65,177.67,5445.0,177.98,177.98,177.65,177.67,5445.0
2024-09-20 14:05:00,177.67,177.69,177.57,177.6,3559.0,177.67,177.69,177.57,177.6,3559.0
2024-09-20 14:10:00,177.58,177.62,177.42,177.5,5078.0,177.58,177.62,177.42,177.5,5078.0
2024-09-20 14:15:00,177.45,177.48,177.38,177.42,5510.0,177.45,177.48,177.38,177.42,5510.0
2024-09-20 14:20:00,177.4,177.48,177.33,177.42,9149.0,177.4,177.48,177.33,177.42,9149.0
2024-09-20 14:25:00,177.41,177.41,177.31,177.33,3533.0,177.41,177.41,177.31,177.33,3533.0
2024-09-20 14:30:00,177.3,177.32,177.21,177.26,4012.0,177.3,177.32,177.21,177.26,4012.0
2024-09-20 14:35:00,177.15,177.15,176.91,176.94,6608.0,177.15,177.15,176.91,176.94,6608.0
2024-09-20 14:40:00,176.92,177.0,176.86,176.96,12313.0,176.92,177.0,176.86,176.96,12313.0
2024-09-20 14:45:00,176.94,177.1,176.93,177.1,11716.0,176.94,177.1,176.93,177.1,11716.0
2024-09-20 14:50:00,177.11,177.24,177.04,177.24,10172.0,177.11,177.24,177.04,177.24,10172.0
2024-09-20 14:55:00,177.22,177.39,177.19,177.36,11502.0,177.22,177.39,177.19,177.36,11502.0
2024-09-20 15:00:00,177.34,177.45,177.27,177.39,10335.0,177.34,177.45,177.27,177.39,10335.0
2024-09-20 15:05:00,177.39,177.4,177.23,177.27,27965.0,177.39,177.4,177.23,177.27,27965.0
2024-09-20 15:10:00,177.27,177.27,177.03,177.12,15303.0,177.27,177.27,177.03,177.12,15303.0
2024-09-20 15:15:00,177.11,177.3,177.11,177.3,14323.0,177.11,177.3,177.11,177.3,14323.0
2024-09-20 15:20:00,177.3,177.55,177.26,177.34,14039.0,177.3,177.55,177.26,177.34,14039.0
2024-09-20 15:25:00,177.37,177.44,177.23,177.23,13963.0,177.37,177.44,177.23,177.23,13963.0
2024-09-20 15:30:00,177.23,177.42,177.23,177.4,18900.0,177.23,177.42,177.23,177.4,18900.0
2024-09-20 15:35:00,177.39,177.9,177.36,177.87,23257.0,177.39,177.9,177.36,177.87,23257.0
2024-09-20 15:40:00,177.85,178.01,177.66,178.0,37250.0,177.85,178.01,177.66,178.0,37250.0
2024-09-20 15:45:00,178.0,178.0,177.44,177.56,51659.0,178.0,178.0,177.44,177.56,51659.0
2024-09-20 15:50:00,177.59,177.89,177.57,177.7,62928.0,177.59,177.89,177.57,177.7,62928.0
2024-09-20 15:55:00,177.7,177.84,177.4,177.67,222672.0,177.7,177.84,177.4,177.67,222672.0
2024-09-23 09:30:00,179.0,179.04,178.0,178.06,72378.0,179.0,179.04,178.0,178.06,72378.0
2024-09-23 09:35:00,177.92,178.66,177.91,178.42,29697.0,177.92,178.66,177.91,178.42,29697.0
2024-09-23 09:40:00,178.45,179.07,178.29,178.61,27330.0,178.45,179.07,178.29,178.61,27330.0
2024-09-23 09:45:00,178.63,178.88,177.94,177.99,8878.0,178.63,178.88,177.94,177.99,8878.0
2024-09-23 09:50:00,178.12,178.24,177.93,178.24,3796.0,178.12,178.24,177.93,178.24,3796.0
2024-09-23 09:55:00,178.24,178.48,177.73,177.97,8369.0,178.24,178.48,177.73,177.97,8369.0
2024-09-23 10:00:00,177.81,178.69,177.65,178.69,17270.0,177.81,178.69,177.65,178.69,17270.0
2024-09-23 10:05:00,178.57,178.89,178.52,178.75,10338.0,178.57,178.89,178.52,178.75,10338.0
2024-09-23 10:10:00,178.72,179.37,178.72,179.18,7359.0,178.72,179.37,178.72,179.18,7359.0
2024-09-23 10:15:00,179.07,179.11,178.89,179.04,6219.0,179.07,179.11,178.89,179.04,6219.0
2024-09-23 10:20:00,179.0,179.3,179.0,179.08,6784.0,179.0,179.3,179.0,179.08,6784.0
2024-09-23 10:25:00,179.06,179.2,178.95,179.03,11132.0,179.06,179.2,178.95,179.03,11132.0
2024-09-23 10:30:00,179.03,179.05,178.62,178.81,11200.0,179.03,179.05,178.62,178.81,11200.0
2024-09-23 10:35:00,178.8,179.0,178.73,178.89,7345.0,178.8,179.0,178.73,178.89,7345.0
2024-09-23 10:40:00,178.93,179.2,178.92,179.17,5376.0,178.93,179.2,178.92,179.17,5376.0
2024-09-23 10:45:00,179.14,179.24,179.02,179.03,7229.0,179.14,179.24,179.02,179.03,7229.0
2024-09-23 10:50:00,179.02,179.23,178.94,178.98,7913.0,179.02,179.23,178.94,178.98,7913.0
2024-09-23 10:55:00,178.99,179.28,178.85,179.24,8049.0,178.99,179.28,178.85,179.24,8049.0
2024-09-23 11:00:00,179.24,179.38,178.83,178.83,10490.0,179.24,179.38,178.83,178.83,10490.0
2024-09-23 11:05:00,178.82,178.84,178.56,178.82,13533.0,178.82,178.84,178.56,178.82,13533.0
2024-09-23 11:10:00,178.8,178.9,178.68,178.68,10209.0,178.8,178.9,178.68,178.68,10209.0
2024-09-23 11:15:00,178.76,178.94,178.76,178.89,5302.0,178.76,178.94,178.76,178.89,5302.0
2024-09-23 11:20:00,178.93,179.26,178.87,179.26,4936.0,178.93,179.26,178.87,179.26,4936.0
2024-09-23 11:25:00,179.24,179.34,179.19,179.3,3542.0,179.24,179.34,179.19,179.3,3542.0
2024-09-23 11:30:00,179.31,179.53,179.31,179.42,4244.0,179.31,179.53,179.31,179.42,4244.0
2024-09-23 11:35:00,179.49,179.49,179.32,179.33,3496.0,179.49,179.49,179.32,179.33,3496.0
2024-09-23 11:40:00,179.34,179.35,179.08,179.13,3887.0,179.34,179.35,179.08,179.13,3887.0
2024-09-23 11:45:00,179.1,179.29,179.07,179.2,6991.0,179.1,179.29,179.07,179.2,6991.0
2024-09-23 11:50:00,179.2,179.28,179.1,179.22,5164.0,179.2,179.28,179.1,179.22,5164.0
2024-09-23 11:55:00,179.22,179.29,179.02,179.1,5164.0,179.22,179.29,179.02,179.1,5164.0
2024-09-23 12:00:00,179.06,179.11,178.98,179.05,4243.0,179.06,179.11,178.98,179.05,4243.0
2024-09-23 12:05:00,179.13,179.28,179.12,179.21,7578.0,179.13,179.28,179.12,179.21,7578.0
2024-09-23 12:10:00,179.27,179.27,178.97,179.12,3369.0,179.27,179.27,178.97,179.12,3369.0
2024-09-23 12:15:00,179.04,179.17,178.96,179.13,2538.0,179.04,179.17,178.96,179.13,2538.0
2024-09-23 12:20:00,179.09,179.19,179.03,179.15,2809.0,179.09,179.19,179.03,179.15,2809.0
2024-09-23 12:25:00,179.13,179.2,179.1,179.18,4906.0,179.13,179.2,179.1,179.18,4906.0
2024-09-23 12:30:00,179.17,179.24,179.15,179.19,6699.0,179.17,179.24,179.15,179.19,6699.0
2024-09-23 12:35:00,179.17,179.22,178.88,178.93,5498.0,179.17,179.22,178.88,178.93,5498.0
2024-09-23 12:40:00,178.94,178.94,178.72,178.91,12582.0,178.94,178.94,178.72,178.91,12582.0
2024-09-23 12:45:00,178.93,179.05,178.87,178.97,8348.0,178.93,179.05,178.87,178.97,8348.0
2024-09-23 12:50:00,179.0,179.06,178.92,178.98,6271.0,179.0,179.06,178.92,178.98,6271.0
2024-09-23 12:55:00,178.98,178.98,178.87,178.94,6795.0,178.98,178.98,178.87,178.94,6795.0
2024-09-23 13:00:00,178.91,179.0,178.85,178.97,5785.0,178.91,179.0,178.85,178.97,5785.0
2024-09-23 13:05:00,178.93,179.13,178.9,179.13,7485.0,178.93,179.13,178.9,179.13,7485.0
2024-09-23 13:10:00,179.16,179.26,179.13,179.21,6801.0,179.16,179.26,179.13,179.21,6801.0
2024-09-23 13:15:00,179.19,179.33,179.18,179.33,6078.0,179.19,179.33,179.18,179.33,6078.0
2024-09-23 13:20:00,179.35,179.37,179.15,179.17,5429.0,179.35,179.37,179.15,179.17,5429.0
2024-09-23 13:25:00,179.2,179.23,179.16,179.23,3329.0,179.2,179.23,179.16,179.23,3329.0
2024-09-23 13:30:00,179.2,179.38,179.19,179.38,2604.0,179.2,179.38,179.19,179.38,2604.0
2024-09-23 13:35:00,179.38,179.38,179.19,179.38,5497.0,179.38,179.38,179.19,179.38,5497.0
2024-09-23 13:40:00,179.37,179.46,179.36,179.42,8314.0,179.37,179.46,179.36,179.42,8314.0
2024-09-23 13:45:00,179.42,179.47,179.42,179.42,6123.0,179.42,179.47,179.42,179.42,6123.0
2024-09-23 13:50:00,179.47,179.5,179.37,179.4,16488.0,179.47,179.5,179.37,179.4,16488.0
2024-09-23 13:55:00,179.41,179.48,179.33,179.44,9568.0,179.41,179.48,179.33,179.44,9568.0
2024-09-23 14:00:00,179.43,179.48,179.41,179.45,14854.0,179.43,179.48,179.41,179.45,14854.0
2024-09-23 14:05:00,179.44,179.49,179.29,179.46,13046.0,179.44,179.49,179.29,179.46,13046.0
2024-09-23 14:10:00,179.48,179.48,179.31,179.31,14060.0,179.48,179.48,179.31,179.31,14060.0
2024-09-23 14:15:00,179.28,179.41,179.27,179.41,4887.0,179.28,179.41,179.27,179.41,4887.0
2024-09-23 14:20:00,179.41,179.42,179.25,179.28,5813.0,179.41,179.42,179.25,179.28,5813.0
2024-09-23 14:25:00,179.2,179.2,179.06,179.12,4328.0,179.2,179.2,179.06,179.12,4328.0
2024-09-23 14:30:00,179.12,179.2,179.08,179.1,10990.0,179.12,179.2,179.08,179.1,10990.0
2024-09-23 14:35:00,179.12,179.16,179.08,179.12,8443.0,179.12,179.16,179.08,179.12,8443.0
2024-09-23 14:40:00,179.1,179.13,179.03,179.1,6904.0,179.1,179.13,179.03,179.1,6904.0
2024-09-23 14:45:00,179.08,179.16,179.06,179.13,3997.0,179.08,179.16,179.06,179.13,3997.0
2024-09-23 14:50:00,179.12,179.15,178.96,179.06,5549.0,179.12,179.15,178.96,179.06,5549.0
2024-09-23 14:55:00,179.04,179.12,179.01,179.11,4958.0,179.04,179.12,179.01,179.11,4958.0
2024-09-23 15:00:00,179.11,179.17,179.04,179.16,9501.0,179.11,179.17,179.04,179.16,9501.0
2024-09-23 15:05:00,179.17,179.17,179.1,179.13,6815.0,179.17,179.17,179.1,179.13,6815.0
2024-09-23 15:10:00,179.12,179.17,179.07,179.08,11289.0,179.12,179.17,179.07,179.08,11289.0
2024-09-23 15:15:00,179.06,179.16,179.06,179.13,9564.0,179.06,179.16,179.06,179.13,9564.0
2024-09-23 15:20:00,179.16,179.16,179.09,179.14,6616.0,179.16,179.16,179.09,179.14,6616.0
2024-09-23 15:25:00,179.14,179.21,179.13,179.21,7945.0,179.14,179.21,179.13,179.21,7945.0
2024-09-23 15:30:00,179.2,179.31,179.19,179.3,6381.0,179.2,179.31,179.19,179.3,6381.0
2024-09-23 15:35:00,179.3,179.39,179.29,179.37,8618.0,179.3,179.39,179.29,179.37,8618.0
2024-09-23 15:40:00,179.35,179.36,179.23,179.29,9113.0,179.35,179.36,179.23,179.29,9113.0
2024-09-23 15:45:00,179.28,179.42,179.26,179.31,16207.0,179.28,179.42,179.26,179.31,16207.0
2024-09-23 15:50:00,179.28,179.35,179.18,179.25,27758.0,179.28,179.35,179.18,179.25,27758.0
2024-09-23 15:55:00,179.24,179.44,179.15,179.31,96341.0,179.24,179.44,179.15,179.31,96341.0
2024-09-24 09:30:00,178.23,178.95,177.92,178.28,27888.0,178.23,178.95,177.92,178.28,27888.0
2024-09-24 09:35:00,178.28,178.29,177.66,178.08,6251.0,178.28,178.29,177.66,178.08,6251.0
2024-09-24 09:40:00,178.0,178.39,177.69,178.0,5192.0,178.0,178.39,177.69,178.0,5192.0
2024-09-24 09:45:00,178.0,178.4,177.94,178.14,6526.0,178.0,178.4,177.94,178.14,6526.0
2024-09-24 09:50:00,178.17,178.17,177.6,177.7,6364.0,178.17,178.17,177.6,177.7,6364.0
2024-09-24 09:55:00,177.66,177.85,177.61,177.67,3507.0,177.66,177.85,177.61,177.67,3507.0
2024-09-24 10:00:00,177.61,178.19,177.47,177.94,11881.0,177.61,178.19,177.47,177.94,11881.0
2024-09-24 10:05:00,177.82,178.21,177.82,177.97,18070.0,177.82,178.21,177.82,177.97,18070.0
2024-09-24 10:10:00,178.03,178.12,177.63,177.64,3201.0,178.03,178.12,177.63,177.64,3201.0
2024-09-24 10:15:00,177.66,178.07,177.64,178.03,9293.0,177.66,178.07,177.64,178.03,9293.0
2024-09-24 10:20:00,178.06,178.06,177.73,178.03,6635.0,178.06,178.06,177.73,178.03,6635.0
2024-09-24 10:25:00,178.03,178.08,177.87,178.05,9021.0,178.03,178.08,177.87,178.05,9021.0
2024-09-24 10:30:00,178.05,178.15,177.87,177.91,14475.0,178.05,178.15,177.87,177.91,14475.0
2024-09-24 10:35:00,177.91,177.91,177.5,177.73,5376.0,177.91,177.91,177.5,177.73,5376.0
2024-09-24 10:40:00,177.88,178.21,177.84,178.18,3878.0,177.88,178.21,177.84,178.18,3878.0
2024-09-24 10:45:00,178.12,178.44,178.12,178.16,6580.0,178.12,178.44,178.12,178.16,6580.0
2024-09-24 10:50:00,178.09,178.09,177.83,177.92,1792.0,178.09,178.09,177.83,177.92,1792.0
2024-09-24 10:55:00,177.97,177.99,177.79,177.81,2544.0,177.97,177.99,177.79,177.81,2544.0
2024-09-24 11:00:00,177.84,177.85,177.6,177.64,7696.0,177.84,177.85,177.6,177.64,7696.0
2024-09-24 11:05:00,177.67,177.67,177.49,177.55,5152.0,177.67,177.67,177.49,177.55,5152.0
2024-09-24 11:10:00,177.53,177.67,177.35,177.52,9937.0,177.53,177.67,177.35,177.52,9937.0
2024-09-24 11:15:00,177.47,177.68,177.46,177.61,1123.0,177.47,177.68,177.46,177.61,1123.0
2024-09-24 11:20:00,177.62,177.86,177.62,177.84,6820.0,177.62,177.86,177.62,177.84,6820.0
2024-09-24 11:25:00,177.84,177.92,177.65,177.65,6536.0,177.84,177.92,177.65,177.65,6536.0
2024-09-24 11:30:00,177.67,177.75,177.33,177.34,6139.0,177.67,177.75,177.33,177.34,6139.0
2024-09-24 11:35:00,177.28,177.34,176.98,177.12,22796.0,177.28,177.34,176.98,177.12,22796.0
2024-09-24 11:40:00,177.13,177.38,177.13,177.31,8173.0,177.13,177.38,177.13,177.31,8173.0
2024-09-24 11:45:00,177.3,177.32,177.1,177.14,9060.0,177.3,177.32,177.1,177.14,9060.0
2024-09-24 11:50:00,177.14,177.25,177.13,177.14,11261.0,177.14,177.25,177.13,177.14,11261.0
2024-09-24 11:55:00,177.13,177.18,176.96,177.07,4922.0,177.13,177.18,176.96,177.07,4922.0
2024-09-24 12:00:00,177.08,177.09,176.57,176.57,11928.0,177.08,177.09,176.57,176.57,11928.0
2024-09-24 12:05:00,176.57,176.66,176.47,176.58,11669.0,176.57,176.66,176.47,176.58,11669.0
2024-09-24 12:10:00,176.54,176.81,176.49,176.81,4489.0,176.54,176.81,176.49,176.81,4489.0
2024-09-24 12:15:00,176.77,177.08,176.73,176.8,16096.0,176.77,177.08,176.73,176.8,16096.0
2024-09-24 12:20:00,176.8,176.85,176.73,176.75,6020.0,176.8,176.85,176.73,176.75,6020.0
2024-09-24 12:25:00,176.73,176.78,176.51,176.73,18958.0,176.73,176.78,176.51,176.73,18958.0
2024-09-24 12:30:00,176.82,177.04,176.78,176.98,10279.0,176.82,177.04,176.78,176.98,10279.0
2024-09-24 12:35:00,177.05,177.05,176.95,177.03,4571.0,177.05,177.05,176.95,177.03,4571.0
2024-09-24 12:40:00,176.98,177.06,176.83,176.9,16005.0,176.98,177.06,176.83,176.9,16005.0
2024-09-24 12:45:00,176.91,176.98,176.87,176.9,4267.0,176.91,176.98,176.87,176.9,4267.0
2024-09-24 12:50:00,176.87,176.87,176.81,176.83,3509.0,176.87,176.87,176.81,176.83,3509.0
2024-09-24 12:55:00,176.86,176.92,176.76,176.85,6151.0,176.86,176.92,176.76,176.85,6151.0
2024-09-24 13:00:00,176.84,176.98,176.84,176.84,3783.0,176.84,176.98,176.84,176.84,3783.0
2024-09-24 13:05:00,176.84,176.92,176.74,176.77,7555.0,176.84,176.92,176.74,176.77,7555.0
2024-09-24 13:10:00,176.75,176.91,176.71,176.91,5689.0,176.75,176.91,176.71,176.91,5689.0
2024-09-24 13:15:00,176.94,176.98,176.89,176.89,10649.0,176.94,176.98,176.89,176.89,10649.0
2024-09-24 13:20:00,176.89,176.92,176.71,176.76,3507.0,176.89,176.92,176.71,176.76,3507.0
2024-09-24 13:25:00,176.76,176.78,176.71,176.72,5582.0,176.76,176.78,176.71,176.72,5582.0
2024-09-24 13:30:00,176.74,176.76,176.65,176.68,15587.0,176.74,176.76,176.65,176.68,15587.0
2024-09-24 13:35:00,176.71,176.71,176.58,176.65,17321.0,176.71,176.71,176.58,176.65,17321.0
2024-09-24 13:40:00,176.65,176.76,176.6,176.74,47966.0,176.65,176.76,176.6,176.74,47966.0
2024-09-24 13:45:00,176.74,176.74,176.49,176.5,9905.0,176.74,176.74,176.49,176.5,9905.0
2024-09-24 13:50:00,176.52,176.52,176.32,176.32,7464.0,176.52,176.52,176.32,176.32,7464.0
2024-09-24 13:55:00,176.25,176.3,176.11,176.11,11502.0,176.25,176.3,176.11,176.11,11502.0
2024-09-24 14:00:00,176.13,176.35,176.1,176.18,12614.0,176.13,176.35,176.1,176.18,12614.0
2024-09-24 14:05:00,176.15,176.16,176.05,176.06,6355.0,176.15,176.16,176.05,176.06,6355.0
2024-09-24 14:10:00,176.06,176.14,176.06,176.09,9615.0,176.06,176.14,176.06,176.09,9615.0
2024-09-24 14:15:00,176.1,176.22,176.01,176.2,11008.0,176.1,176.22,176.01,176.2,11008.0
2024-09-24 14:20:00,176.2,176.33,176.16,176.26,13748.0,176.2,176.33,176.16,176.26,13748.0
2024-09-24 14:25:00,176.27,176.43,176.27,176.43,13458.0,176.27,176.43,176.27,176.43,13458.0
2024-09-24 14:30:00,176.39,176.51,176.2,176.48,16511.0,176.39,176.51,176.2,176.48,16511.0
2024-09-24 14:35:00,176.5,176.73,176.43,176.73,9173.0,176.5,176.73,176.43,176.73,9173.0
2024-09-24 14:40:00,176.75,176.81,176.66,176.78,8679.0,176.75,176.81,176.66,176.78,8679.0
2024-09-24 14:45:00,176.78,177.11,176.77,176.99,14546.0,176.78,177.11,176.77,176.99,14546.0
2024-09-24 14:50:00,176.97,177.19,176.92,177.19,10898.0,176.97,177.19,176.92,177.19,10898.0
2024-09-24 14:55:00,177.19,177.23,177.09,177.1,35417.0,177.19,177.23,177.09,177.1,35417.0
2024-09-24 15:00:00,177.11,177.42,177.1,177.42,72449.0,177.11,177.42,177.1,177.42,72449.0
2024-09-24 15:05:00,177.4,177.59,177.38,177.59,21810.0,177.4,177.59,177.38,177.59,21810.0
2024-09-24 15:10:00,177.56,177.75,177.52,177.67,43778.0,177.56,177.75,177.52,177.67,43778.0
2024-09-24 15:15:00,177.63,177.75,177.24,177.28,22647.0,177.63,177.75,177.24,177.28,22647.0
2024-09-24 15:20:00,177.29,177.45,177.19,177.33,41804.0,177.29,177.45,177.19,177.33,41804.0
2024-09-24 15:25:00,177.33,177.46,177.03,177.04,18073.0,177.33,177.46,177.03,177.04,18073.0
2024-09-24 15:30:00,177.04,177.22,176.98,177.12,14276.0,177.04,177.22,176.98,177.12,14276.0
2024-09-24 15:35:00,177.12,177.13,176.8,176.8,16865.0,177.12,177.13,176.8,176.8,16865.0
2024-09-24 15:40:00,176.82,177.14,176.78,177.14,23106.0,176.82,177.14,176.78,177.14,23106.0
2024-09-24 15:45:00,177.13,177.27,177.12,177.25,26041.0,177.13,177.27,177.12,177.25,26041.0
2024-09-24 15:50:00,177.27,177.29,177.15,177.25,35879.0,177.27,177.29,177.15,177.25,35879.0
2024-09-24 15:55:00,177.24,177.64,177.19,177.39,183763.0,177.24,177.64,177.19,177.39,183763.0
2024-09-25 09:30:00,177.51,178.41,177.28,177.31,56309.0,177.51,178.41,177.28,177.31,56309.0
2024-09-25 09:35:00,177.28,177.56,177.04,177.25,2073.0,177.28,177.56,177.04,177.25,2073.0
2024-09-25 09:40:00,177.09,177.16,176.68,176.69,10049.0,177.09,177.16,176.68,176.69,10049.0
2024-09-25 09:45:00,176.75,176.96,176.52,176.75,34477.0,176.75,176.96,176.52,176.75,34477.0
2024-09-25 09:50:00,176.8,177.0,176.67,176.71,30043.0,176.8,177.0,176.67,176.71,30043.0
2024-09-25 09:55:00,176.71,176.72,176.44,176.52,27090.0,176.71,176.72,176.44,176.52,27090.0
2024-09-25 10:00:00,176.52,176.52,175.75,175.8,10659.0,176.52,176.52,175.75,175.8,10659.0
2024-09-25 10:05:00,175.68,175.87,175.51,175.87,5240.0,175.68,175.87,175.51,175.87,5240.0
2024-09-25 10:10:00,175.88,176.04,175.5,175.55,12266.0,175.88,176.04,175.5,175.55,12266.0
2024-09-25 10:15:00,175.52,175.59,174.8,174.8,9206.0,175.52,175.59,174.8,174.8,9206.0
2024-09-25 10:20:00,174.89,174.89,174.38,174.39,18014.0,174.89,174.89,174.38,174.39,18014.0
2024-09-25 10:25:00,174.4,174.71,174.21,174.66,19651.0,174.4,174.71,174.21,174.66,19651.0
2024-09-25 10:30:00,174.75,174.82,174.5,174.71,19217.0,174.75,174.82,174.5,174.71,19217.0
2024-09-25 10:35:00,174.72,175.09,174.67,174.85,13853.0,174.72,175.09,174.67,174.85,13853.0
2024-09-25 10:40:00,174.81,174.85,174.56,174.72,38916.0,174.81,174.85,174.56,174.72,38916.0
2024-09-25 10:45:00,174.7,175.12,174.7,175.09,6478.0,174.7,175.12,174.7,175.09,6478.0
2024-09-25 10:50:00,175.14,175.44,174.98,175.37,4256.0,175.14,175.44,174.98,175.37,4256.0
2024-09-25 10:55:00,175.44,175.57,175.28,175.47,7002.0,175.44,175.57,175.28,175.47,7002.0
2024-09-25 11:00:00,175.51,175.52,175.17,175.27,6909.0,175.51,175.52,175.17,175.27,6909.0
2024-09-25 11:05:00,175.28,175.33,175.15,175.31,4324.0,175.28,175.33,175.15,175.31,4324.0
2024-09-25 11:10:00,175.38,175.38,175.12,175.26,3051.0,175.38,175.38,175.12,175.26,3051.0
2024-09-25 11:15:00,175.24,175.33,175.14,175.33,6111.0,175.24,175.33,175.14,175.33,6111.0
2024-09-25 11:20:00,175.26,175.37,175.16,175.31,14365.0,175.26,175.37,175.16,175.31,14365.0
2024-09-25 11:25:00,175.31,175.66,175.31,175.55,17375.0,175.31,175.66,175.31,175.55,17375.0
2024-09-25 11:30:00,175.54,175.67,175.42,175.67,6711.0,175.54,175.67,175.42,175.67,6711.0
2024-09-25 11:35:00,175.58,175.58,175.42,175.44,6399.0,175.58,175.58,175.42,175.44,6399.0
2024-09-25 11:40:00,175.42,175.55,175.37,175.44,5605.0,175.42,175.55,175.37,175.44,5605.0
2024-09-25 11:45:00,175.5,175.54,175.41,175.49,4356.0,175.5,175.54,175.41,175.49,4356.0
2024-09-25 11:50:00,175.52,176.15,175.49,176.08,9133.0,175.52,176.15,175.49,176.08,9133.0
2024-09-25 11:55:00,176.17,176.2,176.03,176.13,5281.0,176.17,176.2,176.03,176.13,5281.0
2024-09-25 12:00:00,176.03,176.12,175.93,176.02,2104.0,176.03,176.12,175.93,176.02,2104.0
2024-09-25 12:05:00,175.97,176.15,175.97,176.08,4584.0,175.97,176.15,175.97,176.08,4584.0
2024-09-25 12:10:00,176.12,176.16,176.06,176.11,2543.0,176.12,176.16,176.06,176.11,2543.0
2024-09-25 12:15:00,176.17,176.17,175.94,175.94,6298.0,176.17,176.17,175.94,175.94,6298.0
2024-09-25 12:20:00,175.93,176.0,175.86,175.92,3571.0,175.93,176.0,175.86,175.92,3571.0
2024-09-25 12:25:00,175.97,176.02,175.86,175.91,6395.0,175.97,176.02,175.86,175.91,6395.0
2024-09-25 12:30:00,175.87,175.91,175.83,175.88,3817.0,175.87,175.91,175.83,175.88,3817.0
2024-09-25 12:35:00,175.86,175.94,175.79,175.85,7715.0,175.86,175.94,175.79,175.85,7715.0
2024-09-25 12:40:00,175.84,175.84,175.62,175.75,3684.0,175.84,175.84,175.62,175.75,3684.0
2024-09-25 12:45:00,175.68,175.87,175.68,175.8,6194.0,175.68,175.87,175.68,175.8,6194.0
2024-09-25 12:50:00,175.84,176.02,175.84,175.93,7058.0,175.84,176.02,175.84,175.93,7058.0
2024-09-25 12:55:00,175.87,175.87,175.6,175.67,6967.0,175.87,175.87,175.6,175.67,6967.0
2024-09-25 13:00:00,175.72,175.77,175.52,175.75,5276.0,175.72,175.77,175.52,175.75,5276.0
2024-09-25 13:05:00,175.75,175.9,175.68,175.82,10855.0,175.75,175.9,175.68,175.82,10855.0
2024-09-25 13:10:00,175.79,175.93,175.79,175.88,3778.0,175.79,175.93,175.79,175.88,3778.0
2024-09-25 13:15:00,175.88,176.1,175.86,176.0,5550.0,175.88,176.1,175.86,176.0,5550.0
2024-09-25 13:20:00,175.99,176.03,175.88,175.92,4055.0,175.99,176.03,175.88,175.92,4055.0
2024-09-25 13:25:00,175.95,176.0,175.82,175.98,2911.0,175.95,176.0,175.82,175.98,2911.0
2024-09-25 13:30:00,175.96,175.96,175.71,175.74,3970.0,175.96,175.96,175.71,175.74,3970.0
2024-09-25 13:35:00,175.7,175.86,175.68,175.78,6984.0,175.7,175.86,175.68,175.78,6984.0
2024-09-25 13:40:00,175.74,175.78,175.66,175.76,4991.0,175.74,175.78,175.66,175.76,4991.0
2024-09-25 13:45:00,175.78,175.9,175.74,175.9,6879.0,175.78,175.9,175.74,175.9,6879.0
2024-09-25 13:50:00,175.92,176.01,175.88,175.94,11597.0,175.92,176.01,175.88,175.94,11597.0
2024-09-25 13:55:00,176.0,176.0,175.92,175.98,7322.0,176.0,176.0,175.92,175.98,7322.0
2024-09-25 14:00:00,175.99,175.99,175.9,175.91,7348.0,175.99,175.99,175.9,175.91,7348.0
2024-09-25 14:05:00,175.92,175.95,175.82,175.89,6652.0,175.92,175.95,175.82,175.89,6652.0
2024-09-25 14:10:00,175.9,175.99,175.88,175.9,5604.0,175.9,175.99,175.88,175.9,5604.0
2024-09-25 14:15:00,175.94,176.03,175.83,176.0,9764.0,175.94,176.03,175.83,176.0,9764.0
2024-09-25 14:20:00,175.96,176.07,175.92,176.07,5972.0,175.96,176.07,175.92,176.07,5972.0
2024-09-25 14:25:00,176.09,176.24,176.09,176.2,5434.0,176.09,176.24,176.09,176.2,5434.0
2024-09-25 14:30:00,176.18,176.19,176.06,176.09,5995.0,176.18,176.19,176.06,176.09,5995.0
2024-09-25 14:35:00,176.12,176.21,176.11,176.15,3852.0,176.12,176.21,176.11,176.15,3852.0
2024-09-25 14:40:00,176.16,176.24,176.15,176.24,4261.0,176.16,176.24,176.15,176.24,4261.0
2024-09-25 14:45:00,176.3,176.57,176.27,176.49,16520.0,176.3,176.57,176.27,176.49,16520.0
2024-09-25 14:50:00,176.53,176.6,176.43,176.54,9549.0,176.53,176.6,176.43,176.54,9549.0
2024-09-25 14:55:00,176.51,176.57,176.42,176.5,13344.0,176.51,176.57,176.42,176.5,13344.0
2024-09-25 15:00:00,176.49,176.54,176.3,176.47,22313.0,176.49,176.54,176.3,176.47,22313.0
2024-09-25 15:05:00,176.5,176.63,176.48,176.5,4348.0,176.5,176.63,176.48,176.5,4348.0
2024-09-25 15:10:00,176.51,176.59,176.42,176.47,12127.0,176.51,176.59,176.42,176.47,12127.0
2024-09-25 15:15:00,176.49,176.55,176.41,176.41,6862.0,176.49,176.55,176.41,176.41,6862.0
2024-09-25 15:20:00,176.41,176.49,176.35,176.37,8174.0,176.41,176.49,176.35,176.37,8174.0
2024-09-25 15:25:00,176.37,176.42,176.35,176.41,3676.0,176.37,176.42,176.35,176.41,3676.0
2024-09-25 15:30:00,176.39,176.46,176.27,176.42,10323.0,176.39,176.46,176.27,176.42,10323.0
2024-09-25 15:35:00,176.41,176.41,176.29,176.32,7586.0,176.41,176.41,176.29,176.32,7586.0
2024-09-25 15:40:00,176.33,176.47,176.27,176.42,14380.0,176.33,176.47,176.27,176.42,14380.0
2024-09-25 15:45:00,176.37,176.52,176.34,176.49,14798.0,176.37,176.52,176.34,176.49,14798.0
2024-09-25 15:50:00,176.51,176.8,176.49,176.7,36843.0,176.51,176.8,176.49,176.7,36843.0
2024-09-25 15:55:00,176.69,176.96,176.67,176.87,163164.0,176.69,176.96,176.67,176.87,163164.0
2024-09-26 09:30:00,177.15,177.75,176.06,176.48,51602.0,177.15,177.75,176.06,176.48,51602.0
2024-09-26 09:35:00,176.5,176.64,176.07,176.22,4845.0,176.5,176.64,176.07,176.22,4845.0
2024-09-26 09:40:00,176.22,176.32,175.98,176.12,8091.0,176.22,176.32,175.98,176.12,8091.0
2024-09-26 09:45:00,176.4,176.44,176.03,176.31,13686.0,176.4,176.44,176.03,176.31,13686.0
2024-09-26 09:50:00,176.33,176.41,176.08,176.41,13929.0,176.33,176.41,176.08,176.41,13929.0
2024-09-26 09:55:00,176.33,176.88,176.18,176.75,11801.0,176.33,176.88,176.18,176.75,11801.0
2024-09-26 10:00:00,176.67,176.96,176.37,176.37,21867.0,176.67,176.96,176.37,176.37,21867.0
2024-09-26 10:05:00,176.37,176.45,176.1,176.34,8448.0,176.37,176.45,176.1,176.34,8448.0
2024-09-26 10:10:00,176.34,176.87,176.34,176.84,15203.0,176.34,176.87,176.34,176.84,15203.0
2024-09-26 10:15:00,176.85,177.0,176.47,176.53,7931.0,176.85,177.0,176.47,176.53,7931.0
2024-09-26 10:20:00,176.39,176.47,176.01,176.26,11026.0,176.39,176.47,176.01,176.26,11026.0
2024-09-26 10:25:00,176.25,176.5,176.11,176.39,6559.0,176.25,176.5,176.11,176.39,6559.0
2024-09-26 10:30:00,176.46,176.93,176.46,176.84,10217.0,176.46,176.93,176.46,176.84,10217.0
2024-09-26 10:35:00,176.83,177.01,176.68,176.87,9435.0,176.83,177.01,176.68,176.87,9435.0
2024-09-26 10:40:00,176.87,176.91,176.75,176.83,3187.0,176.87,176.91,176.75,176.83,3187.0
2024-09-26 10:45:00,176.86,177.02,176.8,176.95,8258.0,176.86,177.02,176.8,176.95,8258.0
2024-09-26 10:50:00,176.97,177.5,176.91,177.41,48144.0,176.97,177.5,176.91,177.41,48144.0
2024-09-26 10:55:00,177.5,177.5,176.99,177.2,31569.0,177.5,177.5,176.99,177.2,31569.0
2024-09-26 11:00:00,177.15,177.37,177.06,177.09,20890.0,177.15,177.37,177.06,177.09,20890.0
2024-09-26 11:05:00,177.1,177.33,177.01,177.31,8215.0,177.1,177.33,177.01,177.31,8215.0
2024-09-26 11:10:00,177.31,177.6,177.28,177.53,5904.0,177.31,177.6,177.28,177.53,5904.0
2024-09-26 11:15:00,177.58,177.61,177.44,177.55,3674.0,177.58,177.61,177.44,177.55,3674.0
2024-09-26 11:20:00,177.62,177.79,177.56,177.79,7255.0,177.62,177.79,177.56,177.79,7255.0
2024-09-26 11:25:00,177.75,177.75,177.41,177.41,5717.0,177.75,177.75,177.41,177.41,5717.0
2024-09-26 11:30:00,177.31,177.5,177.3,177.38,7684.0,177.31,177.5,177.3,177.38,7684.0
2024-09-26 11:35:00,177.39,177.5,177.28,177.46,10382.0,177.39,177.5,177.28,177.46,10382.0
2024-09-26 11:40:00,177.46,177.55,177.42,177.46,15887.0,177.46,177.55,177.42,177.46,15887.0
2024-09-26 11:45:00,177.51,177.51,177.4,177.41,5664.0,177.51,177.51,177.4,177.41,5664.0
2024-09-26 11:50:00,177.38,177.5,177.36,177.43,4560.0,177.38,177.5,177.36,177.43,4560.0
2024-09-26 11:55:00,177.48,177.76,177.46,177.71,11387.0,177.48,177.76,177.46,177.71,11387.0
2024-09-26 12:00:00,177.65,177.66,177.52,177.53,2365.0,177.65,177.66,177.52,177.53,2365.0
2024-09-26 12:05:00,177.47,177.53,177.38,177.53,5973.0,177.47,177.53,177.38,177.53,5973.0
2024-09-26 12:10:00,177.53,177.57,177.39,177.39,4779.0,177.53,177.57,177.39,177.39,4779.0
2024-09-26 12:15:00,177.42,177.44,177.31,177.4,5707.0,177.42,177.44,177.31,177.4,5707.0
2024-09-26 12:20:00,177.39,177.48,177.36,177.36,2657.0,177.39,177.48,177.36,177.36,2657.0
2024-09-26 12:25:00,177.37,177.4,177.25,177.25,3311.0,177.37,177.4,177.25,177.25,3311.0
2024-09-26 12:30:00,177.26,177.3,177.22,177.22,4561.0,177.26,177.3,177.22,177.22,4561.0
2024-09-26 12:35:00,177.26,177.38,177.14,177.14,8777.0,177.26,177.38,177.14,177.14,8777.0
2024-09-26 12:40:00,177.15,177.22,177.07,177.19,5517.0,177.15,177.22,177.07,177.19,5517.0
2024-09-26 12:45:00,177.15,177.18,177.06,177.1,1923.0,177.15,177.18,177.06,177.1,1923.0
2024-09-26 12:50:00,177.1,177.13,177.04,177.04,3538.0,177.1,177.13,177.04,177.04,3538.0
2024-09-26 12:55:00,177.01,177.16,176.95,177.16,3576.0,177.01,177.16,176.95,177.16,3576.0
2024-09-26 13:00:00,177.09,177.26,177.03,177.26,5234.0,177.09,177.26,177.03,177.26,5234.0
2024-09-26 13:05:00,177.25,177.32,177.21,177.23,2269.0,177.25,177.32,177.21,177.23,2269.0
2024-09-26 13:10:00,177.31,177.34,177.21,177.34,10384.0,177.31,177.34,177.21,177.34,10384.0
2024-09-26 13:15:00,177.33,177.33,177.07,177.19,6688.0,177.33,177.33,177.07,177.19,6688.0
2024-09-26 13:20:00,177.22,177.26,177.2,177.2,5308.0,177.22,177.26,177.2,177.2,5308.0
2024-09-26 13:25:00,177.2,177.25,177.07,177.19,8433.0,177.2,177.25,177.07,177.19,8433.0
2024-09-26 13:30:00,177.22,177.25,177.06,177.08,3877.0,177.22,177.25,177.06,177.08,3877.0
2024-09-26 13:35:00,177.11,177.25,177.09,177.14,6015.0,177.11,177.25,177.09,177.14,6015.0
2024-09-26 13:40:00,177.11,177.11,177.04,177.05,7139.0,177.11,177.11,177.04,177.05,7139.0
2024-09-26 13:45:00,177.07,177.13,177.03,177.13,2781.0,177.07,177.13,177.03,177.13,2781.0
2024-09-26 13:50:00,177.09,177.17,176.99,176.99,4531.0,177.09,177.17,176.99,176.99,4531.0
2024-09-26 13:55:00,177.02,177.05,176.97,177.0,6004.0,177.02,177.05,176.97,177.0,6004.0
2024-09-26 14:00:00,176.98,177.05,176.93,177.04,6589.0,176.98,177.05,176.93,177.04,6589.0
2024-09-26 14:05:00,177.06,177.25,177.05,177.21,4484.0,177.06,177.25,177.05,177.21,4484.0
2024-09-26 14:10:00,177.2,177.41,177.2,177.38,11749.0,177.2,177.41,177.2,177.38,11749.0
2024-09-26 14:15:00,177.37,177.38,177.18,177.22,16203.0,177.37,177.38,177.18,177.22,16203.0
2024-09-26 14:20:00,177.26,177.33,177.17,177.2,4326.0,177.26,177.33,177.17,177.2,4326.0
2024-09-26 14:25:00,177.2,177.21,177.14,177.14,6784.0,177.2,177.21,177.14,177.14,6784.0
2024-09-26 14:30:00,177.14,177.21,177.09,177.21,7047.0,177.14,177.21,177.09,177.21,7047.0
2024-09-26 14:35:00,177.21,177.25,177.14,177.15,8058.0,177.21,177.25,177.14,177.15,8058.0
2024-09-26 14:40:00,177.13,177.27,177.12,177.21,4483.0,177.13,177.27,177.12,177.21,4483.0
2024-09-26 14:45:00,177.17,177.26,177.17,177.19,4055.0,177.17,177.26,177.17,177.19,4055.0
2024-09-26 14:50:00,177.19,177.42,177.18,177.32,13916.0,177.19,177.42,177.18,177.32,13916.0
2024-09-26 14:55:00,177.34,177.39,177.3,177.34,5518.0,177.34,177.39,177.3,177.34,5518.0
2024-09-26 15:00:00,177.36,177.4,177.22,177.25,9421.0,177.36,177.4,177.22,177.25,9421.0
2024-09-26 15:05:00,177.24,177.26,177.12,177.12,16256.0,177.24,177.26,177.12,177.12,16256.0
2024-09-26 15:10:00,177.11,177.22,177.08,177.12,7072.0,177.11,177.22,177.08,177.12,7072.0
2024-09-26 15:15:00,177.11,177.12,177.03,177.06,8525.0,177.11,177.12,177.03,177.06,8525.0
2024-09-26 15:20:00,177.06,177.14,176.97,177.12,11667.0,177.06,177.14,176.97,177.12,11667.0
2024-09-26 15:25:00,177.11,177.24,177.11,177.19,40700.0,177.11,177.24,177.11,177.19,40700.0
2024-09-26 15:30:00,177.21,177.21,177.07,177.18,10493.0,177.21,177.21,177.07,177.18,10493.0
2024-09-26 15:35:00,177.13,177.5,177.07,177.43,44588.0,177.13,177.5,177.07,177.43,44588.0
2024-09-26 15:40:00,177.46,177.59,177.39,177.5,11307.0,177.46,177.59,177.39,177.5,11307.0
2024-09-26 15:45:00,177.5,177.64,177.48,177.63,14997.0,177.5,177.64,177.48,177.63,14997.0
2024-09-26 15:50:00,177.61,177.73,177.44,177.49,31766.0,177.61,177.73,177.44,177.49,31766.0
2024-09-26 15:55:00,177.48,177.62,177.35,177.44,265126.0,177.48,177.62,177.35,177.44,265126.0
2024-09-27 09:30:00,177.4,177.99,176.91,177.3,15489.0,177.4,177.99,176.91,177.3,15489.0
2024-09-27 09:35:00,177.3,178.08,177.02,177.92,16646.0,177.3,178.08,177.02,177.92,16646.0
2024-09-27 09:40:00,177.92,178.04,177.73,178.04,3633.0,177.92,178.04,177.73,178.04,3633.0
2024-09-27 09:45:00,178.0,178.04,177.43,177.43,7557.0,178.0,178.04,177.43,177.43,7557.0
2024-09-27 09:50:00,177.4,177.68,177.31,177.68,4072.0,177.4,177.68,177.31,177.68,4072.0
2024-09-27 09:55:00,177.69,178.1,177.68,177.91,13169.0,177.69,178.1,177.68,177.91,13169.0
2024-09-27 10:00:00,177.96,178.41,177.86,178.18,13825.0,177.96,178.41,177.86,178.18,13825.0
2024-09-27 10:05:00,178.31,178.31,178.15,178.24,5995.0,178.31,178.31,178.15,178.24,5995.0
2024-09-27 10:10:00,178.26,178.56,178.21,178.53,8882.0,178.26,178.56,178.21,178.53,8882.0
2024-09-27 10:15:00,178.6,178.67,178.44,178.67,11795.0,178.6,178.67,178.44,178.67,11795.0
2024-09-27 10:20:00,178.6,178.77,178.57,178.77,4752.0,178.6,178.77,178.57,178.77,4752.0
2024-09-27 10:25:00,178.79,178.86,178.71,178.74,16839.0,178.79,178.86,178.71,178.74,16839.0
2024-09-27 10:30:00,178.9,179.08,178.86,178.97,9858.0,178.9,179.08,178.86,178.97,9858.0
2024-09-27 10:35:00,179.02,179.15,179.02,179.02,4936.0,179.02,179.15,179.02,179.02,4936.0
2024-09-27 10:40:00,179.04,179.09,178.77,178.77,7464.0,179.04,179.09,178.77,178.77,7464.0
2024-09-27 10:45:00,178.81,178.96,178.79,178.88,7027.0,178.81,178.96,178.79,178.88,7027.0
2024-09-27 10:50:00,178.9,178.91,178.8,178.89,7031.0,178.9,178.91,178.8,178.89,7031.0
2024-09-27 10:55:00,178.9,178.97,178.82,178.91,7617.0,178.9,178.97,178.82,178.91,7617.0
2024-09-27 11:00:00,178.88,179.02,178.87,179.0,5292.0,178.88,179.02,178.87,179.0,5292.0
2024-09-27 11:05:00,179.03,179.1,178.98,179.06,7429.0,179.03,179.1,178.98,179.06,7429.0
2024-09-27 11:10:00,179.09,179.17,179.06,179.09,8239.0,179.09,179.17,179.06,179.09,8239.0
2024-09-27 11:15:00,179.15,179.22,179.12,179.2,4321.0,179.15,179.22,179.12,179.2,4321.0
2024-09-27 11:20:00,179.18,179.28,179.18,179.26,6430.0,179.18,179.28,179.18,179.26,6430.0
2024-09-27 11:25:00,179.26,179.34,179.23,179.3,7496.0,179.26,179.34,179.23,179.3,7496.0
2024-09-27 11:30:00,179.32,179.39,179.24,179.25,14116.0,179.32,179.39,179.24,179.25,14116.0
2024-09-27 11:35:00,179.28,179.28,178.95,178.95,11577.0,179.28,179.28,178.95,178.95,11577.0
2024-09-27 11:40:00,178.95,178.95,178.69,178.74,2763.0,178.95,178.95,178.69,178.74,2763.0
2024-09-27 11:45:00,178.69,178.93,178.69,178.92,9280.0,178.69,178.93,178.69,178.92,9280.0
2024-09-27 11:50:00,178.88,179.08,178.88,178.99,22709.0,178.88,179.08,178.88,178.99,22709.0
2024-09-27 11:55:00,178.94,178.97,178.83,178.88,10188.0,178.94,178.97,178.83,178.88,10188.0
2024-09-27 12:00:00,178.85,178.87,178.71,178.74,16529.0,178.85,178.87,178.71,178.74,16529.0
2024-09-27 12:05:00,178.74,178.8,178.68,178.71,14383.0,178.74,178.8,178.68,178.71,14383.0
2024-09-27 12:10:00,178.72,178.77,178.51,178.57,14019.0,178.72,178.77,178.51,178.57,14019.0
2024-09-27 12:15:00,178.53,178.7,178.53,178.53,7473.0,178.53,178.7,178.53,178.53,7473.0
2024-09-27 12:20:00,178.56,178.56,178.45,178.48,5549.0,178.56,178.56,178.45,178.48,5549.0
2024-09-27 12:25:00,178.45,178.51,178.37,178.39,9429.0,178.45,178.51,178.37,178.39,9429.0
2024-09-27 12:30:00,178.36,178.4,178.25,178.25,2876.0,178.36,178.4,178.25,178.25,2876.0
2024-09-27 12:35:00,178.24,178.24,178.11,178.2,4215.0,178.24,178.24,178.11,178.2,4215.0
2024-09-27 12:40:00,178.16,178.18,178.02,178.15,6099.0,178.16,178.18,178.02,178.15,6099.0
2024-09-27 12:45:00,178.17,178.31,178.14,178.25,5852.0,178.17,178.31,178.14,178.25,5852.0
2024-09-27 12:50:00,178.26,178.38,178.24,178.3,7386.0,178.26,178.38,178.24,178.3,7386.0
2024-09-27 12:55:00,178.27,178.32,178.08,178.08,10187.0,178.27,178.32,178.08,178.08,10187.0
2024-09-27 13:00:00,178.08,178.38,178.07,178.35,7751.0,178.08,178.38,178.07,178.35,7751.0
2024-09-27 13:05:00,178.32,178.34,178.05,178.09,6522.0,178.32,178.34,178.05,178.09,6522.0
2024-09-27 13:10:00,178.11,178.2,178.03,178.18,22565.0,178.11,178.2,178.03,178.18,22565.0
2024-09-27 13:15:00,178.19,178.24,178.12,178.12,7663.0,178.19,178.24,178.12,178.12,7663.0
2024-09-27 13:20:00,178.15,178.31,178.14,178.27,6317.0,178.15,178.31,178.14,178.27,6317.0
2024-09-27 13:25:00,178.27,178.3,178.21,178.22,7883.0,178.27,178.3,178.21,178.22,7883.0
2024-09-27 13:30:00,178.22,178.28,178.15,178.17,8306.0,178.22,178.28,178.15,178.17,8306.0
2024-09-27 13:35:00,178.15,178.39,178.14,178.38,7955.0,178.15,178.39,178.14,178.38,7955.0
2024-09-27 13:40:00,178.41,178.58,178.36,178.5,10890.0,178.41,178.58,178.36,178.5,10890.0
2024-09-27 13:45:00,178.47,178.48,178.38,178.43,3977.0,178.47,178.48,178.38,178.43,3977.0
2024-09-27 13:50:00,178.42,178.47,178.36,178.43,4460.0,178.42,178.47,178.36,178.43,4460.0
2024-09-27 13:55:00,178.42,178.47,178.37,178.39,16895.0,178.42,178.47,178.37,178.39,16895.0
2024-09-27 14:00:00,178.36,178.44,178.25,178.27,8151.0,178.36,178.44,178.25,178.27,8151.0
2024-09-27 14:05:00,178.28,178.35,178.22,178.33,4901.0,178.28,178.35,178.22,178.33,4901.0
2024-09-27 14:10:00,178.28,178.33,178.26,178.33,5657.0,178.28,178.33,178.26,178.33,5657.0
2024-09-27 14:15:00,178.35,178.55,178.35,178.51,12136.0,178.35,178.55,178.35,178.51,12136.0
2024-09-27 14:20:00,178.53,178.57,178.52,178.53,3623.0,178.53,178.57,178.52,178.53,3623.0
2024-09-27 14:25:00,178.53,178.56,178.42,178.52,8186.0,178.53,178.56,178.42,178.52,8186.0
2024-09-27 14:30:00,178.54,178.58,178.3,178.35,8881.0,178.54,178.58,178.3,178.35,8881.0
2024-09-27 14:35:00,178.33,178.35,178.1,178.18,11865.0,178.33,178.35,178.1,178.18,11865.0
2024-09-27 14:40:00,178.14,178.25,178.14,178.23,2877.0,178.14,178.25,178.14,178.23,2877.0
2024-09-27 14:45:00,178.27,178.39,178.26,178.39,6928.0,178.27,178.39,178.26,178.39,6928.0
2024-09-27 14:50:00,178.37,178.4,178.23,178.25,10254.0,178.37,178.4,178.23,178.25,10254.0
2024-09-27 14:55:00,178.25,178.42,178.25,178.36,10372.0,178.25,178.42,178.25,178.36,10372.0
2024-09-27 15:00:00,178.34,178.39,178.29,178.29,8021.0,178.34,178.39,178.29,178.29,8021.0
2024-09-27 15:05:00,178.28,178.34,178.24,178.24,20382.0,178.28,178.34,178.24,178.24,20382.0
2024-09-27 15:10:00,178.28,178.3,178.2,178.25,14716.0,178.28,178.3,178.2,178.25,14716.0
2024-09-27 15:15:00,178.25,178.3,178.22,178.25,15420.0,178.25,178.3,178.22,178.25,15420.0
2024-09-27 15:20:00,178.27,178.28,178.16,178.24,20220.0,178.27,178.28,178.16,178.24,20220.0
2024-09-27 15:25:00,178.24,178.39,178.21,178.31,25748.0,178.24,178.39,178.21,178.31,25748.0
2024-09-27 15:30:00,178.31,178.37,178.26,178.37,10614.0,178.31,178.37,178.26,178.37,10614.0
2024-09-27 15:35:00,178.37,178.48,178.32,178.32,14676.0,178.37,178.48,178.32,178.32,14676.0
2024-09-27 15:40:00,178.31,178.31,178.15,178.15,12640.0,178.31,178.31,178.15,178.15,12640.0
2024-09-27 15:45:00,178.18,178.33,178.15,178.22,18864.0,178.18,178.33,178.15,178.22,18864.0
2024-09-27 15:50:00,178.2,178.39,178.14,178.3,25142.0,178.2,178.39,178.14,178.3,25142.0
2024-09-27 15:55:00,178.3,178.54,178.3,178.41,78500.0,178.3,178.54,178.3,178.41,78500.0
2024-09-30 09:30:00,178.08,178.38,177.52,177.81,40192.0,178.08,178.38,177.52,177.81,40192.0
2024-09-30 09:35:00,177.81,178.11,177.69,177.72,17134.0,177.81,178.11,177.69,177.72,17134.0
2024-09-30 09:40:00,177.81,178.15,177.81,178.05,14634.0,177.81,178.15,177.81,178.05,14634.0
2024-09-30 09:45:00,178.05,178.08,177.86,177.96,20190.0,178.05,178.08,177.86,177.96,20190.0
2024-09-30 09:50:00,177.99,178.14,177.82,178.1,13203.0,177.99,178.14,177.82,178.1,13203.0
2024-09-30 09:55:00,178.15,178.32,178.06,178.27,12558.0,178.15,178.32,178.06,178.27,12558.0
2024-09-30 10:00:00,178.21,178.5,178.17,178.5,11317.0,178.21,178.5,178.17,178.5,11317.0
2024-09-30 10:05:00,178.49,178.62,178.49,178.56,5850.0,178.49,178.62,178.49,178.56,5850.0
2024-09-30 10:10:00,178.54,178.72,178.53,178.72,6107.0,178.54,178.72,178.53,178.72,6107.0
2024-09-30 10:15:00,178.88,179.0,178.86,178.91,5302.0,178.88,179.0,178.86,178.91,5302.0
2024-09-30 10:20:00,179.0,179.13,178.91,179.13,4970.0,179.0,179.13,178.91,179.13,4970.0
2024-09-30 10:25:00,179.16,179.26,179.01,179.11,10121.0,179.16,179.26,179.01,179.11,10121.0
2024-09-30 10:30:00,179.05,179.11,178.94,179.1,2609.0,179.05,179.11,178.94,179.1,2609.0
2024-09-30 10:35:00,179.02,179.1,178.98,179.06,1099.0,179.02,179.1,178.98,179.06,1099.0
2024-09-30 10:40:00,179.02,179.15,178.99,179.11,6446.0,179.02,179.15,178.99,179.11,6446.0
2024-09-30 10:45:00,179.22,179.3,179.18,179.29,7341.0,179.22,179.3,179.18,179.29,7341.0
2024-09-30 10:50:00,179.23,179.23,179.1,179.11,3010.0,179.23,179.23,179.1,179.11,3010.0
2024-09-30 10:55:00,179.15,179.19,179.05,179.05,9474.0,179.15,179.19,179.05,179.05,9474.0
2024-09-30 11:00:00,179.07,179.08,178.98,179.04,3120.0,179.07,179.08,178.98,179.04,3120.0
2024-09-30 11:05:00,178.99,179.01,178.82,179.01,4914.0,178.99,179.01,178.82,179.01,4914.0
2024-09-30 11:10:00,178.99,179.13,178.99,179.12,4394.0,178.99,179.13,178.99,179.12,4394.0
2024-09-30 11:15:00,179.11,179.11,178.99,179.01,7300.0,179.11,179.11,178.99,179.01,7300.0
2024-09-30 11:20:00,179.01,179.39,178.99,179.39,11724.0,179.01,179.39,178.99,179.39,11724.0
2024-09-30 11:25:00,179.37,179.42,179.34,179.35,6156.0,179.37,179.42,179.34,179.35,6156.0
2024-09-30 11:30:00,179.34,179.43,179.34,179.38,9605.0,179.34,179.43,179.34,179.38,9605.0
2024-09-30 11:35:00,179.35,179.36,179.21,179.27,7885.0,179.35,179.36,179.21,179.27,7885.0
2024-09-30 11:40:00,179.27,179.43,179.24,179.38,9371.0,179.27,179.43,179.24,179.38,9371.0
2024-09-30 11:45:00,179.34,179.37,179.25,179.3,3685.0,179.34,179.37,179.25,179.3,3685.0
2024-09-30 11:50:00,179.3,179.42,179.26,179.33,4944.0,179.3,179.42,179.26,179.33,4944.0
2024-09-30 11:55:00,179.36,179.39,179.32,179.37,2571.0,179.36,179.39,179.32,179.37,2571.0
2024-09-30 12:00:00,179.38,179.41,179.34,179.36,4187.0,179.38,179.41,179.34,179.36,4187.0
2024-09-30 12:05:00,179.36,179.4,179.31,179.33,2974.0,179.36,179.4,179.31,179.33,2974.0
2024-09-30 12:10:00,179.38,179.39,179.31,179.39,3539.0,179.38,179.39,179.31,179.39,3539.0
2024-09-30 12:15:00,179.43,179.44,179.37,179.44,2797.0,179.43,179.44,179.37,179.44,2797.0
2024-09-30 12:20:00,179.43,179.46,179.38,179.39,5125.0,179.43,179.46,179.38,179.39,5125.0
2024-09-30 12:25:00,179.38,179.4,179.36,179.36,3303.0,179.38,179.4,179.36,179.36,3303.0
2024-09-30 12:30:00,179.34,179.34,179.3,179.31,3123.0,179.34,179.34,179.3,179.31,3123.0
2024-09-30 12:35:00,179.33,179.35,179.23,179.23,5787.0,179.33,179.35,179.23,179.23,5787.0
2024-09-30 12:40:00,179.21,179.24,179.11,179.11,9968.0,179.21,179.24,179.11,179.11,9968.0
2024-09-30 12:45:00,179.12,179.15,179.09,179.1,5525.0,179.12,179.15,179.09,179.1,5525.0
2024-09-30 12:50:00,179.08,179.11,179.03,179.11,9504.0,179.08,179.11,179.03,179.11,9504.0
2024-09-30 12:55:00,179.11,179.13,179.09,179.1,2466.0,179.11,179.13,179.09,179.1,2466.0
2024-09-30 13:00:00,179.08,179.08,178.95,178.99,6568.0,179.08,179.08,178.95,178.99,6568.0
2024-09-30 13:05:00,179.02,179.2,179.01,179.2,6763.0,179.02,179.2,179.01,179.2,6763.0
2024-09-30 13:10:00,179.2,179.22,179.14,179.18,11697.0,179.2,179.22,179.14,179.18,11697.0
2024-09-30 13:15:00,179.16,179.3,179.14,179.27,3525.0,179.16,179.3,179.14,179.27,3525.0
2024-09-30 13:20:00,179.25,179.29,179.21,179.21,1307.0,179.25,179.29,179.21,179.21,1307.0
2024-09-30 13:25:00,179.18,179.18,179.04,179.04,4859.0,179.18,179.18,179.04,179.04,4859.0
2024-09-30 13:30:00,179.05,179.16,179.05,179.16,3431.0,179.05,179.16,179.05,179.16,3431.0
2024-09-30 13:35:00,179.17,179.24,179.16,179.24,3848.0,179.17,179.24,179.16,179.24,3848.0
2024-09-30 13:40:00,179.24,179.28,179.22,179.27,6214.0,179.24,179.28,179.22,179.27,6214.0
2024-09-30 13:45:00,179.26,179.27,179.22,179.26,2310.0,179.26,179.27,179.22,179.26,2310.0
2024-09-30 13:50:00,179.3,179.33,179.21,179.21,6681.0,179.3,179.33,179.21,179.21,6681.0
2024-09-30 13:55:00,179.22,179.24,179.08,179.17,4613.0,179.22,179.24,179.08,179.17,4613.0
2024-09-30 14:00:00,179.18,179.18,179.08,179.11,2515.0,179.18,179.18,179.08,179.11,2515.0
2024-09-30 14:05:00,179.11,179.16,179.04,179.04,7697.0,179.11,179.16,179.04,179.04,7697.0
2024-09-30 14:10:00,179.04,179.04,178.8,178.81,5270.0,179.04,179.04,178.8,178.81,5270.0
2024-09-30 14:15:00,178.77,178.87,178.66,178.66,16390.0,178.77,178.87,178.66,178.66,16390.0
2024-09-30 14:20:00,178.64,178.67,178.39,178.42,9128.0,178.64,178.67,178.39,178.42,9128.0
2024-09-30 14:25:00,178.47,178.71,178.4,178.7,6853.0,178.47,178.71,178.4,178.7,6853.0
2024-09-30 14:30:00,178.7,178.85,178.53,178.77,7872.0,178.7,178.85,178.53,178.77,7872.0
2024-09-30 14:35:00,178.75,178.94,178.75,178.89,5511.0,178.75,178.94,178.75,178.89,5511.0
2024-09-30 14:40:00,178.9,179.02,178.89,178.93,10546.0,178.9,179.02,178.89,178.93,10546.0
2024-09-30 14:45:00,178.95,179.1,178.94,179.0,5191.0,178.95,179.1,178.94,179.0,5191.0
2024-09-30 14:50:00,179.01,179.03,178.88,179.0,8277.0,179.01,179.03,178.88,179.0,8277.0
2024-09-30 14:55:00,178.97,178.98,178.86,178.86,7878.0,178.97,178.98,178.86,178.86,7878.0
2024-09-30 15:00:00,178.85,178.85,178.75,178.77,5343.0,178.85,178.85,178.75,178.77,5343.0
2024-09-30 15:05:00,178.81,178.95,178.81,178.94,6559.0,178.81,178.95,178.81,178.94,6559.0
2024-09-30 15:10:00,178.94,178.94,178.86,178.91,6857.0,178.94,178.94,178.86,178.91,6857.0
2024-09-30 15:15:00,178.9,179.1,178.9,179.09,3830.0,178.9,179.1,178.9,179.09,3830.0
2024-09-30 15:20:00,179.05,179.1,179.05,179.06,18031.0,179.05,179.1,179.05,179.06,18031.0
2024-09-30 15:25:00,179.06,179.07,178.99,179.06,11571.0,179.06,179.07,178.99,179.06,11571.0
2024-09-30 15:30:00,179.04,179.2,179.03,179.17,10721.0,179.04,179.2,179.03,179.17,10721.0
2024-09-30 15:35:00,179.13,179.36,179.08,179.34,10669.0,179.13,179.36,179.08,179.34,10669.0
2024-09-30 15:40:00,179.35,179.45,179.24,179.44,23099.0,179.35,179.45,179.24,179.44,23099.0
2024-09-30 15:45:00,179.44,179.52,179.35,179.44,18189.0,179.44,179.52,179.35,179.44,18189.0
2024-09-30 15:50:00,179.4,179.63,179.26,179.55,27285.0,179.4,179.63,179.26,179.55,27285.0
2024-09-30 15:55:00,179.53,179.95,179.42,179.65,160477.0,179.53,179.95,179.42,179.65,160477.0
2024-10-01 09:30:00,180.24,180.99,179.71,179.75,40741.0,180.24,180.99,179.71,179.75,40741.0
2024-10-01 09:35:00,179.75,179.79,179.06,179.29,22327.0,179.75,179.79,179.06,179.29,22327.0
2024-10-01 09:40:00,179.39,179.68,179.34,179.37,14900.0,179.39,179.68,179.34,179.37,14900.0
2024-10-01 09:45:00,179.27,179.4,178.99,179.27,15586.0,179.27,179.4,178.99,179.27,15586.0
2024-10-01 09:50:00,179.27,179.56,179.16,179.56,12816.0,179.27,179.56,179.16,179.56,12816.0
2024-10-01 09:55:00,179.5,179.79,179.35,179.75,25588.0,179.5,179.79,179.35,179.75,25588.0
2024-10-01 10:00:00,179.75,179.96,179.38,179.43,17345.0,179.75,179.96,179.38,179.43,17345.0
2024-10-01 10:05:00,179.43,179.46,179.18,179.46,12201.0,179.43,179.46,179.18,179.46,12201.0
2024-10-01 10:10:00,179.35,179.4,179.02,179.26,15453.0,179.35,179.4,179.02,179.26,15453.0
2024-10-01 10:15:00,179.27,179.56,179.21,179.34,11226.0,179.27,179.56,179.21,179.34,11226.0
2024-10-01 10:20:00,179.36,179.79,179.36,179.43,22860.0,179.36,179.79,179.36,179.43,22860.0
2024-10-01 10:25:00,179.5,179.52,179.23,179.4,13514.0,179.5,179.52,179.23,179.4,13514.0
2024-10-01 10:30:00,179.41,179.87,179.27,179.81,21155.0,179.41,179.87,179.27,179.81,21155.0
2024-10-01 10:35:00,179.78,179.99,179.61,179.99,19793.0,179.78,179.99,179.61,179.99,19793.0
2024-10-01 10:40:00,179.95,180.1,179.91,179.97,21982.0,179.95,180.1,179.91,179.97,21982.0
2024-10-01 10:45:00,180.01,180.09,179.78,179.78,9923.0,180.01,180.09,179.78,179.78,9923.0
2024-10-01 10:50:00,179.78,179.86,179.68,179.72,6951.0,179.78,179.86,179.68,179.72,6951.0
2024-10-01 10:55:00,179.72,179.89,179.7,179.89,8268.0,179.72,179.89,179.7,179.89,8268.0
2024-10-01 11:00:00,179.89,180.02,179.83,180.0,13324.0,179.89,180.02,179.83,180.0,13324.0
2024-10-01 11:05:00,180.0,180.1,179.84,179.84,16361.0,180.0,180.1,179.84,179.84,16361.0
2024-10-01 11:10:00,179.88,179.92,179.66,179.83,7585.0,179.88,179.92,179.66,179.83,7585.0
2024-10-01 11:15:00,179.83,179.97,179.77,179.97,6463.0,179.83,179.97,179.77,179.97,6463.0
2024-10-01 11:20:00,180.07,180.14,179.9,179.96,13170.0,180.07,180.14,179.9,179.96,13170.0
2024-10-01 11:25:00,179.96,180.11,179.89,180.1,8820.0,179.96,180.11,179.89,180.1,8820.0
2024-10-01 11:30:00,180.11,180.68,180.09,180.68,14648.0,180.11,180.68,180.09,180.68,14648.0
2024-10-01 11:35:00,180.65,180.88,180.65,180.88,11105.0,180.65,180.88,180.65,180.88,11105.0
2024-10-01 11:40:00,180.92,181.11,180.88,180.94,10879.0,180.92,181.11,180.88,180.94,10879.0
2024-10-01 11:45:00,180.94,181.0,180.83,181.0,9010.0,180.94,181.0,180.83,181.0,9010.0
2024-10-01 11:50:00,180.99,181.05,180.85,180.95,13255.0,180.99,181.05,180.85,180.95,13255.0
2024-10-01 11:55:00,180.99,181.12,180.97,180.98,7108.0,180.99,181.12,180.97,180.98,7108.0
2024-10-01 12:00:00,180.93,181.01,180.86,180.99,4720.0,180.93,181.01,180.86,180.99,4720.0
2024-10-01 12:05:00,180.99,181.07,180.97,181.0,5915.0,180.99,181.07,180.97,181.0,5915.0
2024-10-01 12:10:00,181.03,181.05,180.87,180.92,11118.0,181.03,181.05,180.87,180.92,11118.0
2024-10-01 12:15:00,180.93,181.26,180.93,181.25,8473.0,180.93,181.26,180.93,181.25,8473.0
2024-10-01 12:20:00,181.26,181.34,181.09,181.1,9237.0,181.26,181.34,181.09,181.1,9237.0
2024-10-01 12:25:00,181.09,181.27,181.06,181.21,7031.0,181.09,181.27,181.06,181.21,7031.0
2024-10-01 12:30:00,181.18,181.21,180.82,181.08,8713.0,181.18,181.21,180.82,181.08,8713.0
2024-10-01 12:35:00,181.08,181.17,181.02,181.03,6384.0,181.08,181.17,181.02,181.03,6384.0
2024-10-01 12:40:00,181.08,181.13,180.73,180.74,22917.0,181.08,181.13,180.73,180.74,22917.0
2024-10-01 12:45:00,180.77,180.77,180.54,180.66,6847.0,180.77,180.77,180.54,180.66,6847.0
2024-10-01 12:50:00,180.68,180.97,180.68,180.93,6878.0,180.68,180.97,180.68,180.93,6878.0
2024-10-01 12:55:00,180.96,181.06,180.79,181.05,5427.0,180.96,181.06,180.79,181.05,5427.0
2024-10-01 13:00:00,180.97,181.01,180.82,180.89,3572.0,180.97,181.01,180.82,180.89,3572.0
2024-10-01 13:05:00,180.83,180.98,180.8,180.98,5093.0,180.83,180.98,180.8,180.98,5093.0
2024-10-01 13:10:00,180.99,181.05,180.91,180.92,11763.0,180.99,181.05,180.91,180.92,11763.0
2024-10-01 13:15:00,180.95,180.95,180.79,180.86,6226.0,180.95,180.95,180.79,180.86,6226.0
2024-10-01 13:20:00,180.86,180.96,180.73,180.76,4782.0,180.86,180.96,180.73,180.76,4782.0
2024-10-01 13:25:00,180.74,180.76,180.67,180.71,6155.0,180.74,180.76,180.67,180.71,6155.0
2024-10-01 13:30:00,180.7,181.0,180.65,180.84,11841.0,180.7,181.0,180.65,180.84,11841.0
2024-10-01 13:35:00,180.77,180.87,180.74,180.83,9451.0,180.77,180.87,180.74,180.83,9451.0
2024-10-01 13:40:00,180.83,181.03,180.8,181.03,5616.0,180.83,181.03,180.8,181.03,5616.0
2024-10-01 13:45:00,181.05,181.09,181.0,181.01,16663.0,181.05,181.09,181.0,181.01,16663.0
2024-10-01 13:50:00,181.01,181.16,181.01,181.16,3788.0,181.01,181.16,181.01,181.16,3788.0
2024-10-01 13:55:00,181.27,181.46,181.21,181.46,8529.0,181.27,181.46,181.21,181.46,8529.0
2024-10-01 14:00:00,181.44,181.58,181.36,181.45,5506.0,181.44,181.58,181.36,181.45,5506.0
2024-10-01 14:05:00,181.48,181.49,181.35,181.45,5250.0,181.48,181.49,181.35,181.45,5250.0
2024-10-01 14:10:00,181.43,181.51,181.36,181.51,7100.0,181.43,181.51,181.36,181.51,7100.0
2024-10-01 14:15:00,181.48,181.66,181.47,181.64,7448.0,181.48,181.66,181.47,181.64,7448.0
2024-10-01 14:20:00,181.62,181.64,181.58,181.63,6063.0,181.62,181.64,181.58,181.63,6063.0
2024-10-01 14:25:00,181.66,181.7,181.61,181.7,7152.0,181.66,181.7,181.61,181.7,7152.0
2024-10-01 14:30:00,181.7,181.85,181.69,181.74,13281.0,181.7,181.85,181.69,181.74,13281.0
2024-10-01 14:35:00,181.77,181.78,181.62,181.68,7686.0,181.77,181.78,181.62,181.68,7686.0
2024-10-01 14:40:00,181.68,181.68,181.58,181.65,8461.0,181.68,181.68,181.58,181.65,8461.0
2024-10-01 14:45:00,181.62,181.69,181.6,181.69,9544.0,181.62,181.69,181.6,181.69,9544.0
2024-10-01 14:50:00,181.69,181.83,181.66,181.7,10538.0,181.69,181.83,181.66,181.7,10538.0
2024-10-01 14:55:00,181.74,181.82,181.56,181.6,9181.0,181.74,181.82,181.56,181.6,9181.0
2024-10-01 15:00:00,181.58,181.59,181.41,181.44,8797.0,181.58,181.59,181.41,181.44,8797.0
2024-10-01 15:05:00,181.44,181.54,181.4,181.53,5529.0,181.44,181.54,181.4,181.53,5529.0
2024-10-01 15:10:00,181.54,181.57,181.44,181.57,4655.0,181.54,181.57,181.44,181.57,4655.0
2024-10-01 15:15:00,181.58,181.64,181.54,181.63,6293.0,181.58,181.64,181.54,181.63,6293.0
2024-10-01 15:20:00,181.62,181.8,181.62,181.73,10594.0,181.62,181.8,181.62,181.73,10594.0
2024-10-01 15:25:00,181.77,181.88,181.77,181.86,17421.0,181.77,181.88,181.77,181.86,17421.0
2024-10-01 15:30:00,181.83,181.83,181.68,181.68,22941.0,181.83,181.83,181.68,181.68,22941.0
2024-10-01 15:35:00,181.66,181.79,181.44,181.71,16365.0,181.66,181.79,181.44,181.71,16365.0
2024-10-01 15:40:00,181.74,181.82,181.68,181.78,14986.0,181.74,181.82,181.68,181.78,14986.0
2024-10-01 15:45:00,181.78,181.78,181.54,181.59,20123.0,181.78,181.78,181.54,181.59,20123.0
2024-10-01 15:50:00,181.55,181.62,181.28,181.34,26999.0,181.55,181.62,181.28,181.34,26999.0
2024-10-01 15:55:00,181.32,181.39,181.07,181.3,133196.0,181.32,181.39,181.07,181.3,133196.0
2024-10-02 09:30:00,181.63,181.8,180.83,180.97,23720.0,181.63,181.8,180.83,180.97,23720.0
2024-10-02 09:35:00,180.98,181.67,180.98,181.1,12701.0,180.98,181.67,180.98,181.1,12701.0
2024-10-02 09:40:00,180.96,181.16,180.61,180.93,7006.0,180.96,181.16,180.61,180.93,7006.0
2024-10-02 09:45:00,180.92,181.36,180.82,181.18,7323.0,180.92,181.36,180.82,181.18,7323.0
2024-10-02 09:50:00,181.28,181.69,181.14,181.59,22300.0,181.28,181.69,181.14,181.59,22300.0
2024-10-02 09:55:00,181.63,181.77,181.37,181.49,19251.0,181.63,181.77,181.37,181.49,19251.0
2024-10-02 10:00:00,181.37,181.44,180.96,181.23,21763.0,181.37,181.44,180.96,181.23,21763.0
2024-10-02 10:05:00,181.23,181.57,181.15,181.57,15455.0,181.23,181.57,181.15,181.57,15455.0
2024-10-02 10:10:00,181.54,181.57,181.25,181.5,6745.0,181.54,181.57,181.25,181.5,6745.0
2024-10-02 10:15:00,181.41,181.51,181.19,181.21,4662.0,181.41,181.51,181.19,181.21,4662.0
2024-10-02 10:20:00,181.21,181.33,181.03,181.05,8984.0,181.21,181.33,181.03,181.05,8984.0
2024-10-02 10:25:00,181.05,181.13,180.98,181.06,7100.0,181.05,181.13,180.98,181.06,7100.0
2024-10-02 10:30:00,181.06,181.36,180.92,181.35,14244.0,181.06,181.36,180.92,181.35,14244.0
2024-10-02 10:35:00,181.3,181.39,181.13,181.24,9107.0,181.3,181.39,181.13,181.24,9107.0
2024-10-02 10:40:00,181.24,181.35,181.23,181.34,10386.0,181.24,181.35,181.23,181.34,10386.0
2024-10-02 10:45:00,181.34,181.49,181.19,181.45,12718.0,181.34,181.49,181.19,181.45,12718.0
2024-10-02 10:50:00,181.41,181.51,181.25,181.34,21404.0,181.41,181.51,181.25,181.34,21404.0
2024-10-02 10:55:00,181.38,181.44,181.15,181.15,11649.0,181.38,181.44,181.15,181.15,11649.0
2024-10-02 11:00:00,181.15,181.26,181.1,181.24,8295.0,181.15,181.26,181.1,181.24,8295.0
2024-10-02 11:05:00,181.22,181.25,181.07,181.19,14225.0,181.22,181.25,181.07,181.19,14225.0
2024-10-02 11:10:00,181.21,181.3,181.15,181.22,13296.0,181.21,181.3,181.15,181.22,13296.0
2024-10-02 11:15:00,181.23,181.34,181.22,181.33,4196.0,181.23,181.34,181.22,181.33,4196.0
2024-10-02 11:20:00,181.33,181.35,181.19,181.33,13070.0,181.33,181.35,181.19,181.33,13070.0
2024-10-02 11:25:00,181.33,181.48,181.31,181.48,9855.0,181.33,181.48,181.31,181.48,9855.0
2024-10-02 11:30:00,181.47,181.5,181.32,181.48,26222.0,181.47,181.5,181.32,181.48,26222.0
2024-10-02 11:35:00,181.45,181.85,181.42,181.85,7793.0,181.45,181.85,181.42,181.85,7793.0
2024-10-02 11:40:00,181.88,182.09,181.83,182.0,16976.0,181.88,182.09,181.83,182.0,16976.0
2024-10-02 11:45:00,182.0,182.02,181.69,181.8,5626.0,182.0,182.02,181.69,181.8,5626.0
2024-10-02 11:50:00,181.78,181.81,181.68,181.72,7395.0,181.78,181.81,181.68,181.72,7395.0
2024-10-02 11:55:00,181.76,181.81,181.52,181.58,10452.0,181.76,181.81,181.52,181.58,10452.0
2024-10-02 12:00:00,181.58,181.58,181.48,181.57,7222.0,181.58,181.58,181.48,181.57,7222.0
2024-10-02 12:05:00,181.56,181.58,181.44,181.51,12858.0,181.56,181.58,181.44,181.51,12858.0
2024-10-02 12:10:00,181.53,181.65,181.47,181.47,9161.0,181.53,181.65,181.47,181.47,9161.0
2024-10-02 12:15:00,181.49,181.49,181.33,181.37,10980.0,181.49,181.49,181.33,181.37,10980.0
2024-10-02 12:20:00,181.37,181.51,181.3,181.5,11899.0,181.37,181.51,181.3,181.5,11899.0
2024-10-02 12:25:00,181.52,181.58,181.48,181.5,8222.0,181.52,181.58,181.48,181.5,8222.0
2024-10-02 12:30:00,181.48,181.48,181.3,181.33,6355.0,181.48,181.48,181.3,181.33,6355.0
2024-10-02 12:35:00,181.31,181.4,181.28,181.35,10055.0,181.31,181.4,181.28,181.35,10055.0
2024-10-02 12:40:00,181.36,181.37,181.29,181.29,9565.0,181.36,181.37,181.29,181.29,9565.0
2024-10-02 12:45:00,181.28,181.44,181.26,181.34,15268.0,181.28,181.44,181.26,181.34,15268.0
2024-10-02 12:50:00,181.36,181.44,181.32,181.4,6297.0,181.36,181.44,181.32,181.4,6297.0
2024-10-02 12:55:00,181.38,181.4,181.3,181.33,9748.0,181.38,181.4,181.3,181.33,9748.0
2024-10-02 13:00:00,181.31,181.35,181.28,181.32,5030.0,181.31,181.35,181.28,181.32,5030.0
2024-10-02 13:05:00,181.34,181.34,181.22,181.31,6698.0,181.34,181.34,181.22,181.31,6698.0
2024-10-02 13:10:00,181.34,181.5,181.28,181.47,17743.0,181.34,181.5,181.28,181.47,17743.0
2024-10-02 13:15:00,181.46,181.56,181.42,181.42,7020.0,181.46,181.56,181.42,181.42,7020.0
2024-10-02 13:20:00,181.41,181.48,181.33,181.36,6878.0,181.41,181.48,181.33,181.36,6878.0
2024-10-02 13:25:00,181.33,181.53,181.33,181.46,5862.0,181.33,181.53,181.33,181.46,5862.0
2024-10-02 13:30:00,181.43,181.43,181.28,181.31,8845.0,181.43,181.43,181.28,181.31,8845.0
2024-10-02 13:35:00,181.31,181.46,181.27,181.44,9795.0,181.31,181.46,181.27,181.44,9795.0
2024-10-02 13:40:00,181.46,181.48,181.39,181.48,10344.0,181.46,181.48,181.39,181.48,10344.0
2024-10-02 13:45:00,181.48,181.63,181.45,181.63,5372.0,181.48,181.63,181.45,181.63,5372.0
2024-10-02 13:50:00,181.66,181.66,181.59,181.66,4624.0,181.66,181.66,181.59,181.66,4624.0
2024-10-02 13:55:00,181.67,181.8,181.64,181.78,5226.0,181.67,181.8,181.64,181.78,5226.0
2024-10-02 14:00:00,181.8,181.91,181.8,181.91,3154.0,181.8,181.91,181.8,181.91,3154.0
2024-10-02 14:05:00,181.92,182.12,181.91,182.11,13129.0,181.92,182.12,181.91,182.11,13129.0
2024-10-02 14:10:00,182.09,182.19,182.09,182.19,11582.0,182.09,182.19,182.09,182.19,11582.0
2024-10-02 14:15:00,182.2,182.24,182.01,182.01,10810.0,182.2,182.24,182.01,182.01,10810.0
2024-10-02 14:20:00,182.01,182.04,181.82,181.84,8674.0,182.01,182.04,181.82,181.84,8674.0
2024-10-02 14:25:00,181.84,181.99,181.81,181.96,11545.0,181.84,181.99,181.81,181.96,11545.0
2024-10-02 14:30:00,181.98,182.05,181.93,182.03,10029.0,181.98,182.05,181.93,182.03,10029.0
2024-10-02 14:35:00,182.03,182.09,181.98,182.01,10896.0,182.03,182.09,181.98,182.01,10896.0
2024-10-02 14:40:00,182.04,182.17,182.04,182.15,7969.0,182.04,182.17,182.04,182.15,7969.0
2024-10-02 14:45:00,182.13,182.13,182.0,182.04,4145.0,182.13,182.13,182.0,182.04,4145.0
2024-10-02 14:50:00,182.05,182.13,182.04,182.06,6477.0,182.05,182.13,182.04,182.06,6477.0
2024-10-02 14:55:00,182.05,182.17,181.99,182.16,8904.0,182.05,182.17,181.99,182.16,8904.0
2024-10-02 15:00:00,182.21,182.41,182.15,182.41,10616.0,182.21,182.41,182.15,182.41,10616.0
2024-10-02 15:05:00,182.41,182.45,182.34,182.41,13082.0,182.41,182.45,182.34,182.41,13082.0
2024-10-02 15:10:00,182.48,182.51,182.4,182.48,28383.0,182.48,182.51,182.4,182.48,28383.0
2024-10-02 15:15:00,182.48,182.48,182.27,182.36,15850.0,182.48,182.48,182.27,182.36,15850.0
2024-10-02 15:20:00,182.37,182.37,182.31,182.35,17962.0,182.37,182.37,182.31,182.35,17962.0
2024-10-02 15:25:00,182.36,182.36,182.25,182.27,7203.0,182.36,182.36,182.25,182.27,7203.0
2024-10-02 15:30:00,182.27,182.27,182.07,182.19,32222.0,182.27,182.27,182.07,182.19,32222.0
2024-10-02 15:35:00,182.22,182.29,182.14,182.22,13422.0,182.22,182.29,182.14,182.22,13422.0
2024-10-02 15:40:00,182.21,182.32,182.18,182.19,19760.0,182.21,182.32,182.18,182.19,19760.0
2024-10-02 15:45:00,182.18,182.28,182.15,182.22,15675.0,182.18,182.28,182.15,182.22,15675.0
2024-10-02 15:50:00,182.27,182.52,182.23,182.4,27403.0,182.27,182.52,182.23,182.4,27403.0
2024-10-02 15:55:00,182.43,182.56,182.33,182.44,158140.0,182.43,182.56,182.33,182.44,158140.0
2024-10-03 09:30:00,182.31,182.55,181.91,182.31,24332.0,182.31,182.55,181.91,182.31,24332.0
2024-10-03 09:35:00,182.31,182.41,182.15,182.41,9678.0,182.31,182.41,182.15,182.41,9678.0
2024-10-03 09:40:00,182.41,182.57,182.03,182.03,17949.0,182.41,182.57,182.03,182.03,17949.0
2024-10-03 09:45:00,182.0,182.3,181.87,182.25,4956.0,182.0,182.3,181.87,182.25,4956.0
2024-10-03 09:50:00,182.25,182.35,181.93,182.09,8055.0,182.25,182.35,181.93,182.09,8055.0
2024-10-03 09:55:00,182.16,182.4,181.99,182.35,3760.0,182.16,182.4,181.99,182.35,3760.0
2024-10-03 10:00:00,182.43,182.92,182.43,182.79,10543.0,182.43,182.92,182.43,182.79,10543.0
2024-10-03 10:05:00,182.81,183.1,182.72,183.03,12287.0,182.81,183.1,182.72,183.03,12287.0
2024-10-03 10:10:00,183.08,183.33,182.68,182.95,12069.0,183.08,183.33,182.68,182.95,12069.0
2024-10-03 10:15:00,182.9,183.16,182.79,183.0,3278.0,182.9,183.16,182.79,183.0,3278.0
2024-10-03 10:20:00,182.97,183.09,182.41,182.65,9631.0,182.97,183.09,182.41,182.65,9631.0
2024-10-03 10:25:00,182.57,182.72,182.47,182.72,3945.0,182.57,182.72,182.47,182.72,3945.0
2024-10-03 10:30:00,182.65,182.99,182.61,182.99,8010.0,182.65,182.99,182.61,182.99,8010.0
2024-10-03 10:35:00,182.91,183.12,182.87,183.12,4996.0,182.91,183.12,182.87,183.12,4996.0
2024-10-03 10:40:00,183.14,183.14,182.63,182.63,7586.0,183.14,183.14,182.63,182.63,7586.0
2024-10-03 10:45:00,182.71,183.04,182.68,182.75,4173.0,182.71,183.04,182.68,182.75,4173.0
2024-10-03 10:50:00,182.84,183.01,182.82,182.87,6911.0,182.84,183.01,182.82,182.87,6911.0
2024-10-03 10:55:00,182.84,182.92,182.47,182.48,4392.0,182.84,182.92,182.47,182.48,4392.0
2024-10-03 11:00:00,182.48,182.48,182.28,182.44,5523.0,182.48,182.48,182.28,182.44,5523.0
2024-10-03 11:05:00,182.48,182.72,182.48,182.61,3352.0,182.48,182.72,182.48,182.61,3352.0
2024-10-03 11:10:00,182.59,182.62,182.41,182.5,4863.0,182.59,182.62,182.41,182.5,4863.0
2024-10-03 11:15:00,182.55,182.7,182.5,182.66,2032.0,182.55,182.7,182.5,182.66,2032.0
2024-10-03 11:20:00,182.66,182.74,182.59,182.65,3803.0,182.66,182.74,182.59,182.65,3803.0
2024-10-03 11:25:00,182.66,182.66,182.55,182.62,2888.0,182.66,182.66,182.55,182.62,2888.0
2024-10-03 11:30:00,182.58,182.7,182.57,182.69,3817.0,182.58,182.7,182.57,182.69,3817.0
2024-10-03 11:35:00,182.66,182.75,182.63,182.63,6346.0,182.66,182.75,182.63,182.63,6346.0
2024-10-03 11:40:00,182.76,182.86,182.76,182.84,2986.0,182.76,182.86,182.76,182.84,2986.0
2024-10-03 11:45:00,182.88,183.05,182.84,183.05,11720.0,182.88,183.05,182.84,183.05,11720.0
2024-10-03 11:50:00,183.06,183.14,183.05,183.09,3288.0,183.06,183.14,183.05,183.09,3288.0
2024-10-03 11:55:00,183.1,183.11,182.9,182.9,8477.0,183.1,183.11,182.9,182.9,8477.0
2024-10-03 12:00:00,182.89,182.89,182.8,182.85,4311.0,182.89,182.89,182.8,182.85,4311.0
2024-10-03 12:05:00,182.86,183.0,182.86,182.98,4496.0,182.86,183.0,182.86,182.98,4496.0
2024-10-03 12:10:00,183.02,183.23,183.02,183.13,3899.0,183.02,183.23,183.02,183.13,3899.0
2024-10-03 12:15:00,183.13,183.17,183.09,183.14,4582.0,183.13,183.17,183.09,183.14,4582.0
2024-10-03 12:20:00,183.15,183.2,183.05,183.12,2902.0,183.15,183.2,183.05,183.12,2902.0
2024-10-03 12:25:00,183.15,183.15,182.97,182.98,6042.0,183.15,183.15,182.97,182.98,6042.0
2024-10-03 12:30:00,182.95,182.98,182.9,182.96,4377.0,182.95,182.98,182.9,182.96,4377.0
2024-10-03 12:35:00,182.97,183.1,182.88,182.89,3711.0,182.97,183.1,182.88,182.89,3711.0
2024-10-03 12:40:00,182.88,182.88,182.66,182.8,4878.0,182.88,182.88,182.66,182.8,4878.0
2024-10-03 12:45:00,182.77,182.77,182.49,182.49,8396.0,182.77,182.77,182.49,182.49,8396.0
2024-10-03 12:50:00,182.52,182.59,182.43,182.54,4511.0,182.52,182.59,182.43,182.54,4511.0
2024-10-03 12:55:00,182.55,182.77,182.53,182.64,8589.0,182.55,182.77,182.53,182.64,8589.0
2024-10-03 13:00:00,182.57,182.57,182.31,182.34,4610.0,182.57,182.57,182.31,182.34,4610.0
2024-10-03 13:05:00,182.37,182.39,182.23,182.29,10536.0,182.37,182.39,182.23,182.29,10536.0
2024-10-03 13:10:00,182.31,182.42,182.3,182.39,4594.0,182.31,182.42,182.3,182.39,4594.0
2024-10-03 13:15:00,182.41,182.41,182.35,182.36,5083.0,182.41,182.41,182.35,182.36,5083.0
2024-10-03 13:20:00,182.35,182.47,182.35,182.39,10366.0,182.35,182.47,182.35,182.39,10366.0
2024-10-03 13:25:00,182.4,182.51,182.35,182.36,5421.0,182.4,182.51,182.35,182.36,5421.0
2024-10-03 13:30:00,182.38,182.53,182.37,182.48,4323.0,182.38,182.53,182.37,182.48,4323.0
2024-10-03 13:35:00,182.54,182.57,182.41,182.41,4204.0,182.54,182.57,182.41,182.41,4204.0
2024-10-03 13:40:00,182.39,182.48,182.3,182.48,12922.0,182.39,182.48,182.3,182.48,12922.0
2024-10-03 13:45:00,182.51,182.63,182.51,182.63,12156.0,182.51,182.63,182.51,182.63,12156.0
2024-10-03 13:50:00,182.58,182.61,182.54,182.57,2095.0,182.58,182.61,182.54,182.57,2095.0
2024-10-03 13:55:00,182.59,182.65,182.58,182.65,2864.0,182.59,182.65,182.58,182.65,2864.0
2024-10-03 14:00:00,182.67,182.72,182.55,182.62,5459.0,182.67,182.72,182.55,182.62,5459.0
2024-10-03 14:05:00,182.63,182.72,182.63,182.67,2800.0,182.63,182.72,182.63,182.67,2800.0
2024-10-03 14:10:00,182.74,182.78,182.67,182.74,3104.0,182.74,182.78,182.67,182.74,3104.0
2024-10-03 14:15:00,182.75,182.77,182.72,182.77,5085.0,182.75,182.77,182.72,182.77,5085.0
2024-10-03 14:20:00,182.77,182.78,182.61,182.67,8053.0,182.77,182.78,182.61,182.67,8053.0
2024-10-03 14:25:00,182.65,182.73,182.62,182.73,9351.0,182.65,182.73,182.62,182.73,9351.0
2024-10-03 14:30:00,182.72,182.72,182.64,182.64,4281.0,182.72,182.72,182.64,182.64,4281.0
2024-10-03 14:35:00,182.64,182.66,182.57,182.66,4686.0,182.64,182.66,182.57,182.66,4686.0
2024-10-03 14:40:00,182.66,182.7,182.66,182.68,4535.0,182.66,182.7,182.66,182.68,4535.0
2024-10-03 14:45:00,182.69,182.7,182.62,182.66,3608.0,182.69,182.7,182.62,182.66,3608.0
2024-10-03 14:50:00,182.69,182.72,182.68,182.7,2842.0,182.69,182.72,182.68,182.7,2842.0
2024-10-03 14:55:00,182.75,182.77,182.72,182.72,5621.0,182.75,182.77,182.72,182.72,5621.0
2024-10-03 15:00:00,182.69,182.73,182.65,182.7,5665.0,182.69,182.73,182.65,182.7,5665.0
2024-10-03 15:05:00,182.69,182.72,182.59,182.66,4673.0,182.69,182.72,182.59,182.66,4673.0
2024-10-03 15:10:00,182.63,182.7,182.58,182.68,9646.0,182.63,182.7,182.58,182.68,9646.0
2024-10-03 15:15:00,182.68,182.79,182.59,182.78,8568.0,182.68,182.79,182.59,182.78,8568.0
2024-10-03 15:20:00,182.77,182.84,182.72,182.83,11939.0,182.77,182.84,182.72,182.83,11939.0
2024-10-03 15:25:00,182.83,182.93,182.83,182.92,13513.0,182.83,182.93,182.83,182.92,13513.0
2024-10-03 15:30:00,182.91,183.05,182.89,182.98,20982.0,182.91,183.05,182.89,182.98,20982.0
2024-10-03 15:35:00,182.97,183.13,182.96,183.05,19369.0,182.97,183.13,182.96,183.05,19369.0
2024-10-03 15:40:00,183.05,183.11,182.9,182.94,26034.0,183.05,183.11,182.9,182.94,26034.0
2024-10-03 15:45:00,182.95,183.39,182.94,183.36,53402.0,182.95,183.39,182.94,183.36,53402.0
2024-10-03 15:50:00,183.36,183.37,183.2,183.26,50454.0,183.36,183.37,183.2,183.26,50454.0
2024-10-03 15:55:00,183.27,183.56,183.27,183.33,155158.0,183.27,183.56,183.27,183.33,155158.0
2024-10-04 09:30:00,184.47,184.75,183.66,183.83,37111.0,184.47,184.75,183.66,183.83,37111.0
2024-10-04 09:35:00,183.84,184.04,183.0,183.33,11774.0,183.84,184.04,183.0,183.33,11774.0
2024-10-04 09:40:00,183.34,183.87,183.21,183.57,9796.0,183.34,183.87,183.21,183.57,9796.0
2024-10-04 09:45:00,183.7,184.09,183.57,183.84,6684.0,183.7,184.09,183.57,183.84,6684.0
2024-10-04 09:50:00,183.93,184.17,183.93,184.17,1900.0,183.93,184.17,183.93,184.17,1900.0
2024-10-04 09:55:00,184.09,184.18,183.69,183.88,6155.0,184.09,184.18,183.69,183.88,6155.0
2024-10-04 10:00:00,183.88,184.22,183.87,184.21,5792.0,183.88,184.22,183.87,184.21,5792.0
2024-10-04 10:05:00,184.38,184.44,183.57,183.64,6938.0,184.38,184.44,183.57,183.64,6938.0
2024-10-04 10:10:00,183.64,183.94,183.42,183.89,8855.0,183.64,183.94,183.42,183.89,8855.0
2024-10-04 10:15:00,183.8,184.02,183.77,183.95,10322.0,183.8,184.02,183.77,183.95,10322.0
2024-10-04 10:20:00,183.95,183.98,183.45,183.56,5549.0,183.95,183.98,183.45,183.56,5549.0
2024-10-04 10:25:00,183.59,183.65,183.24,183.36,4431.0,183.59,183.65,183.24,183.36,4431.0
2024-10-04 10:30:00,183.36,183.9,183.15,183.18,15097.0,183.36,183.9,183.15,183.18,15097.0
2024-10-04 10:35:00,183.16,183.27,182.87,183.04,4619.0,183.16,183.27,182.87,183.04,4619.0
2024-10-04 10:40:00,183.03,183.33,182.98,183.31,7567.0,183.03,183.33,182.98,183.31,7567.0
2024-10-04 10:45:00,183.31,183.43,183.09,183.37,4344.0,183.31,183.43,183.09,183.37,4344.0
2024-10-04 10:50:00,183.42,183.69,183.42,183.58,6002.0,183.42,183.69,183.42,183.58,6002.0
2024-10-04 10:55:00,183.6,183.71,183.51,183.71,5309.0,183.6,183.71,183.51,183.71,5309.0
2024-10-04 11:00:00,183.71,183.8,183.66,183.75,12819.0,183.71,183.8,183.66,183.75,12819.0
2024-10-04 11:05:00,183.77,183.96,183.77,183.84,6251.0,183.77,183.96,183.77,183.84,6251.0
2024-10-04 11:10:00,183.86,184.0,183.81,183.81,8586.0,183.86,184.0,183.81,183.81,8586.0
2024-10-04 11:15:00,183.83,183.96,183.79,183.85,5692.0,183.83,183.96,183.79,183.85,5692.0
2024-10-04 11:20:00,183.8,183.8,183.54,183.7,6172.0,183.8,183.8,183.54,183.7,6172.0
2024-10-04 11:25:00,183.7,183.7,183.49,183.61,10244.0,183.7,183.7,183.49,183.61,10244.0
2024-10-04 11:30:00,183.57,183.7,183.54,183.67,6308.0,183.57,183.7,183.54,183.67,6308.0
2024-10-04 11:35:00,183.66,183.72,183.62,183.72,5319.0,183.66,183.72,183.62,183.72,5319.0
2024-10-04 11:40:00,183.83,183.92,183.78,183.84,6155.0,183.83,183.92,183.78,183.84,6155.0
2024-10-04 11:45:00,183.8,183.8,183.71,183.76,4081.0,183.8,183.8,183.71,183.76,4081.0
2024-10-04 11:50:00,183.75,183.91,183.74,183.88,2827.0,183.75,183.91,183.74,183.88,2827.0
2024-10-04 11:55:00,183.94,183.95,183.79,183.79,4224.0,183.94,183.95,183.79,183.79,4224.0
2024-10-04 12:00:00,183.87,183.95,183.85,183.93,3484.0,183.87,183.95,183.85,183.93,3484.0
2024-10-04 12:05:00,184.0,184.03,183.86,183.86,3256.0,184.0,184.03,183.86,183.86,3256.0
2024-10-04 12:10:00,183.9,183.9,183.75,183.78,5993.0,183.9,183.9,183.75,183.78,5993.0
2024-10-04 12:15:00,183.89,183.95,183.89,183.94,1510.0,183.89,183.95,183.89,183.94,1510.0
2024-10-04 12:20:00,183.98,184.04,183.88,183.88,4194.0,183.98,184.04,183.88,183.88,4194.0
2024-10-04 12:25:00,183.85,183.85,183.78,183.8,3696.0,183.85,183.85,183.78,183.8,3696.0
2024-10-04 12:30:00,183.74,183.78,183.66,183.71,4514.0,183.74,183.78,183.66,183.71,4514.0
2024-10-04 12:35:00,183.74,184.16,183.73,184.1,4028.0,183.74,184.16,183.73,184.1,4028.0
2024-10-04 12:40:00,184.11,184.21,184.02,184.21,3517.0,184.11,184.21,184.02,184.21,3517.0
2024-10-04 12:45:00,184.23,184.27,184.18,184.19,3926.0,184.23,184.27,184.18,184.19,3926.0
2024-10-04 12:50:00,184.24,184.27,184.17,184.24,1794.0,184.24,184.27,184.17,184.24,1794.0
2024-10-04 12:55:00,184.27,184.34,184.22,184.34,7097.0,184.27,184.34,184.22,184.34,7097.0
2024-10-04 13:00:00,184.3,184.41,184.3,184.38,4258.0,184.3,184.41,184.3,184.38,4258.0
2024-10-04 13:05:00,184.34,184.34,183.93,184.01,12599.0,184.34,184.34,183.93,184.01,12599.0
2024-10-04 13:10:00,183.98,184.22,183.98,184.11,11067.0,183.98,184.22,183.98,184.11,11067.0
2024-10-04 13:15:00,184.12,184.35,184.11,184.32,2794.0,184.12,184.35,184.11,184.32,2794.0
2024-10-04 13:20:00,184.35,184.39,184.3,184.32,6950.0,184.35,184.39,184.3,184.32,6950.0
2024-10-04 13:25:00,184.36,184.49,184.35,184.41,2678.0,184.36,184.49,184.35,184.41,2678.0
2024-10-04 13:30:00,184.41,184.44,184.25,184.25,6084.0,184.41,184.44,184.25,184.25,6084.0
2024-10-04 13:35:00,184.29,184.29,183.83,184.09,8064.0,184.29,184.29,183.83,184.09,8064.0
2024-10-04 13:40:00,184.08,184.38,184.08,184.38,5594.0,184.08,184.38,184.08,184.38,5594.0
2024-10-04 13:45:00,184.39,184.39,184.15,184.24,8580.0,184.39,184.39,184.15,184.24,8580.0
2024-10-04 13:50:00,184.26,184.29,184.03,184.04,9527.0,184.26,184.29,184.03,184.04,9527.0
2024-10-04 13:55:00,184.02,184.11,183.99,184.07,3860.0,184.02,184.11,183.99,184.07,3860.0
2024-10-04 14:00:00,184.04,184.16,184.02,184.02,3746.0,184.04,184.16,184.02,184.02,3746.0
2024-10-04 14:05:00,184.02,184.11,183.98,184.03,8635.0,184.02,184.11,183.98,184.03,8635.0
2024-10-04 14:10:00,184.03,184.03,183.82,183.82,8464.0,184.03,184.03,183.82,183.82,8464.0
2024-10-04 14:15:00,183.75,183.94,183.74,183.93,6545.0,183.75,183.94,183.74,183.93,6545.0
2024-10-04 14:20:00,183.92,184.1,183.91,184.1,7592.0,183.92,184.1,183.91,184.1,7592.0
2024-10-04 14:25:00,184.11,184.16,184.05,184.09,5218.0,184.11,184.16,184.05,184.09,5218.0
2024-10-04 14:30:00,184.1,184.21,184.06,184.21,4346.0,184.1,184.21,184.06,184.21,4346.0
2024-10-04 14:35:00,184.19,184.22,184.16,184.22,4900.0,184.19,184.22,184.16,184.22,4900.0
2024-10-04 14:40:00,184.2,184.2,184.06,184.06,6964.0,184.2,184.2,184.06,184.06,6964.0
2024-10-04 14:45:00,184.06,184.25,184.05,184.22,7236.0,184.06,184.25,184.05,184.22,7236.0
2024-10-04 14:50:00,184.28,184.42,184.18,184.42,6487.0,184.28,184.42,184.18,184.42,6487.0
2024-10-04 14:55:00,184.4,184.43,184.34,184.35,7265.0,184.4,184.43,184.34,184.35,7265.0
2024-10-04 15:00:00,184.39,184.47,184.36,184.43,7216.0,184.39,184.47,184.36,184.43,7216.0
2024-10-04 15:05:00,184.45,184.5,184.42,184.5,8336.0,184.45,184.5,184.42,184.5,8336.0
2024-10-04 15:10:00,184.5,184.59,184.49,184.55,6702.0,184.5,184.59,184.49,184.55,6702.0
2024-10-04 15:15:00,184.53,184.56,184.46,184.54,10546.0,184.53,184.56,184.46,184.54,10546.0
2024-10-04 15:20:00,184.55,184.81,184.54,184.78,14215.0,184.55,184.81,184.54,184.78,14215.0
2024-10-04 15:25:00,184.79,184.82,184.66,184.76,24752.0,184.79,184.82,184.66,184.76,24752.0
2024-10-04 15:30:00,184.75,184.98,184.72,184.98,13223.0,184.75,184.98,184.72,184.98,13223.0
2024-10-04 15:35:00,184.96,185.03,184.83,184.94,24303.0,184.96,185.03,184.83,184.94,24303.0
2024-10-04 15:40:00,184.98,185.15,184.95,185.15,21554.0,184.98,185.15,184.95,185.15,21554.0
2024-10-04 15:45:00,185.15,185.17,184.96,185.13,23130.0,185.15,185.17,184.96,185.13,23130.0
2024-10-04 15:50:00,185.14,185.14,184.99,185.08,36154.0,185.14,185.14,184.99,185.08,36154.0
2024-10-04 15:55:00,185.05,185.51,185.01,185.4,123389.0,185.05,185.51,185.01,185.4,123389.0
2024-10-07 09:30:00,185.42,185.42,184.36,184.41,28545.0,185.42,185.42,184.36,184.41,28545.0
2024-10-07 09:35:00,184.76,184.84,183.97,184.14,7831.0,184.76,184.84,183.97,184.14,7831.0
2024-10-07 09:40:00,184.08,184.41,184.03,184.34,4029.0,184.08,184.41,184.03,184.34,4029.0
2024-10-07 09:45:00,184.33,184.57,183.94,183.94,7185.0,184.33,184.57,183.94,183.94,7185.0
2024-10-07 09:50:00,184.08,184.23,183.97,184.2,4076.0,184.08,184.23,183.97,184.2,4076.0
2024-10-07 09:55:00,184.46,184.65,184.37,184.59,6325.0,184.46,184.65,184.37,184.59,6325.0
2024-10-07 10:00:00,184.59,185.19,184.59,185.19,20740.0,184.59,185.19,184.59,185.19,20740.0
2024-10-07 10:05:00,185.12,185.27,184.85,185.03,19436.0,185.12,185.27,184.85,185.03,19436.0
2024-10-07 10:10:00,184.95,185.18,184.93,185.03,3092.0,184.95,185.18,184.93,185.03,3092.0
2024-10-07 10:15:00,185.04,185.33,185.04,185.28,4659.0,185.04,185.33,185.04,185.28,4659.0
2024-10-07 10:20:00,185.26,185.27,185.1,185.18,3268.0,185.26,185.27,185.1,185.18,3268.0
2024-10-07 10:25:00,185.19,185.24,185.08,185.08,12499.0,185.19,185.24,185.08,185.08,12499.0
2024-10-07 10:30:00,185.07,185.42,185.07,185.37,5587.0,185.07,185.42,185.07,185.37,5587.0
2024-10-07 10:35:00,185.41,185.41,185.24,185.29,7616.0,185.41,185.41,185.24,185.29,7616.0
2024-10-07 10:40:00,185.25,185.42,185.16,185.36,6490.0,185.25,185.42,185.16,185.36,6490.0
2024-10-07 10:45:00,185.35,185.42,185.29,185.37,9322.0,185.35,185.42,185.29,185.37,9322.0
2024-10-07 10:50:00,185.41,185.62,185.41,185.42,17464.0,185.41,185.62,185.41,185.42,17464.0
2024-10-07 10:55:00,185.45,185.45,185.14,185.27,16043.0,185.45,185.45,185.14,185.27,16043.0
2024-10-07 11:00:00,185.26,185.31,185.06,185.25,16740.0,185.26,185.31,185.06,185.25,16740.0
2024-10-07 11:05:00,185.3,185.47,185.3,185.43,10445.0,185.3,185.47,185.3,185.43,10445.0
2024-10-07 11:10:00,185.42,185.53,185.38,185.5,12228.0,185.42,185.53,185.38,185.5,12228.0
2024-10-07 11:15:00,185.49,185.49,185.31,185.44,12743.0,185.49,185.49,185.31,185.44,12743.0
2024-10-07 11:20:00,185.44,185.72,185.42,185.72,11720.0,185.44,185.72,185.42,185.72,11720.0
2024-10-07 11:25:00,185.75,185.81,185.55,185.61,12217.0,185.75,185.81,185.55,185.61,12217.0
2024-10-07 11:30:00,185.62,185.64,185.47,185.5,7201.0,185.62,185.64,185.47,185.5,7201.0
2024-10-07 11:35:00,185.49,185.69,185.48,185.69,3808.0,185.49,185.69,185.48,185.69,3808.0
2024-10-07 11:40:00,185.69,185.77,185.64,185.66,12272.0,185.69,185.77,185.64,185.66,12272.0
2024-10-07 11:45:00,185.67,185.73,185.64,185.7,8581.0,185.67,185.73,185.64,185.7,8581.0
2024-10-07 11:50:00,185.69,185.69,185.51,185.55,13770.0,185.69,185.69,185.51,185.55,13770.0
2024-10-07 11:55:00,185.57,185.68,185.53,185.65,6337.0,185.57,185.68,185.53,185.65,6337.0
2024-10-07 12:00:00,185.62,185.74,185.6,185.74,5680.0,185.62,185.74,185.6,185.74,5680.0
2024-10-07 12:05:00,185.77,185.79,185.5,185.52,7868.0,185.77,185.79,185.5,185.52,7868.0
2024-10-07 12:10:00,185.5,185.69,185.38,185.69,5700.0,185.5,185.69,185.38,185.69,5700.0
2024-10-07 12:15:00,185.66,185.66,185.52,185.52,7444.0,185.66,185.66,185.52,185.52,7444.0
2024-10-07 12:20:00,185.52,185.78,185.49,185.78,6511.0,185.52,185.78,185.49,185.78,6511.0
2024-10-07 12:25:00,185.81,185.81,185.62,185.63,28695.0,185.81,185.81,185.62,185.63,28695.0
2024-10-07 12:30:00,185.65,185.79,185.59,185.74,10833.0,185.65,185.79,185.59,185.74,10833.0
2024-10-07 12:35:00,185.78,185.94,185.75,185.94,10763.0,185.78,185.94,185.75,185.94,10763.0
2024-10-07 12:40:00,185.95,185.95,185.81,185.85,11510.0,185.95,185.95,185.81,185.85,11510.0
2024-10-07 12:45:00,185.84,186.07,185.83,186.07,7879.0,185.84,186.07,185.83,186.07,7879.0
2024-10-07 12:50:00,186.09,186.2,186.09,186.14,13157.0,186.09,186.2,186.09,186.14,13157.0
2024-10-07 12:55:00,186.12,186.19,186.09,186.15,9511.0,186.12,186.19,186.09,186.15,9511.0
2024-10-07 13:00:00,186.15,186.19,186.13,186.18,6731.0,186.15,186.19,186.13,186.18,6731.0
2024-10-07 13:05:00,186.17,186.22,186.06,186.07,8719.0,186.17,186.22,186.06,186.07,8719.0
2024-10-07 13:10:00,186.09,186.1,186.0,186.06,11643.0,186.09,186.1,186.0,186.06,11643.0
2024-10-07 13:15:00,186.08,186.22,186.08,186.22,9477.0,186.08,186.22,186.08,186.22,9477.0
2024-10-07 13:20:00,186.23,186.26,186.0,186.02,11000.0,186.23,186.26,186.0,186.02,11000.0
2024-10-07 13:25:00,186.04,186.15,186.04,186.05,9562.0,186.04,186.15,186.04,186.05,9562.0
2024-10-07 13:30:00,186.03,186.04,185.96,186.01,8097.0,186.03,186.04,185.96,186.01,8097.0
2024-10-07 13:35:00,186.0,186.06,185.97,185.99,15429.0,186.0,186.06,185.97,185.99,15429.0
2024-10-07 13:40:00,185.97,186.07,185.95,185.99,13264.0,185.97,186.07,185.95,185.99,13264.0
2024-10-07 13:45:00,186.0,186.23,185.97,186.18,19509.0,186.0,186.23,185.97,186.18,19509.0
2024-10-07 13:50:00,186.19,186.19,186.01,186.03,17889.0,186.19,186.19,186.01,186.03,17889.0
2024-10-07 13:55:00,186.03,186.03,185.89,185.91,6642.0,186.03,186.03,185.89,185.91,6642.0
2024-10-07 14:00:00,185.9,185.93,185.81,185.86,26150.0,185.9,185.93,185.81,185.86,26150.0
2024-10-07 14:05:00,185.85,185.94,185.75,185.81,9542.0,185.85,185.94,185.75,185.81,9542.0
2024-10-07 14:10:00,185.83,185.92,185.81,185.92,7908.0,185.83,185.92,185.81,185.92,7908.0
2024-10-07 14:15:00,185.94,185.97,185.89,185.89,10471.0,185.94,185.97,185.89,185.89,10471.0
2024-10-07 14:20:00,185.91,185.91,185.8,185.9,10948.0,185.91,185.91,185.8,185.9,10948.0
2024-10-07 14:25:00,185.91,185.94,185.88,185.93,7712.0,185.91,185.94,185.88,185.93,7712.0
2024-10-07 14:30:00,185.93,185.94,185.41,185.52,24213.0,185.93,185.94,185.41,185.52,24213.0
2024-10-07 14:35:00,185.49,185.56,185.38,185.53,15282.0,185.49,185.56,185.38,185.53,15282.0
2024-10-07 14:40:00,185.56,185.64,185.49,185.5,13090.0,185.56,185.64,185.49,185.5,13090.0
2024-10-07 14:45:00,185.49,185.52,185.24,185.31,19429.0,185.49,185.52,185.24,185.31,19429.0
2024-10-07 14:50:00,185.3,185.48,185.26,185.37,16865.0,185.3,185.48,185.26,185.37,16865.0
2024-10-07 14:55:00,185.4,185.53,185.38,185.46,12393.0,185.4,185.53,185.38,185.46,12393.0
2024-10-07 15:00:00,185.51,185.54,185.44,185.53,17478.0,185.51,185.54,185.44,185.53,17478.0
2024-10-07 15:05:00,185.56,185.71,185.56,185.67,20209.0,185.56,185.71,185.56,185.67,20209.0
2024-10-07 15:10:00,185.69,185.72,185.56,185.69,13820.0,185.69,185.72,185.56,185.69,13820.0
2024-10-07 15:15:00,185.69,185.8,185.66,185.78,15294.0,185.69,185.8,185.66,185.78,15294.0
2024-10-07 15:20:00,185.79,185.82,185.6,185.6,60436.0,185.79,185.82,185.6,185.6,60436.0
2024-10-07 15:25:00,185.56,185.73,185.51,185.56,115577.0,185.56,185.73,185.51,185.56,115577.0
2024-10-07 15:30:00,185.57,185.68,185.36,185.48,31721.0,185.57,185.68,185.36,185.48,31721.0
2024-10-07 15:35:00,185.47,185.49,185.06,185.09,36473.0,185.47,185.49,185.06,185.09,36473.0
2024-10-07 15:40:00,185.1,185.16,184.9,185.1,29185.0,185.1,185.16,184.9,185.1,29185.0
2024-10-07 15:45:00,185.08,185.28,184.98,185.23,42961.0,185.08,185.28,184.98,185.23,42961.0
2024-10-07 15:50:00,185.18,185.6,185.1,185.45,52710.0,185.18,185.6,185.1,185.45,52710.0
2024-10-07 15:55:00,185.47,185.47,184.87,185.0,270510.0,185.47,185.47,184.87,185.0,270510.0
2024-10-08 09:30:00,186.64,187.69,185.95,186.19,38913.0,186.64,187.69,185.95,186.19,38913.0
2024-10-08 09:35:00,185.87,186.28,185.72,185.89,7797.0,185.87,186.28,185.72,185.89,7797.0
2024-10-08 09:40:00,186.06,186.72,185.9,186.16,4033.0,186.06,186.72,185.9,186.16,4033.0
2024-10-08 09:45:00,186.49,186.58,186.28,186.36,8331.0,186.49,186.58,186.28,186.36,8331.0
2024-10-08 09:50:00,186.55,186.63,186.3,186.57,7418.0,186.55,186.63,186.3,186.57,7418.0
2024-10-08 09:55:00,186.45,186.63,186.36,186.45,5514.0,186.45,186.63,186.36,186.45,5514.0
2024-10-08 10:00:00,186.46,186.54,186.03,186.31,24514.0,186.46,186.54,186.03,186.31,24514.0
2024-10-08 10:05:00,186.31,186.39,185.93,185.93,10287.0,186.31,186.39,185.93,185.93,10287.0
2024-10-08 10:10:00,186.05,186.08,185.95,185.96,6689.0,186.05,186.08,185.95,185.96,6689.0
2024-10-08 10:15:00,186.01,186.31,185.99,186.31,8445.0,186.01,186.31,185.99,186.31,8445.0
2024-10-08 10:20:00,186.31,186.64,186.27,186.64,10070.0,186.31,186.64,186.27,186.64,10070.0
2024-10-08 10:25:00,186.58,186.8,186.56,186.8,7517.0,186.58,186.8,186.56,186.8,7517.0
2024-10-08 10:30:00,186.79,186.9,186.74,186.81,7500.0,186.79,186.9,186.74,186.81,7500.0
2024-10-08 10:35:00,186.81,186.85,186.67,186.77,10446.0,186.81,186.85,186.67,186.77,10446.0
2024-10-08 10:40:00,186.72,187.3,186.68,186.91,14806.0,186.72,187.3,186.68,186.91,14806.0
2024-10-08 10:45:00,186.84,187.06,186.84,186.94,9723.0,186.84,187.06,186.84,186.94,9723.0
2024-10-08 10:50:00,186.97,187.06,186.87,186.91,10183.0,186.97,187.06,186.87,186.91,10183.0
2024-10-08 10:55:00,186.95,187.0,186.77,186.78,7169.0,186.95,187.0,186.77,186.78,7169.0
2024-10-08 11:00:00,186.84,186.87,186.51,186.7,11659.0,186.84,186.87,186.51,186.7,11659.0
2024-10-08 11:05:00,186.7,187.09,186.7,187.0,7109.0,186.7,187.09,186.7,187.0,7109.0
2024-10-08 11:10:00,187.03,187.11,186.9,187.06,22447.0,187.03,187.11,186.9,187.06,22447.0
2024-10-08 11:15:00,187.05,187.4,187.04,187.39,6042.0,187.05,187.4,187.04,187.39,6042.0
2024-10-08 11:20:00,187.37,187.39,187.23,187.32,7884.0,187.37,187.39,187.23,187.32,7884.0
2024-10-08 11:25:00,187.38,187.51,187.35,187.46,10499.0,187.38,187.51,187.35,187.46,10499.0
2024-10-08 11:30:00,187.46,187.54,187.06,187.06,8942.0,187.46,187.54,187.06,187.06,8942.0
2024-10-08 11:35:00,187.03,187.23,187.02,187.23,118568.0,187.03,187.23,187.02,187.23,118568.0
2024-10-08 11:40:00,187.23,187.3,187.09,187.25,37889.0,187.23,187.3,187.09,187.25,37889.0
2024-10-08 11:45:00,187.24,187.46,187.17,187.27,13990.0,187.24,187.46,187.17,187.27,13990.0
2024-10-08 11:50:00,187.33,187.43,187.3,187.41,8231.0,187.33,187.43,187.3,187.41,8231.0
2024-10-08 11:55:00,187.37,187.63,187.37,187.63,8818.0,187.37,187.63,187.37,187.63,8818.0
2024-10-08 12:00:00,187.64,187.73,187.55,187.62,5025.0,187.64,187.73,187.55,187.62,5025.0
2024-10-08 12:05:00,187.64,187.81,187.62,187.79,12614.0,187.64,187.81,187.62,187.79,12614.0
2024-10-08 12:10:00,187.82,187.85,187.72,187.73,7140.0,187.82,187.85,187.72,187.73,7140.0
2024-10-08 12:15:00,187.7,187.7,187.52,187.53,80936.0,187.7,187.7,187.52,187.53,80936.0
2024-10-08 12:20:00,187.57,187.7,187.57,187.7,4392.0,187.57,187.7,187.57,187.7,4392.0
2024-10-08 12:25:00,187.69,187.81,187.62,187.63,45861.0,187.69,187.81,187.62,187.63,45861.0
2024-10-08 12:30:00,187.6,187.64,187.55,187.56,3826.0,187.6,187.64,187.55,187.56,3826.0
2024-10-08 12:35:00,187.54,187.73,187.54,187.73,4239.0,187.54,187.73,187.54,187.73,4239.0
2024-10-08 12:40:00,187.76,187.87,187.74,187.81,14695.0,187.76,187.87,187.74,187.81,14695.0
2024-10-08 12:45:00,187.84,187.98,187.84,187.92,11211.0,187.84,187.98,187.84,187.92,11211.0
2024-10-08 12:50:00,187.88,187.88,187.81,187.87,30801.0,187.88,187.88,187.81,187.87,30801.0
2024-10-08 12:55:00,187.9,187.9,187.8,187.8,5024.0,187.9,187.9,187.8,187.8,5024.0
2024-10-08 13:00:00,187.78,187.79,187.65,187.78,7472.0,187.78,187.79,187.65,187.78,7472.0
2024-10-08 13:05:00,187.78,187.8,187.49,187.52,7201.0,187.78,187.8,187.49,187.52,7201.0
2024-10-08 13:10:00,187.53,187.68,187.52,187.65,23395.0,187.53,187.68,187.52,187.65,23395.0
2024-10-08 13:15:00,187.63,187.81,187.5,187.81,82143.0,187.63,187.81,187.5,187.81,82143.0
2024-10-08 13:20:00,187.81,188.0,187.81,187.91,7330.0,187.81,188.0,187.81,187.91,7330.0
2024-10-08 13:25:00,187.95,188.05,187.94,187.99,9622.0,187.95,188.05,187.94,187.99,9622.0
2024-10-08 13:30:00,187.98,188.03,187.92,188.0,10761.0,187.98,188.03,187.92,188.0,10761.0
2024-10-08 13:35:00,188.02,188.14,187.9,187.91,11669.0,188.02,188.14,187.9,187.91,11669.0
2024-10-08 13:40:00,187.9,188.05,187.9,188.05,7431.0,187.9,188.05,187.9,188.05,7431.0
2024-10-08 13:45:00,188.05,188.05,187.92,187.94,7466.0,188.05,188.05,187.92,187.94,7466.0
2024-10-08 13:50:00,187.95,187.97,187.79,187.87,8627.0,187.95,187.97,187.79,187.87,8627.0
2024-10-08 13:55:00,187.85,187.97,187.77,187.93,9525.0,187.85,187.97,187.77,187.93,9525.0
2024-10-08 14:00:00,187.93,188.04,187.9,188.03,35913.0,187.93,188.04,187.9,188.03,35913.0
2024-10-08 14:05:00,188.05,188.08,187.9,187.93,9735.0,188.05,188.08,187.9,187.93,9735.0
2024-10-08 14:10:00,187.93,188.03,187.87,187.91,12113.0,187.93,188.03,187.87,187.91,12113.0
2024-10-08 14:15:00,187.93,188.01,187.92,187.95,9512.0,187.93,188.01,187.92,187.95,9512.0
2024-10-08 14:20:00,187.94,188.05,187.87,188.03,13679.0,187.94,188.05,187.87,188.03,13679.0
2024-10-08 14:25:00,188.03,188.08,188.02,188.07,11603.0,188.03,188.08,188.02,188.07,11603.0
2024-10-08 14:30:00,188.04,188.16,188.02,188.14,11995.0,188.04,188.16,188.02,188.14,11995.0
2024-10-08 14:35:00,188.15,188.36,188.13,188.34,14195.0,188.15,188.36,188.13,188.34,14195.0
2024-10-08 14:40:00,188.37,188.42,188.3,188.36,9778.0,188.37,188.42,188.3,188.36,9778.0
2024-10-08 14:45:00,188.38,188.38,188.25,188.3,7927.0,188.38,188.38,188.25,188.3,7927.0
2024-10-08 14:50:00,188.3,188.41,188.25,188.28,6313.0,188.3,188.41,188.25,188.28,6313.0
2024-10-08 14:55:00,188.28,188.33,188.18,188.29,10441.0,188.28,188.33,188.18,188.29,10441.0
2024-10-08 15:00:00,188.27,188.31,188.18,188.21,14249.0,188.27,188.31,188.18,188.21,14249.0
2024-10-08 15:05:00,188.23,188.3,188.14,188.2,11551.0,188.23,188.3,188.14,188.2,11551.0
2024-10-08 15:10:00,188.19,188.3,188.17,188.25,11574.0,188.19,188.3,188.17,188.25,11574.0
2024-10-08 15:15:00,188.21,188.39,188.19,188.35,13456.0,188.21,188.39,188.19,188.35,13456.0
2024-10-08 15:20:00,188.35,188.4,188.31,188.35,19848.0,188.35,188.4,188.31,188.35,19848.0
2024-10-08 15:25:00,188.37,188.4,188.34,188.36,14859.0,188.37,188.4,188.34,188.36,14859.0
2024-10-08 15:30:00,188.35,188.51,188.34,188.49,19284.0,188.35,188.51,188.34,188.49,19284.0
2024-10-08 15:35:00,188.47,188.54,188.42,188.53,12232.0,188.47,188.54,188.42,188.53,12232.0
2024-10-08 15:40:00,188.53,188.64,188.52,188.59,14195.0,188.53,188.64,188.52,188.59,14195.0
2024-10-08 15:45:00,188.61,188.85,188.5,188.73,57652.0,188.61,188.85,188.5,188.73,57652.0
2024-10-08 15:50:00,188.72,188.72,188.18,188.19,50934.0,188.72,188.72,188.18,188.19,50934.0
2024-10-08 15:55:00,188.2,188.24,187.86,187.99,140634.0,188.2,188.24,187.86,187.99,140634.0
2024-10-09 09:30:00,188.18,188.39,187.39,187.64,24453.0,188.18,188.39,187.39,187.64,24453.0
2024-10-09 09:35:00,187.75,188.06,187.53,187.85,9126.0,187.75,188.06,187.53,187.85,9126.0
2024-10-09 09:40:00,187.85,188.2,187.83,187.93,4093.0,187.85,188.2,187.83,187.93,4093.0
2024-10-09 09:45:00,188.03,188.12,187.72,187.78,8461.0,188.03,188.12,187.72,187.78,8461.0
2024-10-09 09:50:00,187.78,188.19,187.7,188.11,11441.0,187.78,188.19,187.7,188.11,11441.0
2024-10-09 09:55:00,188.18,188.27,188.01,188.01,9367.0,188.18,188.27,188.01,188.01,9367.0
2024-10-09 10:00:00,188.05,188.21,187.73,187.88,32698.0,188.05,188.21,187.73,187.88,32698.0
2024-10-09 10:05:00,187.95,188.05,187.66,187.74,9702.0,187.95,188.05,187.66,187.74,9702.0
2024-10-09 10:10:00,187.74,187.95,187.73,187.74,6638.0,187.74,187.95,187.73,187.74,6638.0
2024-10-09 10:15:00,187.57,187.67,187.41,187.52,10517.0,187.57,187.67,187.41,187.52,10517.0
2024-10-09 10:20:00,187.5,187.68,187.49,187.5,11196.0,187.5,187.68,187.49,187.5,11196.0
2024-10-09 10:25:00,187.48,187.62,187.41,187.41,9284.0,187.48,187.62,187.41,187.41,9284.0
2024-10-09 10:30:00,187.46,187.48,187.3,187.34,11580.0,187.46,187.48,187.3,187.34,11580.0
2024-10-09 10:35:00,187.34,187.62,187.26,187.62,10181.0,187.34,187.62,187.26,187.62,10181.0
2024-10-09 10:40:00,187.59,187.74,187.25,187.25,33556.0,187.59,187.74,187.25,187.25,33556.0
2024-10-09 10:45:00,187.29,187.55,187.15,187.52,62937.0,187.29,187.55,187.15,187.52,62937.0
2024-10-09 10:50:00,187.53,187.77,187.46,187.64,14051.0,187.53,187.77,187.46,187.64,14051.0
2024-10-09 10:55:00,187.6,187.71,187.46,187.59,6607.0,187.6,187.71,187.46,187.59,6607.0
2024-10-09 11:00:00,187.58,187.7,187.53,187.6,9084.0,187.58,187.7,187.53,187.6,9084.0
2024-10-09 11:05:00,187.59,187.66,187.47,187.48,7303.0,187.59,187.66,187.47,187.48,7303.0
2024-10-09 11:10:00,187.48,187.55,187.39,187.39,7844.0,187.48,187.55,187.39,187.39,7844.0
2024-10-09 11:15:00,187.42,187.55,187.34,187.49,13229.0,187.42,187.55,187.34,187.49,13229.0
2024-10-09 11:20:00,187.5,187.89,187.44,187.89,42148.0,187.5,187.89,187.44,187.89,42148.0
2024-10-09 11:25:00,187.86,187.95,187.73,187.91,11859.0,187.86,187.95,187.73,187.91,11859.0
2024-10-09 11:30:00,187.87,187.98,187.87,187.94,8446.0,187.87,187.98,187.87,187.94,8446.0
2024-10-09 11:35:00,187.95,187.95,187.8,187.92,9025.0,187.95,187.95,187.8,187.92,9025.0
2024-10-09 11:40:00,187.92,188.08,187.92,188.08,9805.0,187.92,188.08,187.92,188.08,9805.0
2024-10-09 11:45:00,188.06,188.28,188.01,188.26,7591.0,188.06,188.28,188.01,188.26,7591.0
2024-10-09 11:50:00,188.21,188.31,188.2,188.23,6119.0,188.21,188.31,188.2,188.23,6119.0
2024-10-09 11:55:00,188.23,188.26,188.08,188.16,7517.0,188.23,188.26,188.08,188.16,7517.0
2024-10-09 12:00:00,188.18,188.36,188.13,188.36,6908.0,188.18,188.36,188.13,188.36,6908.0
2024-10-09 12:05:00,188.34,188.41,188.27,188.38,7644.0,188.34,188.41,188.27,188.38,7644.0
2024-10-09 12:10:00,188.38,188.39,188.32,188.36,7436.0,188.38,188.39,188.32,188.36,7436.0
2024-10-09 12:15:00,188.35,188.39,188.28,188.33,9460.0,188.35,188.39,188.28,188.33,9460.0
2024-10-09 12:20:00,188.32,188.41,188.29,188.33,4882.0,188.32,188.41,188.29,188.33,4882.0
2024-10-09 12:25:00,188.34,188.42,188.15,188.17,7678.0,188.34,188.42,188.15,188.17,7678.0
2024-10-09 12:30:00,188.16,188.24,188.12,188.24,10596.0,188.16,188.24,188.12,188.24,10596.0
2024-10-09 12:35:00,188.24,188.29,188.22,188.24,4262.0,188.24,188.29,188.22,188.24,4262.0
2024-10-09 12:40:00,188.24,188.32,188.24,188.26,7314.0,188.24,188.32,188.24,188.26,7314.0
2024-10-09 12:45:00,188.29,188.41,188.28,188.34,9090.0,188.29,188.41,188.28,188.34,9090.0
2024-10-09 12:50:00,188.33,188.37,188.15,188.17,7140.0,188.33,188.37,188.15,188.17,7140.0
2024-10-09 12:55:00,188.18,188.2,188.13,188.19,7703.0,188.18,188.2,188.13,188.19,7703.0
2024-10-09 13:00:00,188.2,188.21,187.81,187.86,8344.0,188.2,188.21,187.81,187.86,8344.0
2024-10-09 13:05:00,187.85,188.01,187.83,187.96,10390.0,187.85,188.01,187.83,187.96,10390.0
2024-10-09 13:10:00,187.94,188.18,187.94,188.17,9717.0,187.94,188.18,187.94,188.17,9717.0
2024-10-09 13:15:00,188.17,188.3,188.15,188.21,13989.0,188.17,188.3,188.15,188.21,13989.0
2024-10-09 13:20:00,188.18,188.23,188.07,188.2,16924.0,188.18,188.23,188.07,188.2,16924.0
2024-10-09 13:25:00,188.18,188.22,188.1,188.19,14880.0,188.18,188.22,188.1,188.19,14880.0
2024-10-09 13:30:00,188.19,188.21,188.04,188.1,12120.0,188.19,188.21,188.04,188.1,12120.0
2024-10-09 13:35:00,188.13,188.15,188.01,188.1,10180.0,188.13,188.15,188.01,188.1,10180.0
2024-10-09 13:40:00,188.11,188.16,188.07,188.12,9755.0,188.11,188.16,188.07,188.12,9755.0
2024-10-09 13:45:00,188.1,188.1,187.95,187.99,9678.0,188.1,188.1,187.95,187.99,9678.0
2024-10-09 13:50:00,188.0,188.0,187.63,187.79,12991.0,188.0,188.0,187.63,187.79,12991.0
2024-10-09 13:55:00,187.81,187.96,187.8,187.95,14707.0,187.81,187.96,187.8,187.95,14707.0
2024-10-09 14:00:00,187.94,188.01,187.88,188.0,7806.0,187.94,188.01,187.88,188.0,7806.0
2024-10-09 14:05:00,187.98,188.21,187.98,188.17,11220.0,187.98,188.21,187.98,188.17,11220.0
2024-10-09 14:10:00,188.15,188.15,187.96,188.02,9978.0,188.15,188.15,187.96,188.02,9978.0
2024-10-09 14:15:00,188.0,188.02,187.85,187.87,10242.0,188.0,188.02,187.85,187.87,10242.0
2024-10-09 14:20:00,187.87,187.91,187.63,187.78,20722.0,187.87,187.91,187.63,187.78,20722.0
2024-10-09 14:25:00,187.78,187.88,187.74,187.81,19275.0,187.78,187.88,187.74,187.81,19275.0
2024-10-09 14:30:00,187.79,187.88,187.74,187.79,16050.0,187.79,187.88,187.74,187.79,16050.0
2024-10-09 14:35:00,187.8,187.9,187.8,187.88,10665.0,187.8,187.9,187.8,187.88,10665.0
2024-10-09 14:40:00,187.86,187.89,187.78,187.81,12467.0,187.86,187.89,187.78,187.81,12467.0
2024-10-09 14:45:00,187.81,187.86,187.78,187.81,9701.0,187.81,187.86,187.78,187.81,9701.0
2024-10-09 14:50:00,187.8,187.85,187.72,187.8,14171.0,187.8,187.85,187.72,187.8,14171.0
2024-10-09 14:55:00,187.78,187.81,187.68,187.78,10645.0,187.78,187.81,187.68,187.78,10645.0
2024-10-09 15:00:00,187.75,187.81,187.68,187.69,15034.0,187.75,187.81,187.68,187.69,15034.0
2024-10-09 15:05:00,187.67,187.78,187.56,187.73,22830.0,187.67,187.78,187.56,187.73,22830.0
2024-10-09 15:10:00,187.72,187.74,187.68,187.7,9980.0,187.72,187.74,187.68,187.7,9980.0
2024-10-09 15:15:00,187.71,187.77,187.69,187.75,16585.0,187.71,187.77,187.69,187.75,16585.0
2024-10-09 15:20:00,187.74,187.88,187.74,187.88,18555.0,187.74,187.88,187.74,187.88,18555.0
2024-10-09 15:25:00,187.87,187.97,187.87,187.94,20026.0,187.87,187.97,187.87,187.94,20026.0
2024-10-09 15:30:00,187.95,188.1,187.84,188.02,21587.0,187.95,188.1,187.84,188.02,21587.0
2024-10-09 15:35:00,188.01,188.1,187.96,187.96,21285.0,188.01,188.1,187.96,187.96,21285.0
2024-10-09 15:40:00,187.98,188.01,187.91,187.97,15299.0,187.98,188.01,187.91,187.97,15299.0
2024-10-09 15:45:00,187.96,188.02,187.86,187.92,40372.0,187.96,188.02,187.86,187.92,40372.0
2024-10-09 15:50:00,187.92,188.17,187.89,188.16,43065.0,187.92,188.17,187.89,188.16,43065.0
2024-10-09 15:55:00,188.16,188.18,187.68,187.72,183383.0,188.16,188.18,187.68,187.72,183383.0
2024-10-10 09:30:00,187.67,188.07,187.35,188.07,39542.0,187.67,188.07,187.35,188.07,39542.0
2024-10-10 09:35:00,188.0,188.0,187.13,187.38,5295.0,188.0,188.0,187.13,187.38,5295.0
2024-10-10 09:40:00,187.48,187.82,187.41,187.53,11109.0,187.48,187.82,187.41,187.53,11109.0
2024-10-10 09:45:00,187.61,187.94,187.61,187.78,9943.0,187.61,187.94,187.61,187.78,9943.0
2024-10-10 09:50:00,187.81,188.15,187.69,188.03,10769.0,187.81,188.15,187.69,188.03,10769.0
2024-10-10 09:55:00,187.94,188.19,187.83,188.05,11068.0,187.94,188.19,187.83,188.05,11068.0
2024-10-10 10:00:00,187.97,188.13,187.83,188.0,27421.0,187.97,188.13,187.83,188.0,27421.0
2024-10-10 10:05:00,188.01,188.29,187.95,188.28,18209.0,188.01,188.29,187.95,188.28,18209.0
2024-10-10 10:10:00,188.14,188.17,187.91,187.95,9794.0,188.14,188.17,187.91,187.95,9794.0
2024-10-10 10:15:00,187.95,188.13,187.95,188.03,10242.0,187.95,188.13,187.95,188.03,10242.0
2024-10-10 10:20:00,188.02,188.06,187.91,187.92,8587.0,188.02,188.06,187.91,187.92,8587.0
2024-10-10 10:25:00,187.92,188.01,187.82,187.86,18624.0,187.92,188.01,187.82,187.86,18624.0
2024-10-10 10:30:00,187.86,188.08,187.83,188.08,18191.0,187.86,188.08,187.83,188.08,18191.0
2024-10-10 10:35:00,188.09,188.12,187.96,187.99,3165.0,188.09,188.12,187.96,187.99,3165.0
2024-10-10 10:40:00,187.94,187.99,187.85,187.86,4994.0,187.94,187.99,187.85,187.86,4994.0
2024-10-10 10:45:00,187.85,187.88,187.71,187.75,4357.0,187.85,187.88,187.71,187.75,4357.0
2024-10-10 10:50:00,187.7,187.76,187.5,187.5,11641.0,187.7,187.76,187.5,187.5,11641.0
2024-10-10 10:55:00,187.56,187.63,187.52,187.56,8093.0,187.56,187.63,187.52,187.56,8093.0
2024-10-10 11:00:00,187.56,187.72,187.56,187.72,8170.0,187.56,187.72,187.56,187.72,8170.0
2024-10-10 11:05:00,187.72,188.02,187.71,187.99,3751.0,187.72,188.02,187.71,187.99,3751.0
2024-10-10 11:10:00,188.0,188.04,187.94,188.03,6621.0,188.0,188.04,187.94,188.03,6621.0
2024-10-10 11:15:00,188.03,188.12,187.97,187.98,17350.0,188.03,188.12,187.97,187.98,17350.0
2024-10-10 11:20:00,188.0,188.01,187.92,187.98,3600.0,188.0,188.01,187.92,187.98,3600.0
2024-10-10 11:25:00,188.02,188.05,187.93,188.05,5593.0,188.02,188.05,187.93,188.05,5593.0
2024-10-10 11:30:00,188.09,188.09,187.99,188.01,3532.0,188.09,188.09,187.99,188.01,3532.0
2024-10-10 11:35:00,188.03,188.06,188.0,188.06,3609.0,188.03,188.06,188.0,188.06,3609.0
2024-10-10 11:40:00,188.06,188.11,187.98,187.98,4165.0,188.06,188.11,187.98,187.98,4165.0
2024-10-10 11:45:00,187.93,187.96,187.85,187.88,2692.0,187.93,187.96,187.85,187.88,2692.0
2024-10-10 11:50:00,187.85,187.85,187.78,187.84,3294.0,187.85,187.85,187.78,187.84,3294.0
2024-10-10 11:55:00,187.86,187.88,187.76,187.83,4074.0,187.86,187.88,187.76,187.83,4074.0
2024-10-10 12:00:00,187.81,187.81,187.66,187.67,3828.0,187.81,187.81,187.66,187.67,3828.0
2024-10-10 12:05:00,187.69,187.76,187.67,187.67,3153.0,187.69,187.76,187.67,187.67,3153.0
2024-10-10 12:10:00,187.73,187.88,187.72,187.86,7570.0,187.73,187.88,187.72,187.86,7570.0
2024-10-10 12:15:00,187.87,187.95,187.83,187.95,3883.0,187.87,187.95,187.83,187.95,3883.0
2024-10-10 12:20:00,187.95,188.05,187.95,188.05,7615.0,187.95,188.05,187.95,188.05,7615.0
2024-10-10 12:25:00,188.05,188.09,188.03,188.07,9572.0,188.05,188.09,188.03,188.07,9572.0
2024-10-10 12:30:00,188.09,188.19,188.06,188.12,11617.0,188.09,188.19,188.06,188.12,11617.0
2024-10-10 12:35:00,188.14,188.17,188.03,188.03,5910.0,188.14,188.17,188.03,188.03,5910.0
2024-10-10 12:40:00,188.02,188.06,187.75,187.81,12408.0,188.02,188.06,187.75,187.81,12408.0
2024-10-10 12:45:00,187.79,187.89,187.74,187.8,10433.0,187.79,187.89,187.74,187.8,10433.0
2024-10-10 12:50:00,187.79,187.9,187.77,187.77,6409.0,187.79,187.9,187.77,187.77,6409.0
2024-10-10 12:55:00,187.8,187.84,187.78,187.79,9067.0,187.8,187.84,187.78,187.79,9067.0
2024-10-10 13:00:00,187.8,187.83,187.75,187.78,13089.0,187.8,187.83,187.75,187.78,13089.0
2024-10-10 13:05:00,187.8,187.9,187.66,187.68,12867.0,187.8,187.9,187.66,187.68,12867.0
2024-10-10 13:10:00,187.63,187.76,187.58,187.7,8961.0,187.63,187.76,187.58,187.7,8961.0
2024-10-10 13:15:00,187.7,187.71,187.6,187.67,5608.0,187.7,187.71,187.6,187.67,5608.0
2024-10-10 13:20:00,187.69,187.99,187.69,187.95,5124.0,187.69,187.99,187.69,187.95,5124.0
2024-10-10 13:25:00,187.97,187.97,187.83,187.89,6362.0,187.97,187.97,187.83,187.89,6362.0
2024-10-10 13:30:00,187.88,187.91,187.83,187.84,9578.0,187.88,187.91,187.83,187.84,9578.0
2024-10-10 13:35:00,187.84,187.88,187.76,187.79,6651.0,187.84,187.88,187.76,187.79,6651.0
2024-10-10 13:40:00,187.77,187.79,187.73,187.74,6335.0,187.77,187.79,187.73,187.74,6335.0
2024-10-10 13:45:00,187.74,187.79,187.62,187.62,8636.0,187.74,187.79,187.62,187.62,8636.0
2024-10-10 13:50:00,187.62,187.62,187.44,187.52,10452.0,187.62,187.62,187.44,187.52,10452.0
2024-10-10 13:55:00,187.54,187.78,187.52,187.76,7398.0,187.54,187.78,187.52,187.76,7398.0
2024-10-10 14:00:00,187.78,187.78,187.6,187.64,9469.0,187.78,187.78,187.6,187.64,9469.0
2024-10-10 14:05:00,187.64,187.68,187.6,187.63,9030.0,187.64,187.68,187.6,187.63,9030.0
2024-10-10 14:10:00,187.63,187.71,187.59,187.59,7956.0,187.63,187.71,187.59,187.59,7956.0
2024-10-10 14:15:00,187.59,187.62,187.55,187.56,7799.0,187.59,187.62,187.55,187.56,7799.0
2024-10-10 14:20:00,187.56,187.57,187.49,187.54,6431.0,187.56,187.57,187.49,187.54,6431.0
2024-10-10 14:25:00,187.54,187.57,187.41,187.43,5069.0,187.54,187.57,187.41,187.43,5069.0
2024-10-10 14:30:00,187.41,187.41,187.33,187.34,8184.0,187.41,187.41,187.33,187.34,8184.0
2024-10-10 14:35:00,187.34,187.43,187.31,187.43,7401.0,187.34,187.43,187.31,187.43,7401.0
2024-10-10 14:40:00,187.41,187.41,187.22,187.3,7187.0,187.41,187.41,187.22,187.3,7187.0
2024-10-10 14:45:00,187.32,187.51,187.32,187.5,9284.0,187.32,187.51,187.32,187.5,9284.0
2024-10-10 14:50:00,187.5,187.51,187.34,187.39,9555.0,187.5,187.51,187.34,187.39,9555.0
2024-10-10 14:55:00,187.4,187.46,187.38,187.4,13661.0,187.4,187.46,187.38,187.4,13661.0
2024-10-10 15:00:00,187.42,187.5,187.4,187.43,8295.0,187.42,187.5,187.4,187.43,8295.0
2024-10-10 15:05:00,187.43,187.48,187.38,187.46,13970.0,187.43,187.48,187.38,187.46,13970.0
2024-10-10 15:10:00,187.45,187.51,187.39,187.45,45748.0,187.45,187.51,187.39,187.45,45748.0
2024-10-10 15:15:00,187.45,187.57,187.39,187.56,11614.0,187.45,187.57,187.39,187.56,11614.0
2024-10-10 15:20:00,187.56,187.7,187.5,187.61,19390.0,187.56,187.7,187.5,187.61,19390.0
2024-10-10 15:25:00,187.6,187.69,187.52,187.58,12165.0,187.6,187.69,187.52,187.58,12165.0
2024-10-10 15:30:00,187.56,187.72,187.56,187.71,7368.0,187.56,187.72,187.56,187.71,7368.0
2024-10-10 15:35:00,187.72,187.74,187.64,187.74,6986.0,187.72,187.74,187.64,187.74,6986.0
2024-10-10 15:40:00,187.76,187.82,187.72,187.8,8285.0,187.76,187.82,187.72,187.8,8285.0
2024-10-10 15:45:00,187.81,188.07,187.79,188.07,20418.0,187.81,188.07,187.79,188.07,20418.0
2024-10-10 15:50:00,188.07,188.5,187.99,188.41,43693.0,188.07,188.5,187.99,188.41,43693.0
2024-10-10 15:55:00,188.42,188.52,187.93,188.0,152693.0,188.42,188.52,187.93,188.0,152693.0
2024-10-11 09:30:00,188.85,189.85,188.43,189.66,23353.0,188.85,189.85,188.43,189.66,23353.0
2024-10-11 09:35:00,189.65,189.65,189.23,189.27,5746.0,189.65,189.65,189.23,189.27,5746.0
2024-10-11 09:40:00,189.25,189.47,189.04,189.11,3900.0,189.25,189.47,189.04,189.11,3900.0
2024-10-11 09:45:00,189.16,189.57,189.16,189.49,45902.0,189.16,189.57,189.16,189.49,45902.0
2024-10-11 09:50:00,189.49,189.77,189.41,189.71,13866.0,189.49,189.77,189.41,189.71,13866.0
2024-10-11 09:55:00,189.67,189.98,189.62,189.98,3456.0,189.67,189.98,189.62,189.98,3456.0
2024-10-11 10:00:00,189.9,190.04,189.78,189.87,13740.0,189.9,190.04,189.78,189.87,13740.0
2024-10-11 10:05:00,189.93,190.73,189.76,190.72,14706.0,189.93,190.73,189.76,190.72,14706.0
2024-10-11 10:10:00,190.72,190.72,190.4,190.6,10837.0,190.72,190.72,190.4,190.6,10837.0
2024-10-11 10:15:00,190.6,191.05,190.6,190.92,27382.0,190.6,191.05,190.6,190.92,27382.0
2024-10-11 10:20:00,190.94,191.16,190.72,191.1,19280.0,190.94,191.16,190.72,191.1,19280.0
2024-10-11 10:25:00,191.12,191.23,191.02,191.13,10200.0,191.12,191.23,191.02,191.13,10200.0
2024-10-11 10:30:00,191.08,191.08,190.55,190.79,8095.0,191.08,191.08,190.55,190.79,8095.0
2024-10-11 10:35:00,190.82,190.82,190.57,190.61,3713.0,190.82,190.82,190.57,190.61,3713.0
2024-10-11 10:40:00,190.68,190.68,190.3,190.43,8520.0,190.68,190.68,190.3,190.43,8520.0
2024-10-11 10:45:00,190.44,190.59,190.42,190.54,14896.0,190.44,190.59,190.42,190.54,14896.0
2024-10-11 10:50:00,190.55,190.64,190.23,190.29,23391.0,190.55,190.64,190.23,190.29,23391.0
2024-10-11 10:55:00,190.29,190.42,190.28,190.3,7597.0,190.29,190.42,190.28,190.3,7597.0
2024-10-11 11:00:00,190.23,190.31,189.94,189.99,9941.0,190.23,190.31,189.94,189.99,9941.0
2024-10-11 11:05:00,189.95,190.27,189.92,190.22,13208.0,189.95,190.27,189.92,190.22,13208.0
2024-10-11 11:10:00,190.27,190.28,190.2,190.27,5492.0,190.27,190.28,190.2,190.27,5492.0
2024-10-11 11:15:00,190.28,190.49,190.2,190.46,11080.0,190.28,190.49,190.2,190.46,11080.0
2024-10-11 11:20:00,190.4,190.45,190.28,190.37,12735.0,190.4,190.45,190.28,190.37,12735.0
2024-10-11 11:25:00,190.36,190.49,190.28,190.41,7488.0,190.36,190.49,190.28,190.41,7488.0
2024-10-11 11:30:00,190.45,190.5,190.21,190.39,23840.0,190.45,190.5,190.21,190.39,23840.0
2024-10-11 11:35:00,190.36,190.48,190.3,190.43,10427.0,190.36,190.48,190.3,190.43,10427.0
2024-10-11 11:40:00,190.43,190.47,190.37,190.44,13390.0,190.43,190.47,190.37,190.44,13390.0
2024-10-11 11:45:00,190.45,190.45,190.22,190.23,4207.0,190.45,190.45,190.22,190.23,4207.0
2024-10-11 11:50:00,190.24,190.31,190.17,190.27,8905.0,190.24,190.31,190.17,190.27,8905.0
2024-10-11 11:55:00,190.29,190.33,190.16,190.33,14929.0,190.29,190.33,190.16,190.33,14929.0
2024-10-11 12:00:00,190.32,190.33,190.19,190.25,7374.0,190.32,190.33,190.19,190.25,7374.0
2024-10-11 12:05:00,190.23,190.28,190.13,190.15,5418.0,190.23,190.28,190.13,190.15,5418.0
2024-10-11 12:10:00,190.19,190.19,190.09,190.13,9132.0,190.19,190.19,190.09,190.13,9132.0
2024-10-11 12:15:00,190.13,190.16,190.02,190.07,14951.0,190.13,190.16,190.02,190.07,14951.0
2024-10-11 12:20:00,190.07,190.1,190.04,190.09,2778.0,190.07,190.1,190.04,190.09,2778.0
2024-10-11 12:25:00,190.09,190.1,190.03,190.09,7666.0,190.09,190.1,190.03,190.09,7666.0
2024-10-11 12:30:00,190.09,190.2,190.04,190.15,5912.0,190.09,190.2,190.04,190.15,5912.0
2024-10-11 12:35:00,190.19,190.21,190.09,190.19,7013.0,190.19,190.21,190.09,190.19,7013.0
2024-10-11 12:40:00,190.19,190.23,190.16,190.23,4581.0,190.19,190.23,190.16,190.23,4581.0
2024-10-11 12:45:00,190.22,190.25,190.17,190.21,6425.0,190.22,190.25,190.17,190.21,6425.0
2024-10-11 12:50:00,190.24,190.26,190.1,190.12,4891.0,190.24,190.26,190.1,190.12,4891.0
2024-10-11 12:55:00,190.12,190.25,190.06,190.25,3932.0,190.12,190.25,190.06,190.25,3932.0
2024-10-11 13:00:00,190.24,190.35,190.12,190.12,4689.0,190.24,190.35,190.12,190.12,4689.0
2024-10-11 13:05:00,190.07,190.17,190.07,190.12,21160.0,190.07,190.17,190.07,190.12,21160.0
2024-10-11 13:10:00,190.11,190.24,190.09,190.23,7721.0,190.11,190.24,190.09,190.23,7721.0
2024-10-11 13:15:00,190.22,190.22,189.9,189.92,78225.0,190.22,190.22,189.9,189.92,78225.0
2024-10-11 13:20:00,189.93,190.02,189.86,190.01,11117.0,189.93,190.02,189.86,190.01,11117.0
2024-10-11 13:25:00,189.99,190.01,189.86,189.92,7729.0,189.99,190.01,189.86,189.92,7729.0
2024-10-11 13:30:00,189.9,190.03,189.9,189.94,12417.0,189.9,190.03,189.9,189.94,12417.0
2024-10-11 13:35:00,189.92,190.03,189.83,190.03,7854.0,189.92,190.03,189.83,190.03,7854.0
2024-10-11 13:40:00,190.05,190.1,190.01,190.09,5401.0,190.05,190.1,190.01,190.09,5401.0
2024-10-11 13:45:00,190.11,190.23,190.11,190.23,5022.0,190.11,190.23,190.11,190.23,5022.0
2024-10-11 13:50:00,190.2,190.24,190.12,190.13,5568.0,190.2,190.24,190.12,190.13,5568.0
2024-10-11 13:55:00,190.14,190.24,190.12,190.23,8285.0,190.14,190.24,190.12,190.23,8285.0
2024-10-11 14:00:00,190.22,190.26,190.11,190.13,24905.0,190.22,190.26,190.11,190.13,24905.0
2024-10-11 14:05:00,190.08,190.08,189.87,189.87,6008.0,190.08,190.08,189.87,189.87,6008.0
2024-10-11 14:10:00,189.87,190.05,189.87,190.03,4232.0,189.87,190.05,189.87,190.03,4232.0
2024-10-11 14:15:00,190.03,190.25,190.03,190.22,68933.0,190.03,190.25,190.03,190.22,68933.0
2024-10-11 14:20:00,190.28,190.29,190.06,190.1,4864.0,190.28,190.29,190.06,190.1,4864.0
2024-10-11 14:25:00,190.1,190.1,190.0,190.04,10230.0,190.1,190.1,190.0,190.04,10230.0
2024-10-11 14:30:00,190.06,190.17,190.06,190.14,8276.0,190.06,190.17,190.06,190.14,8276.0
2024-10-11 14:35:00,190.13,190.13,189.89,189.92,15296.0,190.13,190.13,189.89,189.92,15296.0
2024-10-11 14:40:00,189.91,190.04,189.89,189.97,7675.0,189.91,190.04,189.89,189.97,7675.0
2024-10-11 14:45:00,189.99,190.04,189.78,189.78,27895.0,189.99,190.04,189.78,189.78,27895.0
2024-10-11 14:50:00,189.82,189.92,189.82,189.91,6425.0,189.82,189.92,189.82,189.91,6425.0
2024-10-11 14:55:00,189.91,190.05,189.9,190.01,13143.0,189.91,190.05,189.9,190.01,13143.0
2024-10-11 15:00:00,190.01,190.03,189.98,190.02,7530.0,190.01,190.03,189.98,190.02,7530.0
2024-10-11 15:05:00,190.02,190.25,189.97,190.22,13671.0,190.02,190.25,189.97,190.22,13671.0
2024-10-11 15:10:00,190.17,190.26,190.06,190.18,4932.0,190.17,190.26,190.06,190.18,4932.0
2024-10-11 15:15:00,190.2,190.33,190.19,190.25,9903.0,190.2,190.33,190.19,190.25,9903.0
2024-10-11 15:20:00,190.25,190.39,190.25,190.36,12548.0,190.25,190.39,190.25,190.36,12548.0
2024-10-11 15:25:00,190.39,190.47,190.21,190.31,24356.0,190.39,190.47,190.21,190.31,24356.0
2024-10-11 15:30:00,190.27,190.5,190.23,190.37,21947.0,190.27,190.5,190.23,190.37,21947.0
2024-10-11 15:35:00,190.36,190.44,190.23,190.35,15298.0,190.36,190.44,190.23,190.35,15298.0
2024-10-11 15:40:00,190.31,190.42,190.25,190.41,14072.0,190.31,190.42,190.25,190.41,14072.0
2024-10-11 15:45:00,190.39,190.59,190.38,190.59,21608.0,190.39,190.59,190.38,190.59,21608.0
2024-10-11 15:50:00,190.57,190.58,190.28,190.37,27078.0,190.57,190.58,190.28,190.37,27078.0
2024-10-11 15:55:00,190.39,190.54,190.25,190.37,71368.0,190.39,190.54,190.25,190.37,71368.0
2024-10-14 09:30:00,191.22,191.5,190.6,190.95,26987.0,191.22,191.5,190.6,190.95,26987.0
2024-10-14 09:35:00,190.96,190.96,190.6,190.75,1914.0,190.96,190.96,190.6,190.75,1914.0
2024-10-14 09:40:00,190.88,191.0,190.78,190.99,2613.0,190.88,191.0,190.78,190.99,2613.0
2024-10-14 09:45:00,190.72,190.94,190.7,190.94,624.0,190.72,190.94,190.7,190.94,624.0
2024-10-14 09:50:00,190.95,191.09,190.6,190.85,5239.0,190.95,191.09,190.6,190.85,5239.0
2024-10-14 09:55:00,190.9,191.25,190.89,191.23,4051.0,190.9,191.25,190.89,191.23,4051.0
2024-10-14 10:00:00,191.12,191.22,190.97,191.11,6632.0,191.12,191.22,190.97,191.11,6632.0
2024-10-14 10:05:00,191.13,191.17,190.78,190.91,11011.0,191.13,191.17,190.78,190.91,11011.0
2024-10-14 10:10:00,190.91,191.18,190.9,191.02,2947.0,190.91,191.18,190.9,191.02,2947.0
2024-10-14 10:15:00,191.05,191.28,191.04,191.24,2362.0,191.05,191.28,191.04,191.24,2362.0
2024-10-14 10:20:00,191.18,191.32,191.11,191.27,5165.0,191.18,191.32,191.11,191.27,5165.0
2024-10-14 10:25:00,191.31,191.33,190.98,191.01,6684.0,191.31,191.33,190.98,191.01,6684.0
2024-10-14 10:30:00,191.03,191.14,191.0,191.09,13394.0,191.03,191.14,191.0,191.09,13394.0
2024-10-14 10:35:00,191.1,191.42,191.1,191.42,9579.0,191.1,191.42,191.1,191.42,9579.0
2024-10-14 10:40:00,191.45,191.51,191.43,191.49,9427.0,191.45,191.51,191.43,191.49,9427.0
2024-10-14 10:45:00,191.49,191.51,191.2,191.3,8036.0,191.49,191.51,191.2,191.3,8036.0
2024-10-14 10:50:00,191.28,191.49,191.28,191.47,10613.0,191.28,191.49,191.28,191.47,10613.0
2024-10-14 10:55:00,191.45,191.48,191.34,191.36,13135.0,191.45,191.48,191.34,191.36,13135.0
2024-10-14 11:00:00,191.35,191.59,191.33,191.47,14057.0,191.35,191.59,191.33,191.47,14057.0
2024-10-14 11:05:00,191.47,191.65,191.47,191.65,3206.0,191.47,191.65,191.47,191.65,3206.0
2024-10-14 11:10:00,191.69,191.85,191.6,191.73,24072.0,191.69,191.85,191.6,191.73,24072.0
2024-10-14 11:15:00,191.7,192.14,191.69,192.14,16421.0,191.7,192.14,191.69,192.14,16421.0
2024-10-14 11:20:00,192.09,192.14,191.92,192.0,7999.0,192.09,192.14,191.92,192.0,7999.0
2024-10-14 11:25:00,192.0,192.15,191.94,192.12,5297.0,192.0,192.15,191.94,192.12,5297.0
2024-10-14 11:30:00,192.15,192.17,192.02,192.05,4102.0,192.15,192.17,192.02,192.05,4102.0
2024-10-14 11:35:00,192.04,192.13,192.0,192.0,1278.0,192.04,192.13,192.0,192.0,1278.0
2024-10-14 11:40:00,192.0,192.12,192.0,192.1,17450.0,192.0,192.12,192.0,192.1,17450.0
2024-10-14 11:45:00,192.12,192.13,192.03,192.03,2588.0,192.12,192.13,192.03,192.03,2588.0
2024-10-14 11:50:00,192.03,192.16,192.03,192.16,2259.0,192.03,192.16,192.03,192.16,2259.0
2024-10-14 11:55:00,192.18,192.27,192.17,192.26,2879.0,192.18,192.27,192.17,192.26,2879.0
2024-10-14 12:00:00,192.27,192.37,192.26,192.34,6503.0,192.27,192.37,192.26,192.34,6503.0
2024-10-14 12:05:00,192.3,192.33,192.22,192.25,3235.0,192.3,192.33,192.22,192.25,3235.0
2024-10-14 12:10:00,192.27,192.27,192.22,192.24,2029.0,192.27,192.27,192.22,192.24,2029.0
2024-10-14 12:15:00,192.27,192.32,192.16,192.17,4867.0,192.27,192.32,192.16,192.17,4867.0
2024-10-14 12:20:00,192.2,192.42,192.18,192.38,10299.0,192.2,192.42,192.18,192.38,10299.0
2024-10-14 12:25:00,192.39,192.46,192.35,192.39,11484.0,192.39,192.46,192.35,192.39,11484.0
2024-10-14 12:30:00,192.34,192.51,192.34,192.49,5575.0,192.34,192.51,192.34,192.49,5575.0
2024-10-14 12:35:00,192.5,192.54,192.46,192.5,7008.0,192.5,192.54,192.46,192.5,7008.0
2024-10-14 12:40:00,192.5,192.54,192.43,192.44,11038.0,192.5,192.54,192.43,192.44,11038.0
2024-10-14 12:45:00,192.46,192.47,192.41,192.44,11815.0,192.46,192.47,192.41,192.44,11815.0
2024-10-14 12:50:00,192.43,192.51,192.43,192.49,30854.0,192.43,192.51,192.43,192.49,30854.0
2024-10-14 12:55:00,192.49,192.57,192.46,192.49,50070.0,192.49,192.57,192.46,192.49,50070.0
2024-10-14 13:00:00,192.46,192.48,192.38,192.47,10442.0,192.46,192.48,192.38,192.47,10442.0
2024-10-14 13:05:00,192.49,192.5,192.24,192.28,16195.0,192.49,192.5,192.24,192.28,16195.0
2024-10-14 13:10:00,192.27,192.31,192.22,192.31,5106.0,192.27,192.31,192.22,192.31,5106.0
2024-10-14 13:15:00,192.27,192.37,192.16,192.37,11174.0,192.27,192.37,192.16,192.37,11174.0
2024-10-14 13:20:00,192.37,192.39,192.32,192.39,12411.0,192.37,192.39,192.32,192.39,12411.0
2024-10-14 13:25:00,192.38,192.46,192.35,192.46,3099.0,192.38,192.46,192.35,192.46,3099.0
2024-10-14 13:30:00,192.43,192.44,192.22,192.22,28576.0,192.43,192.44,192.22,192.22,28576.0
2024-10-14 13:35:00,192.21,192.26,192.2,192.23,3665.0,192.21,192.26,192.2,192.23,3665.0
2024-10-14 13:40:00,192.25,192.32,192.2,192.22,5209.0,192.25,192.32,192.2,192.22,5209.0
2024-10-14 13:45:00,192.21,192.32,192.21,192.31,5827.0,192.21,192.32,192.21,192.31,5827.0
2024-10-14 13:50:00,192.32,192.46,192.32,192.46,7426.0,192.32,192.46,192.32,192.46,7426.0
2024-10-14 13:55:00,192.46,192.49,192.42,192.43,7656.0,192.46,192.49,192.42,192.43,7656.0
2024-10-14 14:00:00,192.43,192.63,192.39,192.63,22297.0,192.43,192.63,192.39,192.63,22297.0
2024-10-14 14:05:00,192.63,192.71,192.61,192.71,8000.0,192.63,192.71,192.61,192.71,8000.0
2024-10-14 14:10:00,192.69,192.7,192.5,192.6,7813.0,192.69,192.7,192.5,192.6,7813.0
2024-10-14 14:15:00,192.61,192.64,192.57,192.63,6688.0,192.61,192.64,192.57,192.63,6688.0
2024-10-14 14:20:00,192.64,192.72,192.64,192.71,7733.0,192.64,192.72,192.64,192.71,7733.0
2024-10-14 14:25:00,192.71,192.72,192.68,192.7,3026.0,192.71,192.72,192.68,192.7,3026.0
2024-10-14 14:30:00,192.69,192.79,192.69,192.77,5481.0,192.69,192.79,192.69,192.77,5481.0
2024-10-14 14:35:00,192.76,192.77,192.67,192.69,6455.0,192.76,192.77,192.67,192.69,6455.0
2024-10-14 14:40:00,192.69,192.75,192.67,192.75,4864.0,192.69,192.75,192.67,192.75,4864.0
2024-10-14 14:45:00,192.75,192.83,192.68,192.72,13350.0,192.75,192.83,192.68,192.72,13350.0
2024-10-14 14:50:00,192.76,192.78,192.72,192.75,5751.0,192.76,192.78,192.72,192.75,5751.0
2024-10-14 14:55:00,192.78,192.84,192.78,192.79,8192.0,192.78,192.84,192.78,192.79,8192.0
2024-10-14 15:00:00,192.79,192.82,192.68,192.73,9426.0,192.79,192.82,192.68,192.73,9426.0
2024-10-14 15:05:00,192.71,192.72,192.68,192.69,7001.0,192.71,192.72,192.68,192.69,7001.0
2024-10-14 15:10:00,192.7,192.81,192.7,192.79,9563.0,192.7,192.81,192.7,192.79,9563.0
2024-10-14 15:15:00,192.8,192.93,192.8,192.89,16352.0,192.8,192.93,192.8,192.89,16352.0
2024-10-14 15:20:00,192.89,193.0,192.88,192.96,7476.0,192.89,193.0,192.88,192.96,7476.0
2024-10-14 15:25:00,192.94,192.94,192.85,192.89,6291.0,192.94,192.94,192.85,192.89,6291.0
2024-10-14 15:30:00,192.89,192.97,192.84,192.92,13890.0,192.89,192.97,192.84,192.92,13890.0
2024-10-14 15:35:00,192.92,193.17,192.91,193.16,17332.0,192.92,193.17,192.91,193.16,17332.0
2024-10-14 15:40:00,193.16,193.31,193.08,193.22,23967.0,193.16,193.31,193.08,193.22,23967.0
2024-10-14 15:45:00,193.22,193.39,193.05,193.3,18571.0,193.22,193.39,193.05,193.3,18571.0
2024-10-14 15:50:00,193.28,193.28,193.06,193.19,44285.0,193.28,193.28,193.06,193.19,44285.0
2024-10-14 15:55:00,193.19,193.36,193.14,193.28,162217.0,193.19,193.36,193.14,193.28,162217.0
2024-10-15 09:30:00,194.23,194.91,193.29,194.03,78483.0,194.23,194.91,193.29,194.03,78483.0
2024-10-15 09:35:00,194.11,194.32,193.61,193.84,35628.0,194.11,194.32,193.61,193.84,35628.0
2024-10-15 09:40:00,193.87,193.88,193.48,193.67,13333.0,193.87,193.88,193.48,193.67,13333.0
2024-10-15 09:45:00,193.72,193.83,193.59,193.62,33694.0,193.72,193.83,193.59,193.62,33694.0
2024-10-15 09:50:00,193.55,194.15,193.37,194.05,18604.0,193.55,194.15,193.37,194.05,18604.0
2024-10-15 09:55:00,194.0,194.23,193.94,194.23,19738.0,194.0,194.23,193.94,194.23,19738.0
2024-10-15 10:00:00,194.26,194.36,194.1,194.25,19078.0,194.26,194.36,194.1,194.25,19078.0
2024-10-15 10:05:00,194.27,194.27,193.96,193.96,32008.0,194.27,194.27,193.96,193.96,32008.0
2024-10-15 10:10:00,193.92,194.65,193.92,194.64,8480.0,193.92,194.65,193.92,194.64,8480.0
2024-10-15 10:15:00,194.63,195.25,194.63,195.2,37583.0,194.63,195.25,194.63,195.2,37583.0
2024-10-15 10:20:00,195.25,195.31,195.02,195.06,28955.0,195.25,195.31,195.02,195.06,28955.0
2024-10-15 10:25:00,195.07,195.23,194.93,195.06,15514.0,195.07,195.23,194.93,195.06,15514.0
2024-10-15 10:30:00,195.06,195.5,195.06,195.31,31778.0,195.06,195.5,195.06,195.31,31778.0
2024-10-15 10:35:00,195.31,195.8,195.2,195.57,71178.0,195.31,195.8,195.2,195.57,71178.0
2024-10-15 10:40:00,195.6,195.8,195.18,195.36,42748.0,195.6,195.8,195.18,195.36,42748.0
2024-10-15 10:45:00,195.35,195.58,195.03,195.41,59872.0,195.35,195.58,195.03,195.41,59872.0
2024-10-15 10:50:00,195.31,195.32,195.13,195.16,16974.0,195.31,195.32,195.13,195.16,16974.0
2024-10-15 10:55:00,195.16,195.3,194.91,195.22,24647.0,195.16,195.3,194.91,195.22,24647.0
2024-10-15 11:00:00,195.22,195.28,194.99,195.25,22167.0,195.22,195.28,194.99,195.25,22167.0
2024-10-15 11:05:00,195.23,195.23,194.8,194.86,60679.0,195.23,195.23,194.8,194.86,60679.0
2024-10-15 11:10:00,194.85,195.11,194.84,195.07,20669.0,194.85,195.11,194.84,195.07,20669.0
2024-10-15 11:15:00,195.09,195.55,195.08,195.49,19490.0,195.09,195.55,195.08,195.49,19490.0
2024-10-15 11:20:00,195.51,195.54,195.42,195.49,17321.0,195.51,195.54,195.42,195.49,17321.0
2024-10-15 11:25:00,195.54,195.77,195.48,195.65,23903.0,195.54,195.77,195.48,195.65,23903.0
2024-10-15 11:30:00,195.66,195.74,195.39,195.45,12413.0,195.66,195.74,195.39,195.45,12413.0
2024-10-15 11:35:00,195.42,195.6,195.35,195.51,14939.0,195.42,195.6,195.35,195.51,14939.0
2024-10-15 11:40:00,195.54,195.72,195.48,195.61,14407.0,195.54,195.72,195.48,195.61,14407.0
2024-10-15 11:45:00,195.59,195.6,195.33,195.44,14960.0,195.59,195.6,195.33,195.44,14960.0
2024-10-15 11:50:00,195.45,195.53,195.35,195.5,17051.0,195.45,195.53,195.35,195.5,17051.0
2024-10-15 11:55:00,195.47,195.6,195.42,195.58,18053.0,195.47,195.6,195.42,195.58,18053.0
2024-10-15 12:00:00,195.5,195.5,195.2,195.28,11553.0,195.5,195.5,195.2,195.28,11553.0
2024-10-15 12:05:00,195.28,195.38,195.23,195.36,10329.0,195.28,195.38,195.23,195.36,10329.0
2024-10-15 12:10:00,195.38,195.43,195.11,195.16,6613.0,195.38,195.43,195.11,195.16,6613.0
2024-10-15 12:15:00,195.13,195.18,195.02,195.18,9944.0,195.13,195.18,195.02,195.18,9944.0
2024-10-15 12:20:00,195.15,195.32,195.14,195.31,9898.0,195.15,195.32,195.14,195.31,9898.0
2024-10-15 12:25:00,195.3,195.44,195.26,195.43,8365.0,195.3,195.44,195.26,195.43,8365.0
2024-10-15 12:30:00,195.42,195.62,195.24,195.59,42416.0,195.42,195.62,195.24,195.59,42416.0
2024-10-15 12:35:00,195.62,195.62,195.45,195.47,8542.0,195.62,195.62,195.45,195.47,8542.0
2024-10-15 12:40:00,195.45,195.45,195.13,195.15,18083.0,195.45,195.45,195.13,195.15,18083.0
2024-10-15 12:45:00,195.15,195.17,194.98,194.98,11649.0,195.15,195.17,194.98,194.98,11649.0
2024-10-15 12:50:00,195.0,195.07,194.92,195.07,40543.0,195.0,195.07,194.92,195.07,40543.0
2024-10-15 12:55:00,195.07,195.38,195.01,195.33,22826.0,195.07,195.38,195.01,195.33,22826.0
2024-10-15 13:00:00,195.34,195.76,195.13,195.75,50366.0,195.34,195.76,195.13,195.75,50366.0
2024-10-15 13:05:00,195.76,195.83,195.73,195.75,10135.0,195.76,195.83,195.73,195.75,10135.0
2024-10-15 13:10:00,195.75,195.76,195.34,195.38,14207.0,195.75,195.76,195.34,195.38,14207.0
2024-10-15 13:15:00,195.33,195.37,195.03,195.05,11045.0,195.33,195.37,195.03,195.05,11045.0
2024-10-15 13:20:00,195.08,195.17,194.96,195.04,16267.0,195.08,195.17,194.96,195.04,16267.0
2024-10-15 13:25:00,195.09,195.52,195.02,195.52,11308.0,195.09,195.52,195.02,195.52,11308.0
2024-10-15 13:30:00,195.45,195.5,195.26,195.35,5104.0,195.45,195.5,195.26,195.35,5104.0
2024-10-15 13:35:00,195.34,195.38,195.25,195.28,6005.0,195.34,195.38,195.25,195.28,6005.0
2024-10-15 13:40:00,195.35,195.6,195.35,195.53,7730.0,195.35,195.6,195.35,195.53,7730.0
2024-10-15 13:45:00,195.45,195.52,195.39,195.44,5232.0,195.45,195.52,195.39,195.44,5232.0
2024-10-15 13:50:00,195.49,195.51,195.07,195.07,8092.0,195.49,195.51,195.07,195.07,8092.0
2024-10-15 13:55:00,195.05,195.16,194.93,195.14,13687.0,195.05,195.16,194.93,195.14,13687.0
2024-10-15 14:00:00,195.07,195.14,195.04,195.04,4675.0,195.07,195.14,195.04,195.04,4675.0
2024-10-15 14:05:00,195.02,195.04,194.96,195.03,14186.0,195.02,195.04,194.96,195.03,14186.0
2024-10-15 14:10:00,195.05,195.09,195.01,195.01,4205.0,195.05,195.09,195.01,195.01,4205.0
2024-10-15 14:15:00,195.0,195.02,194.81,194.86,13704.0,195.0,195.02,194.81,194.86,13704.0
2024-10-15 14:20:00,194.84,195.0,194.78,194.83,14858.0,194.84,195.0,194.78,194.83,14858.0
2024-10-15 14:25:00,194.84,194.94,194.82,194.92,10088.0,194.84,194.94,194.82,194.92,10088.0
2024-10-15 14:30:00,194.94,194.95,194.85,194.87,5979.0,194.94,194.95,194.85,194.87,5979.0
2024-10-15 14:35:00,194.89,194.9,194.8,194.87,8303.0,194.89,194.9,194.8,194.87,8303.0
2024-10-15 14:40:00,194.88,194.89,194.68,194.76,11191.0,194.88,194.89,194.68,194.76,11191.0
2024-10-15 14:45:00,194.76,194.82,194.68,194.72,22873.0,194.76,194.82,194.68,194.72,22873.0
2024-10-15 14:50:00,194.7,194.81,194.68,194.69,11983.0,194.7,194.81,194.68,194.69,11983.0
2024-10-15 14:55:00,194.7,194.87,194.68,194.87,13243.0,194.7,194.87,194.68,194.87,13243.0
2024-10-15 15:00:00,194.82,194.83,194.56,194.56,12754.0,194.82,194.83,194.56,194.56,12754.0
2024-10-15 15:05:00,194.58,194.59,194.34,194.35,13552.0,194.58,194.59,194.34,194.35,13552.0
2024-10-15 15:10:00,194.34,194.48,194.3,194.39,12845.0,194.34,194.48,194.3,194.39,12845.0
2024-10-15 15:15:00,194.38,194.5,194.34,194.5,43950.0,194.38,194.5,194.34,194.5,43950.0
2024-10-15 15:20:00,194.5,194.68,194.42,194.6,31307.0,194.5,194.68,194.42,194.6,31307.0
2024-10-15 15:25:00,194.62,194.62,194.34,194.36,19115.0,194.62,194.62,194.34,194.36,19115.0
2024-10-15 15:30:00,194.39,194.4,194.17,194.23,25813.0,194.39,194.4,194.17,194.23,25813.0
2024-10-15 15:35:00,194.2,194.35,194.2,194.34,12585.0,194.2,194.35,194.2,194.34,12585.0
2024-10-15 15:40:00,194.33,194.38,194.18,194.23,24547.0,194.33,194.38,194.18,194.23,24547.0
2024-10-15 15:45:00,194.24,194.34,194.16,194.28,70297.0,194.24,194.34,194.16,194.28,70297.0
2024-10-15 15:50:00,194.28,194.46,194.18,194.4,44299.0,194.28,194.46,194.18,194.4,44299.0
2024-10-15 15:55:00,194.38,194.38,193.95,194.05,175810.0,194.38,194.38,193.95,194.05,175810.0
2024-10-16 09:30:00,193.96,194.18,193.02,193.5,39172.0,193.96,194.18,193.02,193.5,39172.0
2024-10-16 09:35:00,193.71,194.0,193.48,193.81,4904.0,193.71,194.0,193.48,193.81,4904.0
2024-10-16 09:40:00,193.69,194.64,193.55,194.64,13668.0,193.69,194.64,193.55,194.64,13668.0
2024-10-16 09:45:00,194.67,194.81,194.53,194.68,5429.0,194.67,194.81,194.53,194.68,5429.0
2024-10-16 09:50:00,194.53,194.75,194.43,194.7,5008.0,194.53,194.75,194.43,194.7,5008.0
2024-10-16 09:55:00,194.69,195.43,194.68,195.31,45662.0,194.69,195.43,194.68,195.31,45662.0
2024-10-16 10:00:00,195.31,195.56,195.22,195.56,17630.0,195.31,195.56,195.22,195.56,17630.0
2024-10-16 10:05:00,195.64,195.85,195.58,195.78,4428.0,195.64,195.85,195.58,195.78,4428.0
2024-10-16 10:10:00,195.78,195.83,195.31,195.43,11171.0,195.78,195.83,195.31,195.43,11171.0
2024-10-16 10:15:00,195.5,195.72,195.43,195.71,9864.0,195.5,195.72,195.43,195.71,9864.0
2024-10-16 10:20:00,195.67,195.67,195.41,195.53,5558.0,195.67,195.67,195.41,195.53,5558.0
2024-10-16 10:25:00,195.6,195.88,195.45,195.79,19881.0,195.6,195.88,195.45,195.79,19881.0
2024-10-16 10:30:00,195.76,196.06,195.75,196.05,13251.0,195.76,196.06,195.75,196.05,13251.0
2024-10-16 10:35:00,196.07,196.29,195.92,195.92,8207.0,196.07,196.29,195.92,195.92,8207.0
2024-10-16 10:40:00,195.94,195.98,195.7,195.91,33580.0,195.94,195.98,195.7,195.91,33580.0
2024-10-16 10:45:00,195.93,196.04,195.83,195.92,23297.0,195.93,196.04,195.83,195.92,23297.0
2024-10-16 10:50:00,195.98,196.32,195.89,196.28,24507.0,195.98,196.32,195.89,196.28,24507.0
2024-10-16 10:55:00,196.28,196.31,196.03,196.14,14049.0,196.28,196.31,196.03,196.14,14049.0
2024-10-16 11:00:00,196.14,196.19,195.99,196.1,13029.0,196.14,196.19,195.99,196.1,13029.0
2024-10-16 11:05:00,196.0,196.27,195.96,196.14,39659.0,196.0,196.27,195.96,196.14,39659.0
2024-10-16 11:10:00,196.1,196.28,196.1,196.28,13304.0,196.1,196.28,196.1,196.28,13304.0
2024-10-16 11:15:00,196.28,196.3,196.12,196.2,60025.0,196.28,196.3,196.12,196.2,60025.0
2024-10-16 11:20:00,196.19,196.28,196.08,196.09,118468.0,196.19,196.28,196.08,196.09,118468.0
2024-10-16 11:25:00,196.09,196.31,196.08,196.27,17026.0,196.09,196.31,196.08,196.27,17026.0
2024-10-16 11:30:00,196.25,196.41,196.16,196.21,16225.0,196.25,196.41,196.16,196.21,16225.0
2024-10-16 11:35:00,196.21,196.63,196.13,196.52,49525.0,196.21,196.63,196.13,196.52,49525.0
2024-10-16 11:40:00,196.52,196.71,196.5,196.62,11264.0,196.52,196.71,196.5,196.62,11264.0
2024-10-16 11:45:00,196.61,196.64,196.4,196.57,20936.0,196.61,196.64,196.4,196.57,20936.0
2024-10-16 11:50:00,196.55,196.67,196.41,196.67,21142.0,196.55,196.67,196.41,196.67,21142.0
2024-10-16 11:55:00,196.59,196.66,196.39,196.57,20593.0,196.59,196.66,196.39,196.57,20593.0
2024-10-16 12:00:00,196.54,196.84,196.54,196.6,31376.0,196.54,196.84,196.54,196.6,31376.0
2024-10-16 12:05:00,196.59,196.8,196.56,196.74,8612.0,196.59,196.8,196.56,196.74,8612.0
2024-10-16 12:10:00,196.71,196.76,196.52,196.53,10277.0,196.71,196.76,196.52,196.53,10277.0
2024-10-16 12:15:00,196.5,196.7,196.49,196.66,7240.0,196.5,196.7,196.49,196.66,7240.0
2024-10-16 12:20:00,196.67,196.85,196.66,196.79,22752.0,196.67,196.85,196.66,196.79,22752.0
2024-10-16 12:25:00,196.79,196.83,196.66,196.77,7501.0,196.79,196.83,196.66,196.77,7501.0
2024-10-16 12:30:00,196.77,196.83,196.63,196.65,11591.0,196.77,196.83,196.63,196.65,11591.0
2024-10-16 12:35:00,196.65,196.87,196.63,196.86,7865.0,196.65,196.87,196.63,196.86,7865.0
2024-10-16 12:40:00,196.85,196.9,196.75,196.9,3314.0,196.85,196.9,196.75,196.9,3314.0
2024-10-16 12:45:00,196.83,196.83,196.75,196.76,2958.0,196.83,196.83,196.75,196.76,2958.0
2024-10-16 12:50:00,196.75,196.79,196.7,196.79,2696.0,196.75,196.79,196.7,196.79,2696.0
2024-10-16 12:55:00,196.77,196.93,196.77,196.82,18628.0,196.77,196.93,196.77,196.82,18628.0
2024-10-16 13:00:00,196.84,196.9,196.74,196.83,5193.0,196.84,196.9,196.74,196.83,5193.0
2024-10-16 13:05:00,196.82,196.88,196.76,196.77,18957.0,196.82,196.88,196.76,196.77,18957.0
2024-10-16 13:10:00,196.78,196.8,196.63,196.65,6811.0,196.78,196.8,196.63,196.65,6811.0
2024-10-16 13:15:00,196.6,196.67,196.48,196.56,13461.0,196.6,196.67,196.48,196.56,13461.0
2024-10-16 13:20:00,196.55,196.62,196.48,196.56,35225.0,196.55,196.62,196.48,196.56,35225.0
2024-10-16 13:25:00,196.59,196.63,196.55,196.59,5218.0,196.59,196.63,196.55,196.59,5218.0
2024-10-16 13:30:00,196.59,196.64,196.56,196.62,6994.0,196.59,196.64,196.56,196.62,6994.0
2024-10-16 13:35:00,196.6,196.71,196.6,196.71,5693.0,196.6,196.71,196.6,196.71,5693.0
2024-10-16 13:40:00,196.75,196.78,196.67,196.74,5104.0,196.75,196.78,196.67,196.74,5104.0
2024-10-16 13:45:00,196.77,196.78,196.62,196.62,6914.0,196.77,196.78,196.62,196.62,6914.0
2024-10-16 13:50:00,196.62,196.69,196.6,196.62,4529.0,196.62,196.69,196.6,196.62,4529.0
2024-10-16 13:55:00,196.6,196.73,196.59,196.59,18768.0,196.6,196.73,196.59,196.59,18768.0
2024-10-16 14:00:00,196.6,196.73,196.6,196.66,5782.0,196.6,196.73,196.6,196.66,5782.0
2024-10-16 14:05:00,196.62,196.66,196.58,196.62,6793.0,196.62,196.66,196.58,196.62,6793.0
2024-10-16 14:10:00,196.64,196.69,196.63,196.66,8251.0,196.64,196.69,196.63,196.66,8251.0
2024-10-16 14:15:00,196.68,196.69,196.6,196.66,2994.0,196.68,196.69,196.6,196.66,2994.0
2024-10-16 14:20:00,196.63,196.88,196.62,196.87,10173.0,196.63,196.88,196.62,196.87,10173.0
2024-10-16 14:25:00,196.83,197.21,196.75,197.02,42843.0,196.83,197.21,196.75,197.02,42843.0
2024-10-16 14:30:00,197.02,197.19,197.01,197.08,12462.0,197.02,197.19,197.01,197.08,12462.0
2024-10-16 14:35:00,197.05,197.1,196.99,197.02,17276.0,197.05,197.1,196.99,197.02,17276.0
2024-10-16 14:40:00,197.01,197.01,196.76,196.91,6540.0,197.01,197.01,196.76,196.91,6540.0
2024-10-16 14:45:00,196.91,197.13,196.9,197.07,16461.0,196.91,197.13,196.9,197.07,16461.0
2024-10-16 14:50:00,197.08,197.12,196.99,197.11,18922.0,197.08,197.12,196.99,197.11,18922.0
2024-10-16 14:55:00,197.1,197.11,196.94,196.96,8122.0,197.1,197.11,196.94,196.96,8122.0
2024-10-16 15:00:00,196.98,197.11,196.91,197.06,9332.0,196.98,197.11,196.91,197.06,9332.0
2024-10-16 15:05:00,197.08,197.14,197.03,197.1,14992.0,197.08,197.14,197.03,197.1,14992.0
2024-10-16 15:10:00,197.08,197.27,197.05,197.21,18281.0,197.08,197.27,197.05,197.21,18281.0
2024-10-16 15:15:00,197.21,197.34,197.19,197.3,13852.0,197.21,197.34,197.19,197.3,13852.0
2024-10-16 15:20:00,197.3,197.3,197.07,197.22,15053.0,197.3,197.3,197.07,197.22,15053.0
2024-10-16 15:25:00,197.23,197.38,197.23,197.3,22865.0,197.23,197.38,197.23,197.3,22865.0
2024-10-16 15:30:00,197.25,197.51,197.24,197.5,38317.0,197.25,197.51,197.24,197.5,38317.0
2024-10-16 15:35:00,197.5,197.6,197.45,197.56,48761.0,197.5,197.6,197.45,197.56,48761.0
2024-10-16 15:40:00,197.53,197.78,197.53,197.75,33469.0,197.53,197.78,197.53,197.75,33469.0
2024-10-16 15:45:00,197.76,197.8,197.66,197.72,25407.0,197.76,197.8,197.66,197.72,25407.0
2024-10-16 15:50:00,197.76,197.89,197.7,197.85,50635.0,197.76,197.89,197.7,197.85,50635.0
2024-10-16 15:55:00,197.84,197.84,197.63,197.73,142568.0,197.84,197.84,197.63,197.73,142568.0
2024-10-17 09:30:00,198.47,198.56,198.03,198.5,63242.0,198.47,198.56,198.03,198.5,63242.0
2024-10-17 09:35:00,198.52,198.86,198.33,198.38,133152.0,198.52,198.86,198.33,198.38,133152.0
2024-10-17 09:40:00,198.49,198.68,198.14,198.15,31732.0,198.49,198.68,198.14,198.15,31732.0
2024-10-17 09:45:00,198.15,198.15,197.45,197.56,32237.0,198.15,198.15,197.45,197.56,32237.0
2024-10-17 09:50:00,197.56,197.6,197.04,197.12,45121.0,197.56,197.6,197.04,197.12,45121.0
2024-10-17 09:55:00,197.08,197.29,196.97,197.29,28793.0,197.08,197.29,196.97,197.29,28793.0
2024-10-17 10:00:00,197.28,197.5,196.95,196.95,16421.0,197.28,197.5,196.95,196.95,16421.0
2024-10-17 10:05:00,196.88,197.2,196.74,197.17,15520.0,196.88,197.2,196.74,197.17,15520.0
2024-10-17 10:10:00,197.25,197.48,197.05,197.32,46897.0,197.25,197.48,197.05,197.32,46897.0
2024-10-17 10:15:00,197.3,197.34,196.77,196.87,20978.0,197.3,197.34,196.77,196.87,20978.0
2024-10-17 10:20:00,196.79,196.92,196.67,196.88,13849.0,196.79,196.92,196.67,196.88,13849.0
2024-10-17 10:25:00,196.9,196.92,196.55,196.91,22985.0,196.9,196.92,196.55,196.91,22985.0
2024-10-17 10:30:00,196.82,197.01,196.81,196.93,12529.0,196.82,197.01,196.81,196.93,12529.0
2024-10-17 10:35:00,196.87,197.18,196.66,197.12,21268.0,196.87,197.18,196.66,197.12,21268.0
2024-10-17 10:40:00,197.12,197.25,197.08,197.18,11691.0,197.12,197.25,197.08,197.18,11691.0
2024-10-17 10:45:00,197.13,197.42,197.12,197.36,16766.0,197.13,197.42,197.12,197.36,16766.0
2024-10-17 10:50:00,197.36,197.48,197.19,197.2,20763.0,197.36,197.48,197.19,197.2,20763.0
2024-10-17 10:55:00,197.2,197.3,197.14,197.23,20623.0,197.2,197.3,197.14,197.23,20623.0
2024-10-17 11:00:00,197.3,197.4,196.89,196.94,31316.0,197.3,197.4,196.89,196.94,31316.0
2024-10-17 11:05:00,196.96,197.09,196.91,196.91,23048.0,196.96,197.09,196.91,196.91,23048.0
2024-10-17 11:10:00,196.91,196.94,196.77,196.89,29893.0,196.91,196.94,196.77,196.89,29893.0
2024-10-17 11:15:00,196.89,197.33,196.89,197.29,43790.0,196.89,197.33,196.89,197.29,43790.0
2024-10-17 11:20:00,197.31,197.53,197.14,197.47,28029.0,197.31,197.53,197.14,197.47,28029.0
2024-10-17 11:25:00,197.47,197.51,197.37,197.41,15017.0,197.47,197.51,197.37,197.41,15017.0
2024-10-17 11:30:00,197.43,197.52,197.34,197.38,16683.0,197.43,197.52,197.34,197.38,16683.0
2024-10-17 11:35:00,197.38,197.43,197.13,197.42,15211.0,197.38,197.43,197.13,197.42,15211.0
2024-10-17 11:40:00,197.44,197.57,197.21,197.23,22878.0,197.44,197.57,197.21,197.23,22878.0
2024-10-17 11:45:00,197.23,197.34,197.2,197.21,10117.0,197.23,197.34,197.2,197.21,10117.0
2024-10-17 11:50:00,197.2,197.27,197.16,197.18,7002.0,197.2,197.27,197.16,197.18,7002.0
2024-10-17 11:55:00,197.21,197.26,197.14,197.26,10134.0,197.21,197.26,197.14,197.26,10134.0
2024-10-17 12:00:00,197.23,197.34,197.17,197.34,16890.0,197.23,197.34,197.17,197.34,16890.0
2024-10-17 12:05:00,197.34,197.44,197.3,197.36,8400.0,197.34,197.44,197.3,197.36,8400.0
2024-10-17 12:10:00,197.36,197.63,197.31,197.63,9066.0,197.36,197.63,197.31,197.63,9066.0
2024-10-17 12:15:00,197.63,197.8,197.5,197.72,66070.0,197.63,197.8,197.5,197.72,66070.0
2024-10-17 12:20:00,197.73,197.74,197.54,197.54,28015.0,197.73,197.74,197.54,197.54,28015.0
2024-10-17 12:25:00,197.56,197.65,197.52,197.58,12621.0,197.56,197.65,197.52,197.58,12621.0
2024-10-17 12:30:00,197.59,197.61,197.5,197.53,14325.0,197.59,197.61,197.5,197.53,14325.0
2024-10-17 12:35:00,197.53,197.69,197.53,197.66,7408.0,197.53,197.69,197.53,197.66,7408.0
2024-10-17 12:40:00,197.66,197.72,197.59,197.72,8710.0,197.66,197.72,197.59,197.72,8710.0
2024-10-17 12:45:00,197.73,197.78,197.58,197.61,14489.0,197.73,197.78,197.58,197.61,14489.0
2024-10-17 12:50:00,197.59,197.76,197.59,197.76,8746.0,197.59,197.76,197.59,197.76,8746.0
2024-10-17 12:55:00,197.72,197.8,197.71,197.78,11030.0,197.72,197.8,197.71,197.78,11030.0
2024-10-17 13:00:00,197.78,198.07,197.78,198.01,19695.0,197.78,198.07,197.78,198.01,19695.0
2024-10-17 13:05:00,198.0,198.0,197.77,197.9,14485.0,198.0,198.0,197.77,197.9,14485.0
2024-10-17 13:10:00,197.83,198.05,197.83,198.05,9026.0,197.83,198.05,197.83,198.05,9026.0
2024-10-17 13:15:00,198.05,198.08,197.89,197.89,8086.0,198.05,198.08,197.89,197.89,8086.0
2024-10-17 13:20:00,197.93,197.98,197.89,197.91,14240.0,197.93,197.98,197.89,197.91,14240.0
2024-10-17 13:25:00,197.89,197.92,197.84,197.87,9355.0,197.89,197.92,197.84,197.87,9355.0
2024-10-17 13:30:00,197.88,197.9,197.74,197.8,12890.0,197.88,197.9,197.74,197.8,12890.0
2024-10-17 13:35:00,197.79,197.93,197.79,197.93,8788.0,197.79,197.93,197.79,197.93,8788.0
2024-10-17 13:40:00,197.94,198.06,197.92,198.05,17442.0,197.94,198.06,197.92,198.05,17442.0
2024-10-17 13:45:00,198.03,198.05,197.98,198.0,12187.0,198.03,198.05,197.98,198.0,12187.0
2024-10-17 13:50:00,198.01,198.02,197.68,197.74,33256.0,198.01,198.02,197.68,197.74,33256.0
2024-10-17 13:55:00,197.74,197.89,197.73,197.76,15599.0,197.74,197.89,197.73,197.76,15599.0
2024-10-17 14:00:00,197.74,197.78,197.52,197.55,13801.0,197.74,197.78,197.52,197.55,13801.0
2024-10-17 14:05:00,197.49,197.49,197.23,197.26,25270.0,197.49,197.49,197.23,197.26,25270.0
2024-10-17 14:10:00,197.24,197.37,197.11,197.34,18172.0,197.24,197.37,197.11,197.34,18172.0
2024-10-17 14:15:00,197.31,197.46,197.25,197.32,17722.0,197.31,197.46,197.25,197.32,17722.0
2024-10-17 14:20:00,197.34,197.48,197.31,197.43,14512.0,197.34,197.48,197.31,197.43,14512.0
2024-10-17 14:25:00,197.43,197.52,197.33,197.34,17586.0,197.43,197.52,197.33,197.34,17586.0
2024-10-17 14:30:00,197.35,197.39,197.06,197.06,85785.0,197.35,197.39,197.06,197.06,85785.0
2024-10-17 14:35:00,197.08,197.12,196.86,197.0,40800.0,197.08,197.12,196.86,197.0,40800.0
2024-10-17 14:40:00,196.97,197.0,196.83,196.95,33263.0,196.97,197.0,196.83,196.95,33263.0
2024-10-17 14:45:00,196.96,197.01,196.85,196.85,23568.0,196.96,197.01,196.85,196.85,23568.0
2024-10-17 14:50:00,196.89,196.9,196.76,196.85,22067.0,196.89,196.9,196.76,196.85,22067.0
2024-10-17 14:55:00,196.87,196.88,196.66,196.71,37069.0,196.87,196.88,196.66,196.71,37069.0
2024-10-17 15:00:00,196.74,196.76,196.43,196.56,27645.0,196.74,196.76,196.43,196.56,27645.0
2024-10-17 15:05:00,196.54,196.54,196.18,196.22,22376.0,196.54,196.54,196.18,196.22,22376.0
2024-10-17 15:10:00,196.23,196.44,196.0,196.37,42891.0,196.23,196.44,196.0,196.37,42891.0
2024-10-17 15:15:00,196.34,196.35,196.16,196.27,23618.0,196.34,196.35,196.16,196.27,23618.0
2024-10-17 15:20:00,196.24,196.24,196.07,196.21,23951.0,196.24,196.24,196.07,196.21,23951.0
2024-10-17 15:25:00,196.21,196.3,196.04,196.24,26406.0,196.21,196.3,196.04,196.24,26406.0
2024-10-17 15:30:00,196.23,196.23,196.1,196.21,28015.0,196.23,196.23,196.1,196.21,28015.0
2024-10-17 15:35:00,196.2,196.21,195.99,196.1,41020.0,196.2,196.21,195.99,196.1,41020.0
2024-10-17 15:40:00,196.07,196.12,195.99,195.99,47118.0,196.07,196.12,195.99,195.99,47118.0
2024-10-17 15:45:00,196.0,196.22,196.0,196.16,34652.0,196.0,196.22,196.0,196.16,34652.0
2024-10-17 15:50:00,196.18,196.2,195.92,196.0,220040.0,196.18,196.2,195.92,196.0,220040.0
2024-10-17 15:55:00,195.98,195.98,195.52,195.74,223738.0,195.98,195.98,195.52,195.74,223738.0
2024-10-18 09:30:00,197.12,197.53,195.53,195.72,218586.0,197.12,197.53,195.53,195.72,218586.0
2024-10-18 09:35:00,195.72,196.4,195.53,196.4,15946.0,195.72,196.4,195.53,196.4,15946.0
2024-10-18 09:40:00,196.41,196.74,196.26,196.66,12234.0,196.41,196.74,196.26,196.66,12234.0
2024-10-18 09:45:00,196.58,196.82,196.5,196.64,14345.0,196.58,196.82,196.5,196.64,14345.0
2024-10-18 09:50:00,196.64,196.64,196.37,196.42,10587.0,196.64,196.64,196.37,196.42,10587.0
2024-10-18 09:55:00,196.43,196.43,196.18,196.24,14452.0,196.43,196.43,196.18,196.24,14452.0
2024-10-18 10:00:00,196.2,196.76,196.2,196.76,28384.0,196.2,196.76,196.2,196.76,28384.0
2024-10-18 10:05:00,196.71,196.77,196.56,196.6,14936.0,196.71,196.77,196.56,196.6,14936.0
2024-10-18 10:10:00,196.6,196.93,196.56,196.88,12169.0,196.6,196.93,196.56,196.88,12169.0
2024-10-18 10:15:00,196.88,196.88,196.67,196.73,25982.0,196.88,196.88,196.67,196.73,25982.0
2024-10-18 10:20:00,196.73,196.75,196.56,196.71,13961.0,196.73,196.75,196.56,196.71,13961.0
2024-10-18 10:25:00,196.71,196.83,196.69,196.78,21212.0,196.71,196.83,196.69,196.78,21212.0
2024-10-18 10:30:00,196.82,196.97,196.69,196.72,21851.0,196.82,196.97,196.69,196.72,21851.0
2024-10-18 10:35:00,196.73,196.96,196.7,196.9,14074.0,196.73,196.96,196.7,196.9,14074.0
2024-10-18 10:40:00,196.95,197.02,196.9,196.93,17739.0,196.95,197.02,196.9,196.93,17739.0
2024-10-18 10:45:00,196.96,197.19,196.94,196.98,150336.0,196.96,197.19,196.94,196.98,150336.0
2024-10-18 10:50:00,196.96,197.03,196.87,196.9,25617.0,196.96,197.03,196.87,196.9,25617.0
2024-10-18 10:55:00,196.89,197.0,196.7,196.74,8347.0,196.89,197.0,196.7,196.74,8347.0
2024-10-18 11:00:00,196.82,197.0,196.81,196.93,4881.0,196.82,197.0,196.81,196.93,4881.0
2024-10-18 11:05:00,196.94,197.0,196.9,196.98,5842.0,196.94,197.0,196.9,196.98,5842.0
2024-10-18 11:10:00,196.97,197.0,196.95,196.98,20986.0,196.97,197.0,196.95,196.98,20986.0
2024-10-18 11:15:00,197.0,197.31,196.97,197.28,167130.0,197.0,197.31,196.97,197.28,167130.0
2024-10-18 11:20:00,197.3,197.41,197.19,197.31,20101.0,197.3,197.41,197.19,197.31,20101.0
2024-10-18 11:25:00,197.35,197.35,197.13,197.14,15624.0,197.35,197.35,197.13,197.14,15624.0
2024-10-18 11:30:00,197.15,197.15,196.98,197.02,5762.0,197.15,197.15,196.98,197.02,5762.0
2024-10-18 11:35:00,197.02,197.21,196.98,197.05,53351.0,197.02,197.21,196.98,197.05,53351.0
2024-10-18 11:40:00,197.09,197.14,196.96,197.08,11409.0,197.09,197.14,196.96,197.08,11409.0
2024-10-18 11:45:00,197.06,197.07,196.99,196.99,2900.0,197.06,197.07,196.99,196.99,2900.0
2024-10-18 11:50:00,196.98,197.13,196.96,197.11,3722.0,196.98,197.13,196.96,197.11,3722.0
2024-10-18 11:55:00,197.08,197.13,197.02,197.09,8644.0,197.08,197.13,197.02,197.09,8644.0
2024-10-18 12:00:00,197.07,197.35,197.04,197.34,6812.0,197.07,197.35,197.04,197.34,6812.0
2024-10-18 12:05:00,197.34,197.39,197.13,197.27,14176.0,197.34,197.39,197.13,197.27,14176.0
2024-10-18 12:10:00,197.22,197.22,197.09,197.14,28976.0,197.22,197.22,197.09,197.14,28976.0
2024-10-18 12:15:00,197.15,197.17,197.03,197.14,40311.0,197.15,197.17,197.03,197.14,40311.0
2024-10-18 12:20:00,197.11,197.3,197.0,197.2,49716.0,197.11,197.3,197.0,197.2,49716.0
2024-10-18 12:25:00,197.2,197.2,197.06,197.11,9785.0,197.2,197.2,197.06,197.11,9785.0
2024-10-18 12:30:00,197.09,197.33,196.98,197.26,177108.0,197.09,197.33,196.98,197.26,177108.0
2024-10-18 12:35:00,197.26,197.3,196.99,197.24,36568.0,197.26,197.3,196.99,197.24,36568.0
2024-10-18 12:40:00,197.2,197.29,197.17,197.27,6677.0,197.2,197.29,197.17,197.27,6677.0
2024-10-18 12:45:00,197.27,197.29,197.17,197.23,10375.0,197.27,197.29,197.17,197.23,10375.0
2024-10-18 12:50:00,197.23,197.56,197.21,197.55,15412.0,197.23,197.56,197.21,197.55,15412.0
2024-10-18 12:55:00,197.54,197.57,197.32,197.34,8925.0,197.54,197.57,197.32,197.34,8925.0
2024-10-18 13:00:00,197.36,197.46,197.35,197.39,5155.0,197.36,197.46,197.35,197.39,5155.0
2024-10-18 13:05:00,197.34,197.35,197.18,197.23,11607.0,197.34,197.35,197.18,197.23,11607.0
2024-10-18 13:10:00,197.27,197.38,197.25,197.38,11522.0,197.27,197.38,197.25,197.38,11522.0
2024-10-18 13:15:00,197.39,197.5,197.38,197.5,33629.0,197.39,197.5,197.38,197.5,33629.0
2024-10-18 13:20:00,197.5,197.51,197.37,197.48,42642.0,197.5,197.51,197.37,197.48,42642.0
2024-10-18 13:25:00,197.51,197.56,197.4,197.56,61355.0,197.51,197.56,197.4,197.56,61355.0
2024-10-18 13:30:00,197.56,197.77,197.55,197.72,15749.0,197.56,197.77,197.55,197.72,15749.0
2024-10-18 13:35:00,197.75,197.89,197.74,197.84,15106.0,197.75,197.89,197.74,197.84,15106.0
2024-10-18 13:40:00,197.83,197.84,197.69,197.7,7884.0,197.83,197.84,197.69,197.7,7884.0
2024-10-18 13:45:00,197.7,197.76,197.69,197.71,7872.0,197.7,197.76,197.69,197.71,7872.0
2024-10-18 13:50:00,197.71,197.71,197.61,197.63,14746.0,197.71,197.71,197.61,197.63,14746.0
2024-10-18 13:55:00,197.61,197.69,197.59,197.65,24023.0,197.61,197.69,197.59,197.65,24023.0
2024-10-18 14:00:00,197.65,197.71,197.49,197.59,33055.0,197.65,197.71,197.49,197.59,33055.0
2024-10-18 14:05:00,197.59,197.6,197.49,197.55,12544.0,197.59,197.6,197.49,197.55,12544.0
2024-10-18 14:10:00,197.54,197.73,197.52,197.73,15052.0,197.54,197.73,197.52,197.73,15052.0
2024-10-18 14:15:00,197.72,197.78,197.62,197.77,14256.0,197.72,197.78,197.62,197.77,14256.0
2024-10-18 14:20:00,197.78,197.79,197.66,197.72,22254.0,197.78,197.79,197.66,197.72,22254.0
2024-10-18 14:25:00,197.72,197.94,197.67,197.81,70777.0,197.72,197.94,197.67,197.81,70777.0
2024-10-18 14:30:00,197.84,198.0,197.78,197.78,12827.0,197.84,198.0,197.78,197.78,12827.0
2024-10-18 14:35:00,197.8,197.92,197.77,197.88,5763.0,197.8,197.92,197.77,197.88,5763.0
2024-10-18 14:40:00,197.86,197.88,197.8,197.88,13954.0,197.86,197.88,197.8,197.88,13954.0
2024-10-18 14:45:00,197.88,198.26,197.88,198.23,42709.0,197.88,198.26,197.88,198.23,42709.0
2024-10-18 14:50:00,198.31,198.32,197.89,197.95,52685.0,198.31,198.32,197.89,197.95,52685.0
2024-10-18 14:55:00,197.93,198.16,197.92,198.01,19769.0,197.93,198.16,197.92,198.01,19769.0
2024-10-18 15:00:00,198.0,198.01,197.7,197.74,11616.0,198.0,198.01,197.7,197.74,11616.0
2024-10-18 15:05:00,197.79,197.88,197.78,197.87,4735.0,197.79,197.88,197.78,197.87,4735.0
2024-10-18 15:10:00,197.87,198.09,197.83,198.06,36347.0,197.87,198.09,197.83,198.06,36347.0
2024-10-18 15:15:00,198.06,198.13,198.0,198.09,99541.0,198.06,198.13,198.0,198.09,99541.0
2024-10-18 15:20:00,198.07,198.16,197.96,198.0,19003.0,198.07,198.16,197.96,198.0,19003.0
2024-10-18 15:25:00,197.99,198.09,197.8,197.82,11908.0,197.99,198.09,197.8,197.82,11908.0
2024-10-18 15:30:00,197.8,197.85,197.69,197.85,7746.0,197.8,197.85,197.69,197.85,7746.0
2024-10-18 15:35:00,197.82,198.0,197.82,197.98,18002.0,197.82,198.0,197.82,197.98,18002.0
2024-10-18 15:40:00,197.96,197.99,197.8,197.86,80393.0,197.96,197.99,197.8,197.86,80393.0
2024-10-18 15:45:00,197.87,197.9,197.78,197.78,21877.0,197.87,197.9,197.78,197.78,21877.0
2024-10-18 15:50:00,197.77,197.78,197.57,197.59,43736.0,197.77,197.78,197.57,197.59,43736.0
2024-10-18 15:55:00,197.57,197.59,197.14,197.3,155863.0,197.57,197.59,197.14,197.3,155863.0
2024-10-21 09:30:00,196.88,197.67,196.51,197.3,30796.0,196.88,197.67,196.51,197.3,30796.0
2024-10-21 09:35:00,197.3,197.54,196.75,196.98,40531.0,197.3,197.54,196.75,196.98,40531.0
2024-10-21 09:40:00,197.0,197.0,196.63,196.75,16196.0,197.0,197.0,196.63,196.75,16196.0
2024-10-21 09:45:00,196.75,197.02,196.74,197.0,18638.0,196.75,197.02,196.74,197.0,18638.0
2024-10-21 09:50:00,197.0,197.02,196.79,196.95,42664.0,197.0,197.02,196.79,196.95,42664.0
2024-10-21 09:55:00,196.94,197.0,196.63,196.63,16644.0,196.94,197.0,196.63,196.63,16644.0
2024-10-21 10:00:00,196.7,197.17,196.7,197.17,48384.0,196.7,197.17,196.7,197.17,48384.0
2024-10-21 10:05:00,197.23,197.3,196.92,197.12,16980.0,197.23,197.3,196.92,197.12,16980.0
2024-10-21 10:10:00,197.21,197.27,197.01,197.1,30024.0,197.21,197.27,197.01,197.1,30024.0
2024-10-21 10:15:00,197.08,197.1,196.95,197.07,13379.0,197.08,197.1,196.95,197.07,13379.0
2024-10-21 10:20:00,197.07,197.09,196.86,196.96,21115.0,197.07,197.09,196.86,196.96,21115.0
2024-10-21 10:25:00,196.99,197.14,196.93,196.95,13977.0,196.99,197.14,196.93,196.95,13977.0
2024-10-21 10:30:00,196.91,197.13,196.88,196.98,13478.0,196.91,197.13,196.88,196.98,13478.0
2024-10-21 10:35:00,196.98,197.22,196.84,197.22,23674.0,196.98,197.22,196.84,197.22,23674.0
2024-10-21 10:40:00,197.27,197.27,196.99,197.22,65490.0,197.27,197.27,196.99,197.22,65490.0
2024-10-21 10:45:00,197.13,197.2,196.95,197.04,19518.0,197.13,197.2,196.95,197.04,19518.0
2024-10-21 10:50:00,197.08,197.25,196.94,197.0,18347.0,197.08,197.25,196.94,197.0,18347.0
2024-10-21 10:55:00,196.93,197.01,196.84,196.97,23119.0,196.93,197.01,196.84,196.97,23119.0
2024-10-21 11:00:00,196.94,196.97,196.54,196.56,33374.0,196.94,196.97,196.54,196.56,33374.0
2024-10-21 11:05:00,196.52,196.56,196.06,196.16,30665.0,196.52,196.56,196.06,196.16,30665.0
2024-10-21 11:10:00,196.22,196.38,196.17,196.3,13826.0,196.22,196.38,196.17,196.3,13826.0
2024-10-21 11:15:00,196.31,196.35,196.08,196.34,20053.0,196.31,196.35,196.08,196.34,20053.0
2024-10-21 11:20:00,196.33,196.4,196.22,196.27,8621.0,196.33,196.4,196.22,196.27,8621.0
2024-10-21 11:25:00,196.27,196.29,196.04,196.13,10203.0,196.27,196.29,196.04,196.13,10203.0
2024-10-21 11:30:00,196.1,196.1,195.86,195.89,11890.0,196.1,196.1,195.86,195.89,11890.0
2024-10-21 11:35:00,195.94,196.06,195.65,196.03,29175.0,195.94,196.06,195.65,196.03,29175.0
2024-10-21 11:40:00,196.02,196.39,196.02,196.39,20425.0,196.02,196.39,196.02,196.39,20425.0
2024-10-21 11:45:00,196.34,196.35,196.2,196.28,9580.0,196.34,196.35,196.2,196.28,9580.0
2024-10-21 11:50:00,196.27,196.39,196.21,196.35,8011.0,196.27,196.39,196.21,196.35,8011.0
2024-10-21 11:55:00,196.4,196.75,196.39,196.69,10004.0,196.4,196.75,196.39,196.69,10004.0
2024-10-21 12:00:00,196.7,196.7,196.49,196.58,14695.0,196.7,196.7,196.49,196.58,14695.0
2024-10-21 12:05:00,196.57,196.77,196.51,196.73,5490.0,196.57,196.77,196.51,196.73,5490.0
2024-10-21 12:10:00,196.81,196.86,196.68,196.7,8321.0,196.81,196.86,196.68,196.7,8321.0
2024-10-21 12:15:00,196.72,196.77,196.6,196.7,13510.0,196.72,196.77,196.6,196.7,13510.0
2024-10-21 12:20:00,196.69,196.69,196.57,196.63,9351.0,196.69,196.69,196.57,196.63,9351.0
2024-10-21 12:25:00,196.64,196.82,196.64,196.76,10266.0,196.64,196.82,196.64,196.76,10266.0
2024-10-21 12:30:00,196.78,197.04,196.69,197.0,50509.0,196.78,197.04,196.69,197.0,50509.0
2024-10-21 12:35:00,197.0,197.09,196.91,197.0,16192.0,197.0,197.09,196.91,197.0,16192.0
2024-10-21 12:40:00,196.97,197.0,196.92,196.99,5081.0,196.97,197.0,196.92,196.99,5081.0
2024-10-21 12:45:00,196.98,197.04,196.88,197.04,9630.0,196.98,197.04,196.88,197.04,9630.0
2024-10-21 12:50:00,197.0,197.1,196.95,197.1,18808.0,197.0,197.1,196.95,197.1,18808.0
2024-10-21 12:55:00,197.11,197.28,197.06,197.12,59563.0,197.11,197.28,197.06,197.12,59563.0
2024-10-21 13:00:00,197.13,197.19,197.03,197.03,10473.0,197.13,197.19,197.03,197.03,10473.0
2024-10-21 13:05:00,197.05,197.13,197.0,197.09,7225.0,197.05,197.13,197.0,197.09,7225.0
2024-10-21 13:10:00,197.08,197.13,197.02,197.12,14462.0,197.08,197.13,197.02,197.12,14462.0
2024-10-21 13:15:00,197.1,197.13,197.01,197.1,21814.0,197.1,197.13,197.01,197.1,21814.0
2024-10-21 13:20:00,197.1,197.1,196.93,197.03,7945.0,197.1,197.1,196.93,197.03,7945.0
2024-10-21 13:25:00,197.04,197.05,196.92,196.93,11407.0,197.04,197.05,196.92,196.93,11407.0
2024-10-21 13:30:00,196.95,196.96,196.83,196.92,21029.0,196.95,196.96,196.83,196.92,21029.0
2024-10-21 13:35:00,196.89,196.91,196.85,196.91,10242.0,196.89,196.91,196.85,196.91,10242.0
2024-10-21 13:40:00,196.89,197.13,196.88,197.09,14878.0,196.89,197.13,196.88,197.09,14878.0
2024-10-21 13:45:00,197.12,197.13,196.98,197.11,17068.0,197.12,197.13,196.98,197.11,17068.0
2024-10-21 13:50:00,197.13,197.15,197.0,197.01,11827.0,197.13,197.15,197.0,197.01,11827.0
2024-10-21 13:55:00,197.02,197.09,196.99,197.06,12232.0,197.02,197.09,196.99,197.06,12232.0
2024-10-21 14:00:00,197.06,197.06,196.99,197.01,8001.0,197.06,197.06,196.99,197.01,8001.0
2024-10-21 14:05:00,197.01,197.04,196.9,196.93,8988.0,197.01,197.04,196.9,196.93,8988.0
2024-10-21 14:10:00,196.94,196.94,196.7,196.71,26730.0,196.94,196.94,196.7,196.71,26730.0
2024-10-21 14:15:00,196.72,196.84,196.69,196.82,16272.0,196.72,196.84,196.69,196.82,16272.0
2024-10-21 14:20:00,196.82,196.89,196.75,196.82,20297.0,196.82,196.89,196.75,196.82,20297.0
2024-10-21 14:25:00,196.81,196.82,196.67,196.75,19253.0,196.81,196.82,196.67,196.75,19253.0
2024-10-21 14:30:00,196.75,196.85,196.71,196.8,12729.0,196.75,196.85,196.71,196.8,12729.0
2024-10-21 14:35:00,196.81,196.81,196.73,196.75,11692.0,196.81,196.81,196.73,196.75,11692.0
2024-10-21 14:40:00,196.75,196.78,196.67,196.68,21191.0,196.75,196.78,196.67,196.68,21191.0
2024-10-21 14:45:00,196.67,196.78,196.61,196.65,23463.0,196.67,196.78,196.61,196.65,23463.0
2024-10-21 14:50:00,196.64,196.7,196.62,196.67,13642.0,196.64,196.7,196.62,196.67,13642.0
2024-10-21 14:55:00,196.67,196.77,196.67,196.71,19936.0,196.67,196.77,196.67,196.71,19936.0
2024-10-21 15:00:00,196.7,196.8,196.66,196.79,22720.0,196.7,196.8,196.66,196.79,22720.0
2024-10-21 15:05:00,196.79,196.84,196.75,196.81,11716.0,196.79,196.84,196.75,196.81,11716.0
2024-10-21 15:10:00,196.83,196.94,196.82,196.93,21644.0,196.83,196.94,196.82,196.93,21644.0
2024-10-21 15:15:00,196.91,197.05,196.9,196.95,24362.0,196.91,197.05,196.9,196.95,24362.0
2024-10-21 15:20:00,196.96,196.97,196.86,196.96,28323.0,196.96,196.97,196.86,196.96,28323.0
2024-10-21 15:25:00,196.96,197.05,196.92,196.98,29064.0,196.96,197.05,196.92,196.98,29064.0
2024-10-21 15:30:00,196.98,196.98,196.75,196.81,30897.0,196.98,196.98,196.75,196.81,30897.0
2024-10-21 15:35:00,196.8,196.91,196.75,196.75,28573.0,196.8,196.91,196.75,196.75,28573.0
2024-10-21 15:40:00,196.75,196.95,196.74,196.92,26454.0,196.75,196.95,196.74,196.92,26454.0
2024-10-21 15:45:00,196.93,197.07,196.87,196.98,46820.0,196.93,197.07,196.87,196.98,46820.0
2024-10-21 15:50:00,196.97,196.99,196.8,196.84,58575.0,196.97,196.99,196.8,196.84,58575.0
2024-10-21 15:55:00,196.84,197.2,196.8,197.15,214668.0,196.84,197.2,196.8,197.15,214668.0
2024-10-22 09:30:00,191.93,194.12,188.94,193.24,272508.0,191.93,194.12,188.94,193.24,272508.0
2024-10-22 09:35:00,193.23,193.44,191.72,192.12,48585.0,193.23,193.44,191.72,192.12,48585.0
2024-10-22 09:40:00,191.97,192.47,191.57,191.93,47527.0,191.97,192.47,191.57,191.93,47527.0
2024-10-22 09:45:00,191.88,192.45,191.52,192.39,33137.0,191.88,192.45,191.52,192.39,33137.0
2024-10-22 09:50:00,192.41,192.51,191.84,191.9,13081.0,192.41,192.51,191.84,191.9,13081.0
2024-10-22 09:55:00,191.84,192.56,191.71,192.22,40679.0,191.84,192.56,191.71,192.22,40679.0
2024-10-22 10:00:00,192.33,193.23,192.25,193.13,42671.0,192.33,193.23,192.25,193.13,42671.0
2024-10-22 10:05:00,193.24,193.61,192.97,193.12,35125.0,193.24,193.61,192.97,193.12,35125.0
2024-10-22 10:10:00,193.11,193.21,192.83,192.96,24868.0,193.11,193.21,192.83,192.96,24868.0
2024-10-22 10:15:00,193.0,194.33,193.0,193.95,57274.0,193.0,194.33,193.0,193.95,57274.0
2024-10-22 10:20:00,193.97,194.81,193.81,194.81,37382.0,193.97,194.81,193.81,194.81,37382.0
2024-10-22 10:25:00,194.76,195.91,194.61,195.7,113048.0,194.76,195.91,194.61,195.7,113048.0
2024-10-22 10:30:00,195.64,195.77,194.93,195.12,22747.0,195.64,195.77,194.93,195.12,22747.0
2024-10-22 10:35:00,195.12,195.21,194.94,195.14,12956.0,195.12,195.21,194.94,195.14,12956.0
2024-10-22 10:40:00,195.11,196.16,195.11,196.15,17862.0,195.11,196.16,195.11,196.15,17862.0
2024-10-22 10:45:00,196.17,196.37,196.05,196.28,22450.0,196.17,196.37,196.05,196.28,22450.0
2024-10-22 10:50:00,196.31,196.51,196.07,196.42,18893.0,196.31,196.51,196.07,196.42,18893.0
2024-10-22 10:55:00,196.42,196.55,196.12,196.26,19799.0,196.42,196.55,196.12,196.26,19799.0
2024-10-22 11:00:00,196.26,196.29,195.74,196.23,16700.0,196.26,196.29,195.74,196.23,16700.0
2024-10-22 11:05:00,196.17,196.78,196.17,196.56,18382.0,196.17,196.78,196.17,196.56,18382.0
2024-10-22 11:10:00,196.62,197.44,196.61,197.32,45405.0,196.62,197.44,196.61,197.32,45405.0
2024-10-22 11:15:00,197.31,197.39,196.52,196.73,37980.0,197.31,197.39,196.52,196.73,37980.0
2024-10-22 11:20:00,196.66,197.16,196.43,197.11,20446.0,196.66,197.16,196.43,197.11,20446.0
2024-10-22 11:25:00,197.13,197.5,197.04,197.5,27887.0,197.13,197.5,197.04,197.5,27887.0
2024-10-22 11:30:00,197.5,197.87,197.49,197.78,28513.0,197.5,197.87,197.49,197.78,28513.0
2024-10-22 11:35:00,197.72,197.97,197.6,197.79,17469.0,197.72,197.97,197.6,197.79,17469.0
2024-10-22 11:40:00,197.78,197.84,197.55,197.84,15968.0,197.78,197.84,197.55,197.84,15968.0
2024-10-22 11:45:00,197.78,197.99,197.71,197.89,13799.0,197.78,197.99,197.71,197.89,13799.0
2024-10-22 11:50:00,197.94,198.16,197.93,197.97,34747.0,197.94,198.16,197.93,197.97,34747.0
2024-10-22 11:55:00,198.0,198.1,197.88,197.99,16183.0,198.0,198.1,197.88,197.99,16183.0
2024-10-22 12:00:00,197.99,198.06,197.68,197.73,22623.0,197.99,198.06,197.68,197.73,22623.0
2024-10-22 12:05:00,197.71,198.0,197.65,197.98,21344.0,197.71,198.0,197.65,197.98,21344.0
2024-10-22 12:10:00,197.98,198.16,197.91,197.97,13675.0,197.98,198.16,197.91,197.97,13675.0
2024-10-22 12:15:00,198.01,198.15,197.87,197.94,16444.0,198.01,198.15,197.87,197.94,16444.0
2024-10-22 12:20:00,197.97,198.06,197.86,197.95,17849.0,197.97,198.06,197.86,197.95,17849.0
2024-10-22 12:25:00,197.96,198.31,197.9,198.22,30521.0,197.96,198.31,197.9,198.22,30521.0
2024-10-22 12:30:00,198.25,198.27,198.05,198.07,19583.0,198.25,198.27,198.05,198.07,19583.0
2024-10-22 12:35:00,198.07,198.26,198.04,198.15,16874.0,198.07,198.26,198.04,198.15,16874.0
2024-10-22 12:40:00,198.2,198.26,198.15,198.16,14305.0,198.2,198.26,198.15,198.16,14305.0
2024-10-22 12:45:00,198.18,198.19,197.87,197.91,11737.0,198.18,198.19,197.87,197.91,11737.0
2024-10-22 12:50:00,197.94,198.22,197.93,198.12,12312.0,197.94,198.22,197.93,198.12,12312.0
2024-10-22 12:55:00,198.12,198.22,198.07,198.18,10868.0,198.12,198.22,198.07,198.18,10868.0
2024-10-22 13:00:00,198.16,198.22,198.12,198.12,5762.0,198.16,198.22,198.12,198.12,5762.0
2024-10-22 13:05:00,198.13,198.13,198.01,198.05,11144.0,198.13,198.13,198.01,198.05,11144.0
2024-10-22 13:10:00,198.08,198.34,198.08,198.12,33926.0,198.08,198.34,198.08,198.12,33926.0
2024-10-22 13:15:00,198.14,198.18,197.22,197.46,41873.0,198.14,198.18,197.22,197.46,41873.0
2024-10-22 13:20:00,197.47,197.78,197.44,197.46,19399.0,197.47,197.78,197.44,197.46,19399.0
2024-10-22 13:25:00,197.5,197.79,197.47,197.75,15605.0,197.5,197.79,197.47,197.75,15605.0
2024-10-22 13:30:00,197.78,198.11,197.7,198.11,13688.0,197.78,198.11,197.7,198.11,13688.0
2024-10-22 13:35:00,198.08,198.16,197.94,198.1,8581.0,198.08,198.16,197.94,198.1,8581.0
2024-10-22 13:40:00,198.08,198.27,198.08,198.23,15624.0,198.08,198.27,198.08,198.23,15624.0
2024-10-22 13:45:00,198.24,198.32,198.19,198.28,10671.0,198.24,198.32,198.19,198.28,10671.0
2024-10-22 13:50:00,198.25,198.36,198.15,198.34,30848.0,198.25,198.36,198.15,198.34,30848.0
2024-10-22 13:55:00,198.34,198.75,198.3,198.7,31576.0,198.34,198.75,198.3,198.7,31576.0
2024-10-22 14:00:00,198.7,199.14,198.7,199.06,20878.0,198.7,199.14,198.7,199.06,20878.0
2024-10-22 14:05:00,199.11,199.26,198.95,199.02,24724.0,199.11,199.26,198.95,199.02,24724.0
2024-10-22 14:10:00,199.03,199.17,198.98,199.09,15268.0,199.03,199.17,198.98,199.09,15268.0
2024-10-22 14:15:00,199.05,199.73,199.05,199.69,40395.0,199.05,199.73,199.05,199.69,40395.0
2024-10-22 14:20:00,199.71,199.76,199.38,199.76,49806.0,199.71,199.76,199.38,199.76,49806.0
2024-10-22 14:25:00,199.72,199.75,199.36,199.66,12794.0,199.72,199.75,199.36,199.66,12794.0
2024-10-22 14:30:00,199.67,199.79,199.47,199.5,23489.0,199.67,199.79,199.47,199.5,23489.0
2024-10-22 14:35:00,199.5,199.72,199.46,199.61,31054.0,199.5,199.72,199.46,199.61,31054.0
2024-10-22 14:40:00,199.59,199.63,199.18,199.31,22198.0,199.59,199.63,199.18,199.31,22198.0
2024-10-22 14:45:00,199.31,199.49,199.17,199.2,29801.0,199.31,199.49,199.17,199.2,29801.0
2024-10-22 14:50:00,199.2,199.4,199.19,199.27,29914.0,199.2,199.4,199.19,199.27,29914.0
2024-10-22 14:55:00,199.28,199.47,199.1,199.1,55598.0,199.28,199.47,199.1,199.1,55598.0
2024-10-22 15:00:00,199.12,199.36,198.76,199.14,44090.0,199.12,199.36,198.76,199.14,44090.0
2024-10-22 15:05:00,199.09,199.23,198.75,199.17,31771.0,199.09,199.23,198.75,199.17,31771.0
2024-10-22 15:10:00,199.12,199.25,198.98,199.16,10152.0,199.12,199.25,198.98,199.16,10152.0
2024-10-22 15:15:00,199.14,199.39,199.1,199.1,24244.0,199.14,199.39,199.1,199.1,24244.0
2024-10-22 15:20:00,199.17,199.17,198.42,198.47,41770.0,199.17,199.17,198.42,198.47,41770.0
2024-10-22 15:25:00,198.47,199.02,198.46,199.02,42164.0,198.47,199.02,198.46,199.02,42164.0
2024-10-22 15:30:00,198.98,199.18,198.98,199.17,30039.0,198.98,199.18,198.98,199.17,30039.0
2024-10-22 15:35:00,199.15,199.32,199.15,199.26,34115.0,199.15,199.32,199.15,199.26,34115.0
2024-10-22 15:40:00,199.26,199.51,199.1,199.49,42826.0,199.26,199.51,199.1,199.49,42826.0
2024-10-22 15:45:00,199.5,199.64,199.34,199.5,47983.0,199.5,199.64,199.34,199.5,47983.0
2024-10-22 15:50:00,199.52,199.64,199.11,199.12,62252.0,199.52,199.64,199.11,199.12,62252.0
2024-10-22 15:55:00,199.12,199.87,199.04,199.66,268985.0,199.12,199.87,199.04,199.66,268985.0
2024-10-23 09:30:00,199.75,200.9,199.58,200.62,52828.0,199.75,200.9,199.58,200.62,52828.0
2024-10-23 09:35:00,200.62,200.9,200.19,200.86,35234.0,200.62,200.9,200.19,200.86,35234.0
2024-10-23 09:40:00,200.85,201.0,200.37,200.38,37037.0,200.85,201.0,200.37,200.38,37037.0
2024-10-23 09:45:00,200.26,200.92,200.01,200.81,38111.0,200.26,200.92,200.01,200.81,38111.0
2024-10-23 09:50:00,200.89,201.33,200.4,200.67,47888.0,200.89,201.33,200.4,200.67,47888.0
2024-10-23 09:55:00,200.86,200.89,200.63,200.78,27398.0,200.86,200.89,200.63,200.78,27398.0
2024-10-23 10:00:00,200.78,201.08,200.51,200.96,86602.0,200.78,201.08,200.51,200.96,86602.0
2024-10-23 10:05:00,200.96,201.17,200.54,201.14,20416.0,200.96,201.17,200.54,201.14,20416.0
2024-10-23 10:10:00,201.21,201.93,201.1,201.49,39354.0,201.21,201.93,201.1,201.49,39354.0
2024-10-23 10:15:00,201.56,201.68,201.05,201.07,15601.0,201.56,201.68,201.05,201.07,15601.0
2024-10-23 10:20:00,201.07,201.18,200.91,201.0,20514.0,201.07,201.18,200.91,201.0,20514.0
2024-10-23 10:25:00,200.97,201.68,200.97,201.68,16347.0,200.97,201.68,200.97,201.68,16347.0
2024-10-23 10:30:00,201.65,201.7,201.44,201.64,21713.0,201.65,201.7,201.44,201.64,21713.0
2024-10-23 10:35:00,201.57,202.29,201.51,202.15,58588.0,201.57,202.29,201.51,202.15,58588.0
2024-10-23 10:40:00,202.15,202.19,201.9,202.12,12302.0,202.15,202.19,201.9,202.12,12302.0
2024-10-23 10:45:00,202.11,202.35,201.89,202.2,78937.0,202.11,202.35,201.89,202.2,78937.0
2024-10-23 10:50:00,202.21,202.32,202.06,202.26,54926.0,202.21,202.32,202.06,202.26,54926.0
2024-10-23 10:55:00,202.29,202.29,201.73,202.07,19036.0,202.29,202.29,201.73,202.07,19036.0
2024-10-23 11:00:00,202.09,202.25,201.82,202.25,15679.0,202.09,202.25,201.82,202.25,15679.0
2024-10-23 11:05:00,202.22,202.28,202.12,202.14,21087.0,202.22,202.28,202.12,202.14,21087.0
2024-10-23 11:10:00,202.16,202.16,201.41,201.55,32351.0,202.16,202.16,201.41,201.55,32351.0
2024-10-23 11:15:00,201.56,201.69,201.49,201.66,30249.0,201.56,201.69,201.49,201.66,30249.0
2024-10-23 11:20:00,201.66,201.91,201.51,201.53,16281.0,201.66,201.91,201.51,201.53,16281.0
2024-10-23 11:25:00,201.53,201.61,201.45,201.61,22953.0,201.53,201.61,201.45,201.61,22953.0
2024-10-23 11:30:00,201.63,201.87,201.57,201.81,19428.0,201.63,201.87,201.57,201.81,19428.0
2024-10-23 11:35:00,201.78,202.12,201.78,202.09,61902.0,201.78,202.12,201.78,202.09,61902.0
2024-10-23 11:40:00,202.1,202.1,201.91,201.99,14810.0,202.1,202.1,201.91,201.99,14810.0
2024-10-23 11:45:00,201.95,202.0,201.85,201.98,24637.0,201.95,202.0,201.85,201.98,24637.0
2024-10-23 11:50:00,201.98,202.21,201.91,202.21,41026.0,201.98,202.21,201.91,202.21,41026.0
2024-10-23 11:55:00,202.19,202.39,202.16,202.2,13194.0,202.19,202.39,202.16,202.2,13194.0
2024-10-23 12:00:00,202.2,202.28,202.08,202.08,12690.0,202.2,202.28,202.08,202.08,12690.0
2024-10-23 12:05:00,202.11,202.15,201.96,202.05,7820.0,202.11,202.15,201.96,202.05,7820.0
2024-10-23 12:10:00,202.14,202.18,201.98,202.05,8443.0,202.14,202.18,201.98,202.05,8443.0
2024-10-23 12:15:00,202.06,202.34,202.06,202.26,11209.0,202.06,202.34,202.06,202.26,11209.0
2024-10-23 12:20:00,202.26,202.53,202.26,202.5,17500.0,202.26,202.53,202.26,202.5,17500.0
2024-10-23 12:25:00,202.53,202.68,202.42,202.43,19748.0,202.53,202.68,202.42,202.43,19748.0
2024-10-23 12:30:00,202.43,202.55,202.32,202.55,14431.0,202.43,202.55,202.32,202.55,14431.0
2024-10-23 12:35:00,202.59,202.66,202.41,202.49,23793.0,202.59,202.66,202.41,202.49,23793.0
2024-10-23 12:40:00,202.53,202.66,202.5,202.65,7064.0,202.53,202.66,202.5,202.65,7064.0
2024-10-23 12:45:00,202.68,202.93,202.67,202.92,24027.0,202.68,202.93,202.67,202.92,24027.0
2024-10-23 12:50:00,202.96,203.0,202.64,202.69,18671.0,202.96,203.0,202.64,202.69,18671.0
2024-10-23 12:55:00,202.69,202.69,202.5,202.63,19585.0,202.69,202.69,202.5,202.63,19585.0
2024-10-23 13:00:00,202.61,202.66,202.15,202.28,17303.0,202.61,202.66,202.15,202.28,17303.0
2024-10-23 13:05:00,202.33,202.37,202.24,202.32,9067.0,202.33,202.37,202.24,202.32,9067.0
2024-10-23 13:10:00,202.3,202.43,202.22,202.28,13804.0,202.3,202.43,202.22,202.28,13804.0
2024-10-23 13:15:00,202.31,202.33,202.01,202.2,15358.0,202.31,202.33,202.01,202.2,15358.0
2024-10-23 13:20:00,202.21,202.27,201.74,201.82,62673.0,202.21,202.27,201.74,201.82,62673.0
2024-10-23 13:25:00,201.81,201.81,201.65,201.76,10733.0,201.81,201.81,201.65,201.76,10733.0
2024-10-23 13:30:00,201.74,201.79,201.62,201.75,15367.0,201.74,201.79,201.62,201.75,15367.0
2024-10-23 13:35:00,201.75,201.85,201.7,201.81,11304.0,201.75,201.85,201.7,201.81,11304.0
2024-10-23 13:40:00,201.8,201.88,201.71,201.77,15061.0,201.8,201.88,201.71,201.77,15061.0
2024-10-23 13:45:00,201.75,201.83,201.62,201.62,18877.0,201.75,201.83,201.62,201.62,18877.0
2024-10-23 13:50:00,201.62,201.72,201.6,201.61,11366.0,201.62,201.72,201.6,201.61,11366.0
2024-10-23 13:55:00,201.62,201.71,201.59,201.71,16835.0,201.62,201.71,201.59,201.71,16835.0
2024-10-23 14:00:00,201.69,201.74,201.51,201.52,10713.0,201.69,201.74,201.51,201.52,10713.0
2024-10-23 14:05:00,201.49,201.49,201.33,201.38,12099.0,201.49,201.49,201.33,201.38,12099.0
2024-10-23 14:10:00,201.39,201.39,201.13,201.14,23818.0,201.39,201.39,201.13,201.14,23818.0
2024-10-23 14:15:00,201.13,201.24,201.02,201.02,23653.0,201.13,201.24,201.02,201.02,23653.0
2024-10-23 14:20:00,201.07,201.32,201.03,201.28,13339.0,201.07,201.32,201.03,201.28,13339.0
2024-10-23 14:25:00,201.26,201.36,201.23,201.34,9625.0,201.26,201.36,201.23,201.34,9625.0
2024-10-23 14:30:00,201.34,201.5,201.32,201.47,22016.0,201.34,201.5,201.32,201.47,22016.0
2024-10-23 14:35:00,201.48,201.71,201.45,201.71,14561.0,201.48,201.71,201.45,201.71,14561.0
2024-10-23 14:40:00,201.71,201.87,201.7,201.87,18060.0,201.71,201.87,201.7,201.87,18060.0
2024-10-23 14:45:00,201.88,201.89,201.7,201.75,28018.0,201.88,201.89,201.7,201.75,28018.0
2024-10-23 14:50:00,201.76,201.82,201.69,201.81,11497.0,201.76,201.82,201.69,201.81,11497.0
2024-10-23 14:55:00,201.85,201.93,201.79,201.92,12363.0,201.85,201.93,201.79,201.92,12363.0
2024-10-23 15:00:00,201.9,201.94,201.83,201.94,23526.0,201.9,201.94,201.83,201.94,23526.0
2024-10-23 15:05:00,201.94,202.02,201.89,201.98,37660.0,201.94,202.02,201.89,201.98,37660.0
2024-10-23 15:10:00,202.01,202.03,201.8,201.83,15816.0,202.01,202.03,201.8,201.83,15816.0
2024-10-23 15:15:00,201.81,201.97,201.8,201.97,14455.0,201.81,201.97,201.8,201.97,14455.0
2024-10-23 15:20:00,201.98,202.06,201.95,202.03,31479.0,201.98,202.06,201.95,202.03,31479.0
2024-10-23 15:25:00,202.04,202.35,201.95,202.33,52812.0,202.04,202.35,201.95,202.33,52812.0
2024-10-23 15:30:00,202.32,202.56,202.3,202.37,42536.0,202.32,202.56,202.3,202.37,42536.0
2024-10-23 15:35:00,202.38,202.43,202.28,202.32,21125.0,202.38,202.43,202.28,202.32,21125.0
2024-10-23 15:40:00,202.31,202.67,202.28,202.66,24746.0,202.31,202.67,202.28,202.66,24746.0
2024-10-23 15:45:00,202.67,202.81,202.62,202.63,28671.0,202.67,202.81,202.62,202.63,28671.0
2024-10-23 15:50:00,202.64,202.84,202.63,202.83,58274.0,202.64,202.84,202.63,202.83,58274.0
2024-10-23 15:55:00,202.82,202.86,202.33,202.35,203805.0,202.82,202.86,202.33,202.35,203805.0
2024-10-24 09:30:00,202.52,204.05,202.01,203.72,65378.0,202.52,204.05,202.01,203.72,65378.0
2024-10-24 09:35:00,203.47,203.82,202.76,203.18,18448.0,203.47,203.82,202.76,203.18,18448.0
2024-10-24 09:40:00,203.07,203.66,203.07,203.12,3092.0,203.07,203.66,203.07,203.12,3092.0
2024-10-24 09:45:00,203.14,203.41,202.94,203.23,6098.0,203.14,203.41,202.94,203.23,6098.0
2024-10-24 09:50:00,203.4,203.46,203.08,203.44,8061.0,203.4,203.46,203.08,203.44,8061.0
2024-10-24 09:55:00,203.56,203.77,203.39,203.76,6660.0,203.56,203.77,203.39,203.76,6660.0
2024-10-24 10:00:00,203.66,204.09,203.62,203.99,10287.0,203.66,204.09,203.62,203.99,10287.0
2024-10-24 10:05:00,203.99,204.03,203.69,203.69,23450.0,203.99,204.03,203.69,203.69,23450.0
2024-10-24 10:10:00,203.67,204.04,203.66,203.78,16723.0,203.67,204.04,203.66,203.78,16723.0
2024-10-24 10:15:00,203.76,203.86,203.41,203.86,7005.0,203.76,203.86,203.41,203.86,7005.0
2024-10-24 10:20:00,203.78,204.31,203.78,204.24,14607.0,203.78,204.31,203.78,204.24,14607.0
2024-10-24 10:25:00,204.19,204.43,204.17,204.34,37551.0,204.19,204.43,204.17,204.34,37551.0
2024-10-24 10:30:00,204.23,204.29,204.04,204.2,11535.0,204.23,204.29,204.04,204.2,11535.0
2024-10-24 10:35:00,204.19,204.28,204.14,204.26,8183.0,204.19,204.28,204.14,204.26,8183.0
2024-10-24 10:40:00,204.25,204.25,204.17,204.22,5704.0,204.25,204.25,204.17,204.22,5704.0
2024-10-24 10:45:00,204.25,204.25,203.91,204.08,9280.0,204.25,204.25,203.91,204.08,9280.0
2024-10-24 10:50:00,204.08,204.34,203.99,204.31,16283.0,204.08,204.34,203.99,204.31,16283.0
2024-10-24 10:55:00,204.35,204.5,204.31,204.35,16801.0,204.35,204.5,204.31,204.35,16801.0
2024-10-24 11:00:00,204.38,204.43,203.92,203.95,17615.0,204.38,204.43,203.92,203.95,17615.0
2024-10-24 11:05:00,203.94,203.94,203.69,203.77,5945.0,203.94,203.94,203.69,203.77,5945.0
2024-10-24 11:10:00,203.79,203.81,203.68,203.73,8329.0,203.79,203.81,203.68,203.73,8329.0
2024-10-24 11:15:00,203.72,203.79,203.63,203.69,6432.0,203.72,203.79,203.63,203.69,6432.0
2024-10-24 11:20:00,203.68,203.71,203.45,203.5,6082.0,203.68,203.71,203.45,203.5,6082.0
2024-10-24 11:25:00,203.49,203.49,203.14,203.17,7925.0,203.49,203.49,203.14,203.17,7925.0
2024-10-24 11:30:00,203.19,203.28,203.07,203.26,6235.0,203.19,203.28,203.07,203.26,6235.0
2024-10-24 11:35:00,203.25,203.26,203.12,203.15,21034.0,203.25,203.26,203.12,203.15,21034.0
2024-10-24 11:40:00,203.12,203.17,202.79,202.85,13490.0,203.12,203.17,202.79,202.85,13490.0
2024-10-24 11:45:00,202.81,202.88,202.64,202.68,6532.0,202.81,202.88,202.64,202.68,6532.0
2024-10-24 11:50:00,202.67,202.86,202.65,202.86,7690.0,202.67,202.86,202.65,202.86,7690.0
2024-10-24 11:55:00,202.88,203.0,202.86,202.95,10784.0,202.88,203.0,202.86,202.95,10784.0
2024-10-24 12:00:00,202.95,203.07,202.9,203.07,9059.0,202.95,203.07,202.9,203.07,9059.0
2024-10-24 12:05:00,203.1,203.1,202.68,202.71,12369.0,203.1,203.1,202.68,202.71,12369.0
2024-10-24 12:10:00,202.72,202.73,202.6,202.73,7292.0,202.72,202.73,202.6,202.73,7292.0
2024-10-24 12:15:00,202.72,202.88,202.68,202.88,6665.0,202.72,202.88,202.68,202.88,6665.0
2024-10-24 12:20:00,202.86,203.09,202.85,203.09,11627.0,202.86,203.09,202.85,203.09,11627.0
2024-10-24 12:25:00,203.11,203.18,203.05,203.17,6495.0,203.11,203.18,203.05,203.17,6495.0
2024-10-24 12:30:00,203.17,203.37,203.11,203.27,6124.0,203.17,203.37,203.11,203.27,6124.0
2024-10-24 12:35:00,203.32,203.32,203.15,203.2,4712.0,203.32,203.32,203.15,203.2,4712.0
2024-10-24 12:40:00,203.22,203.22,203.02,203.09,3048.0,203.22,203.22,203.02,203.09,3048.0
2024-10-24 12:45:00,203.09,203.25,203.09,203.25,24038.0,203.09,203.25,203.09,203.25,24038.0
2024-10-24 12:50:00,203.26,203.27,202.73,202.73,51833.0,203.26,203.27,202.73,202.73,51833.0
2024-10-24 12:55:00,202.7,202.83,202.69,202.77,5885.0,202.7,202.83,202.69,202.77,5885.0
2024-10-24 13:00:00,202.81,203.0,202.81,203.0,5789.0,202.81,203.0,202.81,203.0,5789.0
2024-10-24 13:05:00,202.96,202.96,202.9,202.96,3986.0,202.96,202.96,202.9,202.96,3986.0
2024-10-24 13:10:00,202.95,203.27,202.94,203.18,10825.0,202.95,203.27,202.94,203.18,10825.0
2024-10-24 13:15:00,203.19,203.19,203.04,203.09,2312.0,203.19,203.19,203.04,203.09,2312.0
2024-10-24 13:20:00,203.12,203.16,203.06,203.06,4356.0,203.12,203.16,203.06,203.06,4356.0
2024-10-24 13:25:00,203.07,203.15,202.96,203.12,9810.0,203.07,203.15,202.96,203.12,9810.0
2024-10-24 13:30:00,203.13,203.24,203.07,203.24,8261.0,203.13,203.24,203.07,203.24,8261.0
2024-10-24 13:35:00,203.24,203.51,203.24,203.49,6722.0,203.24,203.51,203.24,203.49,6722.0
2024-10-24 13:40:00,203.47,203.48,203.38,203.42,11821.0,203.47,203.48,203.38,203.42,11821.0
2024-10-24 13:45:00,203.4,203.4,203.09,203.13,6489.0,203.4,203.4,203.09,203.13,6489.0
2024-10-24 13:50:00,203.13,203.18,203.08,203.08,6892.0,203.13,203.18,203.08,203.08,6892.0
2024-10-24 13:55:00,203.11,203.15,203.0,203.02,5468.0,203.11,203.15,203.0,203.02,5468.0
2024-10-24 14:00:00,203.01,203.03,202.9,203.01,8573.0,203.01,203.03,202.9,203.01,8573.0
2024-10-24 14:05:00,203.02,203.17,203.02,203.12,6449.0,203.02,203.17,203.02,203.12,6449.0
2024-10-24 14:10:00,203.13,203.27,203.07,203.27,7726.0,203.13,203.27,203.07,203.27,7726.0
2024-10-24 14:15:00,203.27,203.37,203.24,203.36,4464.0,203.27,203.37,203.24,203.36,4464.0
2024-10-24 14:20:00,203.36,203.44,203.31,203.35,13448.0,203.36,203.44,203.31,203.35,13448.0
2024-10-24 14:25:00,203.31,203.36,203.21,203.3,11510.0,203.31,203.36,203.21,203.3,11510.0
2024-10-24 14:30:00,203.29,203.3,203.22,203.22,9106.0,203.29,203.3,203.22,203.22,9106.0
2024-10-24 14:35:00,203.25,203.31,203.19,203.22,6614.0,203.25,203.31,203.19,203.22,6614.0
2024-10-24 14:40:00,203.17,203.25,203.13,203.23,5444.0,203.17,203.25,203.13,203.23,5444.0
2024-10-24 14:45:00,203.23,203.25,203.19,203.2,7576.0,203.23,203.25,203.19,203.2,7576.0
2024-10-24 14:50:00,203.25,203.37,203.25,203.34,8133.0,203.25,203.37,203.25,203.34,8133.0
2024-10-24 14:55:00,203.32,203.36,203.24,203.33,13035.0,203.32,203.36,203.24,203.33,13035.0
2024-10-24 15:00:00,203.31,203.34,203.12,203.13,17081.0,203.31,203.34,203.12,203.13,17081.0
2024-10-24 15:05:00,203.12,203.33,203.12,203.25,29347.0,203.12,203.33,203.12,203.25,29347.0
2024-10-24 15:10:00,203.28,203.57,203.28,203.48,11462.0,203.28,203.57,203.28,203.48,11462.0
2024-10-24 15:15:00,203.46,203.52,203.4,203.46,22905.0,203.46,203.52,203.4,203.46,22905.0
2024-10-24 15:20:00,203.46,203.59,203.45,203.59,8549.0,203.46,203.59,203.45,203.59,8549.0
2024-10-24 15:25:00,203.59,203.66,203.58,203.59,11391.0,203.59,203.66,203.58,203.59,11391.0
2024-10-24 15:30:00,203.57,203.65,203.45,203.47,15942.0,203.57,203.65,203.45,203.47,15942.0
2024-10-24 15:35:00,203.49,203.57,203.46,203.53,21350.0,203.49,203.57,203.46,203.53,21350.0
2024-10-24 15:40:00,203.55,203.7,203.54,203.7,21357.0,203.55,203.7,203.54,203.7,21357.0
2024-10-24 15:45:00,203.71,203.73,203.42,203.42,20521.0,203.71,203.73,203.42,203.42,20521.0
2024-10-24 15:50:00,203.47,203.58,203.44,203.5,33421.0,203.47,203.58,203.44,203.5,33421.0
2024-10-24 15:55:00,203.5,203.58,203.2,203.26,119410.0,203.5,203.58,203.2,203.26,119410.0
2024-10-25 09:30:00,203.43,203.7,202.53,202.61,43782.0,203.43,203.7,202.53,202.61,43782.0
2024-10-25 09:35:00,202.75,202.79,202.2,202.58,19115.0,202.75,202.79,202.2,202.58,19115.0
2024-10-25 09:40:00,202.55,202.66,202.14,202.61,15764.0,202.55,202.66,202.14,202.61,15764.0
2024-10-25 09:45:00,202.6,202.85,202.55,202.65,18287.0,202.6,202.85,202.55,202.65,18287.0
2024-10-25 09:50:00,202.56,202.65,201.95,201.95,24116.0,202.56,202.65,201.95,201.95,24116.0
2024-10-25 09:55:00,202.03,202.45,201.97,202.35,16111.0,202.03,202.45,201.97,202.35,16111.0
2024-10-25 10:00:00,202.4,202.99,202.4,202.68,14346.0,202.4,202.99,202.4,202.68,14346.0
2024-10-25 10:05:00,202.81,202.96,202.69,202.69,9210.0,202.81,202.96,202.69,202.69,9210.0
2024-10-25 10:10:00,202.66,202.71,202.53,202.71,10427.0,202.66,202.71,202.53,202.71,10427.0
2024-10-25 10:15:00,202.65,202.73,202.4,202.56,9035.0,202.65,202.73,202.4,202.56,9035.0
2024-10-25 10:20:00,202.56,202.87,202.37,202.78,18911.0,202.56,202.87,202.37,202.78,18911.0
2024-10-25 10:25:00,202.78,202.84,202.6,202.61,7120.0,202.78,202.84,202.6,202.61,7120.0
2024-10-25 10:30:00,202.61,202.72,202.5,202.72,8055.0,202.61,202.72,202.5,202.72,8055.0
2024-10-25 10:35:00,202.71,202.77,202.57,202.74,4822.0,202.71,202.77,202.57,202.74,4822.0
2024-10-25 10:40:00,202.77,202.84,202.74,202.78,4205.0,202.77,202.84,202.74,202.78,4205.0
2024-10-25 10:45:00,202.84,202.88,202.61,202.72,9128.0,202.84,202.88,202.61,202.72,9128.0
2024-10-25 10:50:00,202.71,202.75,202.6,202.61,19240.0,202.71,202.75,202.6,202.61,19240.0
2024-10-25 10:55:00,202.58,202.6,202.17,202.25,30676.0,202.58,202.6,202.17,202.25,30676.0
2024-10-25 11:00:00,202.28,202.39,201.87,201.87,18468.0,202.28,202.39,201.87,201.87,18468.0
2024-10-25 11:05:00,201.8,202.07,201.8,201.9,8287.0,201.8,202.07,201.8,201.9,8287.0
2024-10-25 11:10:00,201.89,201.9,201.29,201.33,21287.0,201.89,201.9,201.29,201.33,21287.0
2024-10-25 11:15:00,201.33,201.44,200.84,200.85,18561.0,201.33,201.44,200.84,200.85,18561.0
2024-10-25 11:20:00,200.81,200.94,200.68,200.81,28833.0,200.81,200.94,200.68,200.81,28833.0
2024-10-25 11:25:00,200.81,200.94,200.54,200.8,12186.0,200.81,200.94,200.54,200.8,12186.0
2024-10-25 11:30:00,200.8,200.92,200.68,200.86,15033.0,200.8,200.92,200.68,200.86,15033.0
2024-10-25 11:35:00,200.84,200.85,200.51,200.62,17797.0,200.84,200.85,200.51,200.62,17797.0
2024-10-25 11:40:00,200.6,200.6,200.3,200.45,13018.0,200.6,200.6,200.3,200.45,13018.0
2024-10-25 11:45:00,200.44,200.85,200.44,200.83,13195.0,200.44,200.85,200.44,200.83,13195.0
2024-10-25 11:50:00,200.78,200.79,200.61,200.63,12956.0,200.78,200.79,200.61,200.63,12956.0
2024-10-25 11:55:00,200.65,200.89,200.56,200.89,8058.0,200.65,200.89,200.56,200.89,8058.0
2024-10-25 12:00:00,200.91,200.99,200.7,200.73,11589.0,200.91,200.99,200.7,200.73,11589.0
2024-10-25 12:05:00,200.78,201.12,200.77,201.02,11779.0,200.78,201.12,200.77,201.02,11779.0
2024-10-25 12:10:00,201.03,201.2,200.94,200.95,15156.0,201.03,201.2,200.94,200.95,15156.0
2024-10-25 12:15:00,200.96,201.03,200.82,201.03,9066.0,200.96,201.03,200.82,201.03,9066.0
2024-10-25 12:20:00,201.02,201.05,200.9,200.94,4673.0,201.02,201.05,200.9,200.94,4673.0
2024-10-25 12:25:00,200.94,201.03,200.67,200.74,10267.0,200.94,201.03,200.67,200.74,10267.0
2024-10-25 12:30:00,200.72,200.98,200.72,200.88,16222.0,200.72,200.98,200.72,200.88,16222.0
2024-10-25 12:35:00,200.87,200.9,200.73,200.82,15278.0,200.87,200.9,200.73,200.82,15278.0
2024-10-25 12:40:00,200.84,200.91,200.78,200.82,4929.0,200.84,200.91,200.78,200.82,4929.0
2024-10-25 12:45:00,200.8,200.9,200.8,200.84,4087.0,200.8,200.9,200.8,200.84,4087.0
2024-10-25 12:50:00,200.84,200.85,200.78,200.79,9246.0,200.84,200.85,200.78,200.79,9246.0
2024-10-25 12:55:00,200.77,200.86,200.75,200.84,7178.0,200.77,200.86,200.75,200.84,7178.0
2024-10-25 13:00:00,200.84,200.85,200.64,200.64,9698.0,200.84,200.85,200.64,200.64,9698.0
2024-10-25 13:05:00,200.61,200.61,200.45,200.49,11795.0,200.61,200.61,200.45,200.49,11795.0
2024-10-25 13:10:00,200.48,200.57,200.34,200.34,11108.0,200.48,200.57,200.34,200.34,11108.0
2024-10-25 13:15:00,200.34,200.41,200.15,200.15,17847.0,200.34,200.41,200.15,200.15,17847.0
2024-10-25 13:20:00,200.13,200.2,199.94,200.13,22364.0,200.13,200.2,199.94,200.13,22364.0
2024-10-25 13:25:00,200.12,200.13,200.06,200.06,3434.0,200.12,200.13,200.06,200.06,3434.0
2024-10-25 13:30:00,200.03,200.1,199.98,200.0,7811.0,200.03,200.1,199.98,200.0,7811.0
2024-10-25 13:35:00,199.98,200.08,199.79,200.05,15172.0,199.98,200.08,199.79,200.05,15172.0
2024-10-25 13:40:00,200.05,200.05,199.65,199.72,17216.0,200.05,200.05,199.65,199.72,17216.0
2024-10-25 13:45:00,199.74,200.03,199.74,200.03,8163.0,199.74,200.03,199.74,200.03,8163.0
2024-10-25 13:50:00,200.02,200.18,199.98,200.11,11436.0,200.02,200.18,199.98,200.11,11436.0
2024-10-25 13:55:00,200.13,200.15,199.77,199.87,5885.0,200.13,200.15,199.77,199.87,5885.0
2024-10-25 14:00:00,199.91,199.98,199.58,199.83,18203.0,199.91,199.98,199.58,199.83,18203.0
2024-10-25 14:05:00,199.85,199.86,199.54,199.56,4408.0,199.85,199.86,199.54,199.56,4408.0
2024-10-25 14:10:00,199.5,199.5,199.25,199.34,15140.0,199.5,199.5,199.25,199.34,15140.0
2024-10-25 14:15:00,199.31,199.52,199.29,199.48,8860.0,199.31,199.52,199.29,199.48,8860.0
2024-10-25 14:20:00,199.49,199.66,199.34,199.56,13443.0,199.49,199.66,199.34,199.56,13443.0
2024-10-25 14:25:00,199.56,199.98,199.53,199.98,16239.0,199.56,199.98,199.53,199.98,16239.0
2024-10-25 14:30:00,199.98,199.98,199.74,199.8,14386.0,199.98,199.98,199.74,199.8,14386.0
2024-10-25 14:35:00,199.77,199.89,199.68,199.79,11944.0,199.77,199.89,199.68,199.79,11944.0
2024-10-25 14:40:00,199.79,199.86,199.76,199.79,5656.0,199.79,199.86,199.76,199.79,5656.0
2024-10-25 14:45:00,199.81,200.02,199.81,200.02,14668.0,199.81,200.02,199.81,200.02,14668.0
2024-10-25 14:50:00,199.97,199.98,199.68,199.72,14539.0,199.97,199.98,199.68,199.72,14539.0
2024-10-25 14:55:00,199.76,199.94,199.63,199.91,9003.0,199.76,199.94,199.63,199.91,9003.0
2024-10-25 15:00:00,199.92,200.0,199.85,199.96,20427.0,199.92,200.0,199.85,199.96,20427.0
2024-10-25 15:05:00,199.96,199.97,199.77,199.82,14918.0,199.96,199.97,199.77,199.82,14918.0
2024-10-25 15:10:00,199.79,199.86,199.53,199.54,15169.0,199.79,199.86,199.53,199.54,15169.0
2024-10-25 15:15:00,199.56,199.73,199.54,199.68,19197.0,199.56,199.73,199.54,199.68,19197.0
2024-10-25 15:20:00,199.68,199.69,199.55,199.55,21285.0,199.68,199.69,199.55,199.55,21285.0
2024-10-25 15:25:00,199.54,199.75,199.53,199.67,22974.0,199.54,199.75,199.53,199.67,22974.0
2024-10-25 15:30:00,199.65,199.67,199.45,199.45,26498.0,199.65,199.67,199.45,199.45,26498.0
2024-10-25 15:35:00,199.46,199.58,199.42,199.45,37274.0,199.46,199.58,199.42,199.45,37274.0
2024-10-25 15:40:00,199.44,199.55,199.23,199.53,42336.0,199.44,199.55,199.23,199.53,42336.0
2024-10-25 15:45:00,199.54,199.77,199.32,199.66,32197.0,199.54,199.77,199.32,199.66,32197.0
2024-10-25 15:50:00,199.66,199.78,199.47,199.48,66620.0,199.66,199.78,199.47,199.48,66620.0
2024-10-25 15:55:00,199.48,199.63,199.43,199.6,187805.0,199.48,199.63,199.43,199.6,187805.0
2024-10-28 09:30:00,200.44,201.0,200.01,201.0,35229.0,200.44,201.0,200.01,201.0,35229.0
2024-10-28 09:35:00,201.02,201.32,200.75,200.75,9319.0,201.02,201.32,200.75,200.75,9319.0
2024-10-28 09:40:00,200.77,201.17,200.75,201.01,3363.0,200.77,201.17,200.75,201.01,3363.0
2024-10-28 09:45:00,201.13,201.14,200.67,200.97,10680.0,201.13,201.14,200.67,200.97,10680.0
2024-10-28 09:50:00,200.97,201.24,200.86,201.23,2111.0,200.97,201.24,200.86,201.23,2111.0
2024-10-28 09:55:00,201.2,201.36,200.94,201.02,13178.0,201.2,201.36,200.94,201.02,13178.0
2024-10-28 10:00:00,201.02,201.07,200.73,200.75,15557.0,201.02,201.07,200.73,200.75,15557.0
2024-10-28 10:05:00,200.69,201.04,200.68,200.84,11102.0,200.69,201.04,200.68,200.84,11102.0
2024-10-28 10:10:00,200.87,201.04,200.76,200.79,9778.0,200.87,201.04,200.76,200.79,9778.0
2024-10-28 10:15:00,200.8,200.86,200.61,200.67,5232.0,200.8,200.86,200.61,200.67,5232.0
2024-10-28 10:20:00,200.67,200.82,200.55,200.82,6997.0,200.67,200.82,200.55,200.82,6997.0
2024-10-28 10:25:00,200.81,200.96,200.78,200.95,2440.0,200.81,200.96,200.78,200.95,2440.0
2024-10-28 10:30:00,200.92,200.92,200.47,200.47,5406.0,200.92,200.92,200.47,200.47,5406.0
2024-10-28 10:35:00,200.59,200.6,200.3,200.3,2239.0,200.59,200.6,200.3,200.3,2239.0
2024-10-28 10:40:00,200.41,200.7,200.39,200.7,6346.0,200.41,200.7,200.39,200.7,6346.0
2024-10-28 10:45:00,200.67,200.92,200.67,200.83,2360.0,200.67,200.92,200.67,200.83,2360.0
2024-10-28 10:50:00,200.82,201.03,200.77,200.93,3633.0,200.82,201.03,200.77,200.93,3633.0
2024-10-28 10:55:00,200.98,201.06,200.91,201.06,6377.0,200.98,201.06,200.91,201.06,6377.0
2024-10-28 11:00:00,201.07,201.2,200.96,200.98,8008.0,201.07,201.2,200.96,200.98,8008.0
2024-10-28 11:05:00,200.95,201.04,200.95,200.96,6313.0,200.95,201.04,200.95,200.96,6313.0
2024-10-28 11:10:00,201.06,201.19,201.0,201.05,4894.0,201.06,201.19,201.0,201.05,4894.0
2024-10-28 11:15:00,200.98,201.21,200.98,201.11,6268.0,200.98,201.21,200.98,201.11,6268.0
2024-10-28 11:20:00,201.09,201.27,201.08,201.24,4140.0,201.09,201.27,201.08,201.24,4140.0
2024-10-28 11:25:00,201.25,201.29,201.14,201.26,4213.0,201.25,201.29,201.14,201.26,4213.0
2024-10-28 11:30:00,201.25,201.42,201.24,201.31,6418.0,201.25,201.42,201.24,201.31,6418.0
2024-10-28 11:35:00,201.27,201.48,201.24,201.42,4852.0,201.27,201.48,201.24,201.42,4852.0
2024-10-28 11:40:00,201.33,201.4,201.2,201.2,2196.0,201.33,201.4,201.2,201.2,2196.0
2024-10-28 11:45:00,201.16,201.27,201.11,201.21,3331.0,201.16,201.27,201.11,201.21,3331.0
2024-10-28 11:50:00,201.23,201.32,201.22,201.26,10007.0,201.23,201.32,201.22,201.26,10007.0
2024-10-28 11:55:00,201.27,201.31,201.14,201.28,4030.0,201.27,201.31,201.14,201.28,4030.0
2024-10-28 12:00:00,201.28,201.41,201.15,201.16,5140.0,201.28,201.41,201.15,201.16,5140.0
2024-10-28 12:05:00,201.16,201.2,200.96,201.18,5820.0,201.16,201.2,200.96,201.18,5820.0
2024-10-28 12:10:00,201.18,201.26,201.08,201.1,4243.0,201.18,201.26,201.08,201.1,4243.0
2024-10-28 12:15:00,201.14,201.34,201.1,201.29,6204.0,201.14,201.34,201.1,201.29,6204.0
2024-10-28 12:20:00,201.33,201.34,201.18,201.21,2286.0,201.33,201.34,201.18,201.21,2286.0
2024-10-28 12:25:00,201.22,201.35,201.2,201.27,6830.0,201.22,201.35,201.2,201.27,6830.0
2024-10-28 12:30:00,201.3,201.36,201.14,201.16,4077.0,201.3,201.36,201.14,201.16,4077.0
2024-10-28 12:35:00,201.15,201.22,201.03,201.03,3116.0,201.15,201.22,201.03,201.03,3116.0
2024-10-28 12:40:00,201.06,201.35,201.05,201.35,5236.0,201.06,201.35,201.05,201.35,5236.0
2024-10-28 12:45:00,201.33,201.33,201.11,201.24,4655.0,201.33,201.33,201.11,201.24,4655.0
2024-10-28 12:50:00,201.23,201.29,201.17,201.28,2304.0,201.23,201.29,201.17,201.28,2304.0
2024-10-28 12:55:00,201.26,201.32,201.19,201.28,2606.0,201.26,201.32,201.19,201.28,2606.0
2024-10-28 13:00:00,201.25,201.35,201.2,201.2,3244.0,201.25,201.35,201.2,201.2,3244.0
2024-10-28 13:05:00,201.2,201.24,201.16,201.18,2311.0,201.2,201.24,201.16,201.18,2311.0
2024-10-28 13:10:00,201.16,201.16,201.04,201.06,6495.0,201.16,201.16,201.04,201.06,6495.0
2024-10-28 13:15:00,201.07,201.23,201.07,201.23,2920.0,201.07,201.23,201.07,201.23,2920.0
2024-10-28 13:20:00,201.25,201.31,201.24,201.3,3129.0,201.25,201.31,201.24,201.3,3129.0
2024-10-28 13:25:00,201.28,201.4,201.27,201.4,24936.0,201.28,201.4,201.27,201.4,24936.0
2024-10-28 13:30:00,201.4,201.54,201.38,201.52,8418.0,201.4,201.54,201.38,201.52,8418.0
2024-10-28 13:35:00,201.52,201.53,201.38,201.41,2738.0,201.52,201.53,201.38,201.41,2738.0
2024-10-28 13:40:00,201.4,201.49,201.34,201.49,5545.0,201.4,201.49,201.34,201.49,5545.0
2024-10-28 13:45:00,201.49,201.5,201.42,201.44,3201.0,201.49,201.5,201.42,201.44,3201.0
2024-10-28 13:50:00,201.44,201.53,201.41,201.49,5540.0,201.44,201.53,201.41,201.49,5540.0
2024-10-28 13:55:00,201.47,201.49,201.43,201.49,5297.0,201.47,201.49,201.43,201.49,5297.0
2024-10-28 14:00:00,201.47,201.53,201.42,201.48,4600.0,201.47,201.53,201.42,201.48,4600.0
2024-10-28 14:05:00,201.48,201.66,201.47,201.59,15752.0,201.48,201.66,201.47,201.59,15752.0
2024-10-28 14:10:00,201.53,201.63,201.52,201.61,7524.0,201.53,201.63,201.52,201.61,7524.0
2024-10-28 14:15:00,201.6,201.72,201.56,201.7,11508.0,201.6,201.72,201.56,201.7,11508.0
2024-10-28 14:20:00,201.68,201.68,201.53,201.58,5278.0,201.68,201.68,201.53,201.58,5278.0
2024-10-28 14:25:00,201.57,201.59,201.5,201.56,4776.0,201.57,201.59,201.5,201.56,4776.0
2024-10-28 14:30:00,201.54,201.57,201.48,201.52,7064.0,201.54,201.57,201.48,201.52,7064.0
2024-10-28 14:35:00,201.51,201.54,201.45,201.49,9860.0,201.51,201.54,201.45,201.49,9860.0
2024-10-28 14:40:00,201.5,201.5,201.4,201.41,7450.0,201.5,201.5,201.4,201.41,7450.0
2024-10-28 14:45:00,201.4,201.57,201.4,201.54,10765.0,201.4,201.57,201.4,201.54,10765.0
2024-10-28 14:50:00,201.58,201.59,201.51,201.53,6452.0,201.58,201.59,201.51,201.53,6452.0
2024-10-28 14:55:00,201.51,201.54,201.37,201.42,14026.0,201.51,201.54,201.37,201.42,14026.0
2024-10-28 15:00:00,201.42,201.6,201.37,201.53,11556.0,201.42,201.6,201.37,201.53,11556.0
2024-10-28 15:05:00,201.53,201.58,201.47,201.48,5301.0,201.53,201.58,201.47,201.48,5301.0
2024-10-28 15:10:00,201.47,201.5,201.41,201.47,8596.0,201.47,201.5,201.41,201.47,8596.0
2024-10-28 15:15:00,201.42,201.5,201.42,201.47,6543.0,201.42,201.5,201.42,201.47,6543.0
2024-10-28 15:20:00,201.5,201.53,201.47,201.51,5913.0,201.5,201.53,201.47,201.51,5913.0
2024-10-28 15:25:00,201.52,201.62,201.48,201.54,19031.0,201.52,201.62,201.48,201.54,19031.0
2024-10-28 15:30:00,201.53,201.69,201.53,201.67,10892.0,201.53,201.69,201.53,201.67,10892.0
2024-10-28 15:35:00,201.68,201.71,201.56,201.6,11745.0,201.68,201.71,201.56,201.6,11745.0
2024-10-28 15:40:00,201.61,201.65,201.55,201.57,14392.0,201.61,201.65,201.55,201.57,14392.0
2024-10-28 15:45:00,201.59,201.63,201.46,201.49,27166.0,201.59,201.63,201.46,201.49,27166.0
2024-10-28 15:50:00,201.5,201.55,201.31,201.36,21376.0,201.5,201.55,201.31,201.36,21376.0
2024-10-28 15:55:00,201.35,201.55,201.27,201.44,112967.0,201.35,201.55,201.27,201.44,112967.0
2024-10-29 09:30:00,201.51,202.26,201.32,201.84,37020.0,201.51,202.26,201.32,201.84,37020.0
2024-10-29 09:35:00,201.65,201.65,200.81,200.96,15984.0,201.65,201.65,200.81,200.96,15984.0
2024-10-29 09:40:00,200.96,201.07,200.82,200.9,9794.0,200.96,201.07,200.82,200.9,9794.0
2024-10-29 09:45:00,200.82,201.16,200.75,200.96,11613.0,200.82,201.16,200.75,200.96,11613.0
2024-10-29 09:50:00,201.08,201.52,200.96,201.52,10615.0,201.08,201.52,200.96,201.52,10615.0
2024-10-29 09:55:00,201.53,201.64,201.3,201.64,4672.0,201.53,201.64,201.3,201.64,4672.0
2024-10-29 10:00:00,201.64,202.2,201.51,202.13,11317.0,201.64,202.2,201.51,202.13,11317.0
2024-10-29 10:05:00,202.16,202.45,201.96,202.16,14890.0,202.16,202.45,201.96,202.16,14890.0
2024-10-29 10:10:00,202.16,202.4,201.99,202.22,12882.0,202.16,202.4,201.99,202.22,12882.0
2024-10-29 10:15:00,202.23,202.23,201.94,202.1,12325.0,202.23,202.23,201.94,202.1,12325.0
2024-10-29 10:20:00,202.06,202.38,201.94,202.38,11295.0,202.06,202.38,201.94,202.38,11295.0
2024-10-29 10:25:00,202.37,202.41,201.77,201.9,8407.0,202.37,202.41,201.77,201.9,8407.0
2024-10-29 10:30:00,201.87,202.06,201.87,202.06,9757.0,201.87,202.06,201.87,202.06,9757.0
2024-10-29 10:35:00,202.03,202.24,201.98,202.22,13241.0,202.03,202.24,201.98,202.22,13241.0
2024-10-29 10:40:00,202.2,202.27,202.13,202.24,11921.0,202.2,202.27,202.13,202.24,11921.0
2024-10-29 10:45:00,202.23,202.23,202.02,202.09,10889.0,202.23,202.23,202.02,202.09,10889.0
2024-10-29 10:50:00,202.08,202.21,202.05,202.1,11621.0,202.08,202.21,202.05,202.1,11621.0
2024-10-29 10:55:00,202.12,202.4,202.01,202.37,11854.0,202.12,202.4,202.01,202.37,11854.0
2024-10-29 11:00:00,202.4,202.66,202.37,202.6,9918.0,202.4,202.66,202.37,202.6,9918.0
2024-10-29 11:05:00,202.56,202.57,202.17,202.17,11169.0,202.56,202.57,202.17,202.17,11169.0
2024-10-29 11:10:00,202.18,202.39,202.13,202.36,6434.0,202.18,202.39,202.13,202.36,6434.0
2024-10-29 11:15:00,202.34,202.38,202.06,202.06,11068.0,202.34,202.38,202.06,202.06,11068.0
2024-10-29 11:20:00,202.06,202.33,202.02,202.22,8226.0,202.06,202.33,202.02,202.22,8226.0
2024-10-29 11:25:00,202.2,202.24,202.13,202.16,4961.0,202.2,202.24,202.13,202.16,4961.0
2024-10-29 11:30:00,202.14,202.22,201.93,201.97,7279.0,202.14,202.22,201.93,201.97,7279.0
2024-10-29 11:35:00,202.0,202.31,201.97,202.31,7752.0,202.0,202.31,201.97,202.31,7752.0
2024-10-29 11:40:00,202.39,202.4,202.22,202.35,12697.0,202.39,202.4,202.22,202.35,12697.0
2024-10-29 11:45:00,202.3,202.35,202.18,202.18,7325.0,202.3,202.35,202.18,202.18,7325.0
2024-10-29 11:50:00,202.22,202.22,202.12,202.13,4265.0,202.22,202.22,202.12,202.13,4265.0
2024-10-29 11:55:00,202.13,202.34,202.11,202.32,11571.0,202.13,202.34,202.11,202.32,11571.0
2024-10-29 12:00:00,202.34,202.49,202.34,202.49,7325.0,202.34,202.49,202.34,202.49,7325.0
2024-10-29 12:05:00,202.49,202.52,202.45,202.49,8578.0,202.49,202.52,202.45,202.49,8578.0
2024-10-29 12:10:00,202.49,202.57,202.42,202.57,10296.0,202.49,202.57,202.42,202.57,10296.0
2024-10-29 12:15:00,202.56,202.57,202.19,202.19,14385.0,202.56,202.57,202.19,202.19,14385.0
2024-10-29 12:20:00,202.19,202.24,202.06,202.22,14227.0,202.19,202.24,202.06,202.22,14227.0
2024-10-29 12:25:00,202.21,202.31,202.2,202.25,9465.0,202.21,202.31,202.2,202.25,9465.0
2024-10-29 12:30:00,202.25,202.27,202.18,202.23,13375.0,202.25,202.27,202.18,202.23,13375.0
2024-10-29 12:35:00,202.25,202.26,202.05,202.07,8047.0,202.25,202.26,202.05,202.07,8047.0
2024-10-29 12:40:00,202.03,202.05,201.96,202.03,7675.0,202.03,202.05,201.96,202.03,7675.0
2024-10-29 12:45:00,202.04,202.04,201.95,201.96,4377.0,202.04,202.04,201.95,201.96,4377.0
2024-10-29 12:50:00,201.92,202.11,201.9,202.11,7376.0,201.92,202.11,201.9,202.11,7376.0
2024-10-29 12:55:00,202.09,202.09,201.9,201.97,12501.0,202.09,202.09,201.9,201.97,12501.0
2024-10-29 13:00:00,201.96,202.0,201.8,201.91,10043.0,201.96,202.0,201.8,201.91,10043.0
2024-10-29 13:05:00,201.88,201.88,201.75,201.76,8236.0,201.88,201.88,201.75,201.76,8236.0
2024-10-29 13:10:00,201.7,201.75,201.58,201.62,14959.0,201.7,201.75,201.58,201.62,14959.0
2024-10-29 13:15:00,201.59,201.7,201.44,201.5,10959.0,201.59,201.7,201.44,201.5,10959.0
2024-10-29 13:20:00,201.51,201.54,201.26,201.54,13113.0,201.51,201.54,201.26,201.54,13113.0
2024-10-29 13:25:00,201.58,201.6,201.43,201.55,8566.0,201.58,201.6,201.43,201.55,8566.0
2024-10-29 13:30:00,201.56,201.66,201.44,201.66,8810.0,201.56,201.66,201.44,201.66,8810.0
2024-10-29 13:35:00,201.66,201.76,201.55,201.55,11514.0,201.66,201.76,201.55,201.55,11514.0
2024-10-29 13:40:00,201.54,201.6,201.44,201.51,10995.0,201.54,201.6,201.44,201.51,10995.0
2024-10-29 13:45:00,201.52,201.54,201.46,201.47,4560.0,201.52,201.54,201.46,201.47,4560.0
2024-10-29 13:50:00,201.45,201.51,201.32,201.32,12606.0,201.45,201.51,201.32,201.32,12606.0
2024-10-29 13:55:00,201.35,201.43,201.27,201.4,10081.0,201.35,201.43,201.27,201.4,10081.0
2024-10-29 14:00:00,201.4,201.46,201.34,201.34,12653.0,201.4,201.46,201.34,201.34,12653.0
2024-10-29 14:05:00,201.34,201.42,201.27,201.42,8163.0,201.34,201.42,201.27,201.42,8163.0
2024-10-29 14:10:00,201.44,201.47,201.22,201.25,7310.0,201.44,201.47,201.22,201.25,7310.0
2024-10-29 14:15:00,201.27,201.3,201.17,201.3,7920.0,201.27,201.3,201.17,201.3,7920.0
2024-10-29 14:20:00,201.31,201.34,201.24,201.27,7152.0,201.31,201.34,201.24,201.27,7152.0
2024-10-29 14:25:00,201.27,201.34,201.21,201.34,6310.0,201.27,201.34,201.21,201.34,6310.0
2024-10-29 14:30:00,201.37,201.52,201.37,201.45,7475.0,201.37,201.52,201.37,201.45,7475.0
2024-10-29 14:35:00,201.43,201.52,201.42,201.47,8292.0,201.43,201.52,201.42,201.47,8292.0
2024-10-29 14:40:00,201.48,201.69,201.47,201.66,11463.0,201.48,201.69,201.47,201.66,11463.0
2024-10-29 14:45:00,201.65,201.79,201.61,201.61,11761.0,201.65,201.79,201.61,201.61,11761.0
2024-10-29 14:50:00,201.6,201.62,201.49,201.62,10174.0,201.6,201.62,201.49,201.62,10174.0
2024-10-29 14:55:00,201.63,201.66,201.55,201.55,7741.0,201.63,201.66,201.55,201.55,7741.0
2024-10-29 15:00:00,201.58,201.58,201.47,201.53,8902.0,201.58,201.58,201.47,201.53,8902.0
2024-10-29 15:05:00,201.53,201.61,201.4,201.45,13235.0,201.53,201.61,201.4,201.45,13235.0
2024-10-29 15:10:00,201.46,201.55,201.38,201.4,10905.0,201.46,201.55,201.38,201.4,10905.0
2024-10-29 15:15:00,201.38,201.45,201.35,201.41,10412.0,201.38,201.45,201.35,201.41,10412.0
2024-10-29 15:20:00,201.41,201.43,201.22,201.28,12932.0,201.41,201.43,201.22,201.28,12932.0
2024-10-29 15:25:00,201.28,201.36,201.24,201.36,13002.0,201.28,201.36,201.24,201.36,13002.0
2024-10-29 15:30:00,201.34,201.35,201.24,201.28,14059.0,201.34,201.35,201.24,201.28,14059.0
2024-10-29 15:35:00,201.28,201.3,201.1,201.12,15321.0,201.28,201.3,201.1,201.12,15321.0
2024-10-29 15:40:00,201.14,201.14,201.0,201.04,14460.0,201.14,201.14,201.0,201.04,14460.0
2024-10-29 15:45:00,201.04,201.05,200.95,201.0,17252.0,201.04,201.05,200.95,201.0,17252.0
2024-10-29 15:50:00,200.99,200.99,200.64,200.78,39872.0,200.99,200.99,200.64,200.78,39872.0
2024-10-29 15:55:00,200.78,200.97,200.71,200.91,120329.0,200.78,200.97,200.71,200.91,120329.0
2024-10-30 09:30:00,201.22,202.16,201.22,201.97,32797.0,201.22,202.16,201.22,201.97,32797.0
2024-10-30 09:35:00,201.83,202.15,201.63,201.73,20476.0,201.83,202.15,201.63,201.73,20476.0
2024-10-30 09:40:00,201.87,201.91,201.24,201.5,8468.0,201.87,201.91,201.24,201.5,8468.0
2024-10-30 09:45:00,201.5,202.0,201.48,201.81,3733.0,201.5,202.0,201.48,201.81,3733.0
2024-10-30 09:50:00,201.9,202.37,201.77,202.22,13733.0,201.9,202.37,201.77,202.22,13733.0
2024-10-30 09:55:00,202.09,202.22,201.86,201.86,12848.0,202.09,202.22,201.86,201.86,12848.0
2024-10-30 10:00:00,201.91,201.99,201.6,201.88,9660.0,201.91,201.99,201.6,201.88,9660.0
2024-10-30 10:05:00,201.88,202.14,201.87,201.98,10433.0,201.88,202.14,201.87,201.98,10433.0
2024-10-30 10:10:00,201.94,201.98,201.79,201.81,7484.0,201.94,201.98,201.79,201.81,7484.0
2024-10-30 10:15:00,201.78,201.98,201.73,201.92,8752.0,201.78,201.98,201.73,201.92,8752.0
2024-10-30 10:20:00,201.87,201.91,201.48,201.67,10016.0,201.87,201.91,201.48,201.67,10016.0
2024-10-30 10:25:00,201.67,201.71,201.51,201.56,13147.0,201.67,201.71,201.51,201.56,13147.0
2024-10-30 10:30:00,201.47,201.52,201.2,201.28,11550.0,201.47,201.52,201.2,201.28,11550.0
2024-10-30 10:35:00,201.28,201.39,201.13,201.13,12843.0,201.28,201.39,201.13,201.13,12843.0
2024-10-30 10:40:00,201.17,201.21,200.75,200.86,12108.0,201.17,201.21,200.75,200.86,12108.0
2024-10-30 10:45:00,200.88,200.88,200.62,200.68,13649.0,200.88,200.88,200.62,200.68,13649.0
2024-10-30 10:50:00,200.7,200.75,200.47,200.59,22354.0,200.7,200.75,200.47,200.59,22354.0
2024-10-30 10:55:00,200.63,200.74,200.46,200.63,19061.0,200.63,200.74,200.46,200.63,19061.0
2024-10-30 11:00:00,200.6,200.64,200.35,200.46,21671.0,200.6,200.64,200.35,200.46,21671.0
2024-10-30 11:05:00,200.44,200.44,200.06,200.36,24670.0,200.44,200.44,200.06,200.36,24670.0
2024-10-30 11:10:00,200.36,200.44,200.3,200.42,10875.0,200.36,200.44,200.3,200.42,10875.0
2024-10-30 11:15:00,200.42,200.42,200.18,200.18,19971.0,200.42,200.42,200.18,200.18,19971.0
2024-10-30 11:20:00,200.17,200.3,200.07,200.23,23190.0,200.17,200.3,200.07,200.23,23190.0
2024-10-30 11:25:00,200.23,200.43,200.16,200.38,15122.0,200.23,200.43,200.16,200.38,15122.0
2024-10-30 11:30:00,200.41,200.59,200.37,200.47,14499.0,200.41,200.59,200.37,200.47,14499.0
2024-10-30 11:35:00,200.5,200.78,200.47,200.72,9582.0,200.5,200.78,200.47,200.72,9582.0
2024-10-30 11:40:00,200.73,200.88,200.73,200.88,7755.0,200.73,200.88,200.73,200.88,7755.0
2024-10-30 11:45:00,200.93,200.93,200.74,200.82,6153.0,200.93,200.93,200.74,200.82,6153.0
2024-10-30 11:50:00,200.84,201.02,200.83,200.99,19553.0,200.84,201.02,200.83,200.99,19553.0
2024-10-30 11:55:00,200.99,201.12,200.96,201.06,25298.0,200.99,201.12,200.96,201.06,25298.0
2024-10-30 12:00:00,201.05,201.13,200.99,201.03,7034.0,201.05,201.13,200.99,201.03,7034.0
2024-10-30 12:05:00,201.02,201.09,200.98,201.04,8202.0,201.02,201.09,200.98,201.04,8202.0
2024-10-30 12:10:00,201.02,201.02,200.89,200.91,8703.0,201.02,201.02,200.89,200.91,8703.0
2024-10-30 12:15:00,200.91,200.94,200.84,200.92,7841.0,200.91,200.94,200.84,200.92,7841.0
2024-10-30 12:20:00,200.92,201.02,200.91,201.0,7601.0,200.92,201.02,200.91,201.0,7601.0
2024-10-30 12:25:00,200.99,200.99,200.82,200.87,8733.0,200.99,200.99,200.82,200.87,8733.0
2024-10-30 12:30:00,200.88,200.89,200.79,200.87,15161.0,200.88,200.89,200.79,200.87,15161.0
2024-10-30 12:35:00,200.85,200.85,200.7,200.75,3170.0,200.85,200.85,200.7,200.75,3170.0
2024-10-30 12:40:00,200.74,200.76,200.7,200.71,4463.0,200.74,200.76,200.7,200.71,4463.0
2024-10-30 12:45:00,200.7,200.74,200.58,200.58,10200.0,200.7,200.74,200.58,200.58,10200.0
2024-10-30 12:50:00,200.57,200.58,200.49,200.53,3678.0,200.57,200.58,200.49,200.53,3678.0
2024-10-30 12:55:00,200.53,200.63,200.52,200.54,8653.0,200.53,200.63,200.52,200.54,8653.0
2024-10-30 13:00:00,200.51,200.64,200.45,200.64,3969.0,200.51,200.64,200.45,200.64,3969.0
2024-10-30 13:05:00,200.65,200.72,200.45,200.48,6437.0,200.65,200.72,200.45,200.48,6437.0
2024-10-30 13:10:00,200.44,200.55,200.43,200.53,8811.0,200.44,200.55,200.43,200.53,8811.0
2024-10-30 13:15:00,200.53,200.61,200.5,200.59,6751.0,200.53,200.61,200.5,200.59,6751.0
2024-10-30 13:20:00,200.61,200.66,200.55,200.65,14011.0,200.61,200.66,200.55,200.65,14011.0
2024-10-30 13:25:00,200.65,200.68,200.5,200.5,9906.0,200.65,200.68,200.5,200.5,9906.0
2024-10-30 13:30:00,200.5,200.53,200.33,200.4,6646.0,200.5,200.53,200.33,200.4,6646.0
2024-10-30 13:35:00,200.4,200.49,200.31,200.43,8057.0,200.4,200.49,200.31,200.43,8057.0
2024-10-30 13:40:00,200.4,200.6,200.37,200.57,6251.0,200.4,200.6,200.37,200.57,6251.0
2024-10-30 13:45:00,200.56,200.71,200.52,200.56,11793.0,200.56,200.71,200.52,200.56,11793.0
2024-10-30 13:50:00,200.57,200.64,200.43,200.59,7561.0,200.57,200.64,200.43,200.59,7561.0
2024-10-30 13:55:00,200.58,200.67,200.55,200.59,7546.0,200.58,200.67,200.55,200.59,7546.0
2024-10-30 14:00:00,200.61,200.68,200.6,200.67,9281.0,200.61,200.68,200.6,200.67,9281.0
2024-10-30 14:05:00,200.67,200.83,200.65,200.78,15664.0,200.67,200.83,200.65,200.78,15664.0
2024-10-30 14:10:00,200.78,200.83,200.66,200.67,8588.0,200.78,200.83,200.66,200.67,8588.0
2024-10-30 14:15:00,200.67,200.67,200.47,200.47,9971.0,200.67,200.67,200.47,200.47,9971.0
2024-10-30 14:20:00,200.46,200.53,200.36,200.39,11704.0,200.46,200.53,200.36,200.39,11704.0
2024-10-30 14:25:00,200.4,200.41,200.22,200.22,11709.0,200.4,200.41,200.22,200.22,11709.0
2024-10-30 14:30:00,200.22,200.22,200.08,200.1,25485.0,200.22,200.22,200.08,200.1,25485.0
2024-10-30 14:35:00,200.12,200.17,200.1,200.11,23797.0,200.12,200.17,200.1,200.11,23797.0
2024-10-30 14:40:00,200.11,200.14,200.04,200.12,24361.0,200.11,200.14,200.04,200.12,24361.0
2024-10-30 14:45:00,200.13,200.23,200.09,200.12,14839.0,200.13,200.23,200.09,200.12,14839.0
2024-10-30 14:50:00,200.12,200.14,200.07,200.14,14571.0,200.12,200.14,200.07,200.14,14571.0
2024-10-30 14:55:00,200.15,200.23,200.12,200.12,32449.0,200.15,200.23,200.12,200.12,32449.0
2024-10-30 15:00:00,200.11,200.12,199.86,199.88,19118.0,200.11,200.12,199.86,199.88,19118.0
2024-10-30 15:05:00,199.87,199.87,199.71,199.75,17060.0,199.87,199.87,199.71,199.75,17060.0
2024-10-30 15:10:00,199.75,199.84,199.7,199.76,22635.0,199.75,199.84,199.7,199.76,22635.0
2024-10-30 15:15:00,199.76,199.77,199.56,199.67,25336.0,199.76,199.77,199.56,199.67,25336.0
2024-10-30 15:20:00,199.67,199.85,199.65,199.83,24482.0,199.67,199.85,199.65,199.83,24482.0
2024-10-30 15:25:00,199.82,199.84,199.66,199.66,19826.0,199.82,199.84,199.66,199.66,19826.0
2024-10-30 15:30:00,199.68,199.73,199.63,199.65,21044.0,199.68,199.73,199.63,199.65,21044.0
2024-10-30 15:35:00,199.66,199.69,199.51,199.61,25510.0,199.66,199.69,199.51,199.61,25510.0
2024-10-30 15:40:00,199.62,199.64,199.24,199.24,47042.0,199.62,199.64,199.24,199.24,47042.0
2024-10-30 15:45:00,199.24,199.26,199.1,199.22,38436.0,199.24,199.26,199.1,199.22,38436.0
2024-10-30 15:50:00,199.2,199.49,199.03,199.45,67081.0,199.2,199.49,199.03,199.45,67081.0
2024-10-30 15:55:00,199.45,199.81,199.29,199.81,237705.0,199.45,199.81,199.29,199.81,237705.0
2024-10-31 09:30:00,199.83,201.62,199.57,201.04,37189.0,199.83,201.62,199.57,201.04,37189.0
2024-10-31 09:35:00,200.82,201.29,200.61,201.15,7735.0,200.82,201.29,200.61,201.15,7735.0
2024-10-31 09:40:00,201.11,201.18,200.7,200.7,4750.0,201.11,201.18,200.7,200.7,4750.0
2024-10-31 09:45:00,200.77,200.84,200.1,200.25,19550.0,200.77,200.84,200.1,200.25,19550.0
2024-10-31 09:50:00,200.3,200.54,200.15,200.22,19449.0,200.3,200.54,200.15,200.22,19449.0
2024-10-31 09:55:00,200.22,200.44,200.01,200.33,12970.0,200.22,200.44,200.01,200.33,12970.0
2024-10-31 10:00:00,200.34,200.42,200.08,200.25,9280.0,200.34,200.42,200.08,200.25,9280.0
2024-10-31 10:05:00,200.1,200.2,199.63,200.09,16543.0,200.1,200.2,199.63,200.09,16543.0
2024-10-31 10:10:00,200.1,200.11,199.55,199.55,9563.0,200.1,200.11,199.55,199.55,9563.0
2024-10-31 10:15:00,199.5,199.96,199.49,199.89,10812.0,199.5,199.96,199.49,199.89,10812.0
2024-10-31 10:20:00,199.89,199.89,199.57,199.71,6511.0,199.89,199.89,199.57,199.71,6511.0
2024-10-31 10:25:00,199.74,199.74,199.05,199.33,11000.0,199.74,199.74,199.05,199.33,11000.0
2024-10-31 10:30:00,199.45,199.83,199.43,199.83,7798.0,199.45,199.83,199.43,199.83,7798.0
2024-10-31 10:35:00,199.77,199.91,199.54,199.58,10110.0,199.77,199.91,199.54,199.58,10110.0
2024-10-31 10:40:00,199.57,199.61,199.43,199.47,9691.0,199.57,199.61,199.43,199.47,9691.0
2024-10-31 10:45:00,199.4,199.51,199.13,199.25,6947.0,199.4,199.51,199.13,199.25,6947.0
2024-10-31 10:50:00,199.22,199.29,199.1,199.1,9211.0,199.22,199.29,199.1,199.1,9211.0
2024-10-31 10:55:00,199.02,199.28,199.02,199.15,8145.0,199.02,199.28,199.02,199.15,8145.0
2024-10-31 11:00:00,199.18,199.19,198.64,198.68,8788.0,199.18,199.19,198.64,198.68,8788.0
2024-10-31 11:05:00,198.71,198.97,198.69,198.8,5315.0,198.71,198.97,198.69,198.8,5315.0
2024-10-31 11:10:00,198.87,198.87,198.55,198.72,10687.0,198.87,198.87,198.55,198.72,10687.0
2024-10-31 11:15:00,198.71,198.96,198.69,198.86,4738.0,198.71,198.96,198.69,198.86,4738.0
2024-10-31 11:20:00,198.84,199.08,198.84,199.03,8582.0,198.84,199.08,198.84,199.03,8582.0
2024-10-31 11:25:00,198.98,199.05,198.58,198.63,13271.0,198.98,199.05,198.58,198.63,13271.0
2024-10-31 11:30:00,198.66,198.88,198.66,198.82,3249.0,198.66,198.88,198.66,198.82,3249.0
2024-10-31 11:35:00,198.83,199.07,198.79,198.95,7859.0,198.83,199.07,198.79,198.95,7859.0
2024-10-31 11:40:00,198.93,199.12,198.77,199.07,5627.0,198.93,199.12,198.77,199.07,5627.0
2024-10-31 11:45:00,199.19,199.19,198.84,198.85,18703.0,199.19,199.19,198.84,198.85,18703.0
2024-10-31 11:50:00,198.94,198.96,198.77,198.84,8761.0,198.94,198.96,198.77,198.84,8761.0
2024-10-31 11:55:00,198.91,199.02,198.84,198.99,6434.0,198.91,199.02,198.84,198.99,6434.0
2024-10-31 12:00:00,198.98,199.15,198.94,199.02,5350.0,198.98,199.15,198.94,199.02,5350.0
2024-10-31 12:05:00,199.07,199.21,199.04,199.05,5623.0,199.07,199.21,199.04,199.05,5623.0
2024-10-31 12:10:00,199.13,199.29,199.04,199.27,4759.0,199.13,199.29,199.04,199.27,4759.0
2024-10-31 12:15:00,199.27,199.41,199.19,199.4,6923.0,199.27,199.41,199.19,199.4,6923.0
2024-10-31 12:20:00,199.39,199.45,199.26,199.37,6610.0,199.39,199.45,199.26,199.37,6610.0
2024-10-31 12:25:00,199.33,199.39,199.24,199.25,3493.0,199.33,199.39,199.24,199.25,3493.0
2024-10-31 12:30:00,199.2,199.2,198.92,198.92,4536.0,199.2,199.2,198.92,198.92,4536.0
2024-10-31 12:35:00,198.94,198.96,198.85,198.95,5288.0,198.94,198.96,198.85,198.95,5288.0
2024-10-31 12:40:00,198.94,198.97,198.87,198.91,6877.0,198.94,198.97,198.87,198.91,6877.0
2024-10-31 12:45:00,198.92,198.99,198.74,198.96,9801.0,198.92,198.99,198.74,198.96,9801.0
2024-10-31 12:50:00,198.99,199.05,198.88,198.88,4950.0,198.99,199.05,198.88,198.88,4950.0
2024-10-31 12:55:00,198.89,198.89,198.73,198.88,4722.0,198.89,198.89,198.73,198.88,4722.0
2024-10-31 13:00:00,198.87,199.02,198.86,198.98,3515.0,198.87,199.02,198.86,198.98,3515.0
2024-10-31 13:05:00,198.96,198.97,198.8,198.94,5347.0,198.96,198.97,198.8,198.94,5347.0
2024-10-31 13:10:00,198.95,198.95,198.73,198.74,4810.0,198.95,198.95,198.73,198.74,4810.0
2024-10-31 13:15:00,198.78,198.81,198.69,198.69,5229.0,198.78,198.81,198.69,198.69,5229.0
2024-10-31 13:20:00,198.65,198.67,198.57,198.65,9407.0,198.65,198.67,198.57,198.65,9407.0
2024-10-31 13:25:00,198.65,198.68,198.37,198.38,6051.0,198.65,198.68,198.37,198.38,6051.0
2024-10-31 13:30:00,198.41,198.53,198.27,198.44,10217.0,198.41,198.53,198.27,198.44,10217.0
2024-10-31 13:35:00,198.44,198.6,198.32,198.32,6733.0,198.44,198.6,198.32,198.32,6733.0
2024-10-31 13:40:00,198.32,198.47,198.31,198.4,6370.0,198.32,198.47,198.31,198.4,6370.0
2024-10-31 13:45:00,198.45,198.46,198.31,198.39,4499.0,198.45,198.46,198.31,198.39,4499.0
2024-10-31 13:50:00,198.42,198.42,198.26,198.29,5491.0,198.42,198.42,198.26,198.29,5491.0
2024-10-31 13:55:00,198.26,198.52,198.26,198.41,5465.0,198.26,198.52,198.26,198.41,5465.0
2024-10-31 14:00:00,198.44,198.48,198.34,198.45,4846.0,198.44,198.48,198.34,198.45,4846.0
2024-10-31 14:05:00,198.43,198.48,198.27,198.28,7181.0,198.43,198.48,198.27,198.28,7181.0
2024-10-31 14:10:00,198.28,198.54,198.28,198.5,8955.0,198.28,198.54,198.28,198.5,8955.0
2024-10-31 14:15:00,198.5,198.65,198.5,198.61,10618.0,198.5,198.65,198.5,198.61,10618.0
2024-10-31 14:20:00,198.62,198.85,198.62,198.85,10438.0,198.62,198.85,198.62,198.85,10438.0
2024-10-31 14:25:00,198.85,198.98,198.78,198.98,6224.0,198.85,198.98,198.78,198.98,6224.0
2024-10-31 14:30:00,198.98,199.04,198.61,198.77,7884.0,198.98,199.04,198.61,198.77,7884.0
2024-10-31 14:35:00,198.78,198.81,198.67,198.76,4213.0,198.78,198.81,198.67,198.76,4213.0
2024-10-31 14:40:00,198.71,198.72,198.58,198.72,3692.0,198.71,198.72,198.58,198.72,3692.0
2024-10-31 14:45:00,198.69,198.76,198.62,198.62,5516.0,198.69,198.76,198.62,198.62,5516.0
2024-10-31 14:50:00,198.64,198.77,198.52,198.74,5016.0,198.64,198.77,198.52,198.74,5016.0
2024-10-31 14:55:00,198.69,198.82,198.69,198.75,4283.0,198.69,198.82,198.69,198.75,4283.0
2024-10-31 15:00:00,198.78,198.88,198.72,198.76,7103.0,198.78,198.88,198.72,198.76,7103.0
2024-10-31 15:05:00,198.75,198.89,198.68,198.89,7081.0,198.75,198.89,198.68,198.89,7081.0
2024-10-31 15:10:00,198.89,198.89,198.63,198.72,5310.0,198.89,198.89,198.63,198.72,5310.0
2024-10-31 15:15:00,198.76,198.87,198.74,198.84,8650.0,198.76,198.87,198.74,198.84,8650.0
2024-10-31 15:20:00,198.86,199.05,198.84,198.98,7936.0,198.86,199.05,198.84,198.98,7936.0
2024-10-31 15:25:00,199.0,199.0,198.93,198.99,8884.0,199.0,199.0,198.93,198.99,8884.0
2024-10-31 15:30:00,199.0,199.05,198.64,198.67,11238.0,199.0,199.05,198.64,198.67,11238.0
2024-10-31 15:35:00,198.64,198.82,198.62,198.73,11349.0,198.64,198.82,198.62,198.73,11349.0
2024-10-31 15:40:00,198.74,198.81,198.7,198.75,17819.0,198.74,198.81,198.7,198.75,17819.0
2024-10-31 15:45:00,198.78,199.03,198.77,198.99,26174.0,198.78,199.03,198.77,198.99,26174.0
2024-10-31 15:50:00,198.99,199.25,198.79,198.84,44345.0,198.99,199.25,198.79,198.84,44345.0
2024-10-31 15:55:00,198.86,198.86,197.89,197.9,162486.0,198.86,198.86,197.89,197.9,162486.0
2024-11-01 09:30:00,198.28,198.57,197.94,198.45,33368.0,198.28,198.57,197.94,198.45,33368.0
2024-11-01 09:35:00,198.45,198.8,198.3,198.55,27734.0,198.45,198.8,198.3,198.55,27734.0
2024-11-01 09:40:00,198.46,198.96,198.45,198.96,22340.0,198.46,198.96,198.45,198.96,22340.0
2024-11-01 09:45:00,198.99,199.23,198.86,199.22,19758.0,198.99,199.23,198.86,199.22,19758.0
2024-11-01 09:50:00,199.22,199.35,199.1,199.18,31868.0,199.22,199.35,199.1,199.18,31868.0
2024-11-01 09:55:00,199.17,199.17,198.91,199.01,24243.0,199.17,199.17,198.91,199.01,24243.0
2024-11-01 10:00:00,199.0,199.5,198.72,199.5,30408.0,199.0,199.5,198.72,199.5,30408.0
2024-11-01 10:05:00,199.51,199.52,199.2,199.37,14086.0,199.51,199.52,199.2,199.37,14086.0
2024-11-01 10:10:00,199.39,199.62,199.27,199.33,28566.0,199.39,199.62,199.27,199.33,28566.0
2024-11-01 10:15:00,199.34,200.0,199.33,199.99,12696.0,199.34,200.0,199.33,199.99,12696.0
2024-11-01 10:20:00,199.99,200.11,199.93,200.11,29338.0,199.99,200.11,199.93,200.11,29338.0
2024-11-01 10:25:00,200.11,200.49,200.09,200.49,11358.0,200.11,200.49,200.09,200.49,11358.0
2024-11-01 10:30:00,200.5,200.75,200.32,200.64,139545.0,200.5,200.75,200.32,200.64,139545.0
2024-11-01 10:35:00,200.67,200.71,200.53,200.54,11593.0,200.67,200.71,200.53,200.54,11593.0
2024-11-01 10:40:00,200.54,200.74,200.43,200.65,72331.0,200.54,200.74,200.43,200.65,72331.0
2024-11-01 10:45:00,200.65,200.9,200.48,200.9,18237.0,200.65,200.9,200.48,200.9,18237.0
2024-11-01 10:50:00,200.85,200.9,200.51,200.74,29219.0,200.85,200.9,200.51,200.74,29219.0
2024-11-01 10:55:00,200.65,200.87,200.57,200.83,12021.0,200.65,200.87,200.57,200.83,12021.0
2024-11-01 11:00:00,200.83,201.26,200.79,201.25,10072.0,200.83,201.26,200.79,201.25,10072.0
2024-11-01 11:05:00,201.21,201.49,201.11,201.19,45421.0,201.21,201.49,201.11,201.19,45421.0
2024-11-01 11:10:00,201.21,201.51,201.2,201.5,90363.0,201.21,201.51,201.2,201.5,90363.0
2024-11-01 11:15:00,201.44,201.54,201.36,201.41,18565.0,201.44,201.54,201.36,201.41,18565.0
2024-11-01 11:20:00,201.43,201.81,201.36,201.68,26207.0,201.43,201.81,201.36,201.68,26207.0
2024-11-01 11:25:00,201.73,201.82,201.58,201.65,26133.0,201.73,201.82,201.58,201.65,26133.0
2024-11-01 11:30:00,201.69,201.73,201.51,201.63,21289.0,201.69,201.73,201.51,201.63,21289.0
2024-11-01 11:35:00,201.63,201.63,201.43,201.48,12719.0,201.63,201.63,201.43,201.48,12719.0
2024-11-01 11:40:00,201.47,201.62,201.45,201.6,21609.0,201.47,201.62,201.45,201.6,21609.0
2024-11-01 11:45:00,201.62,201.69,201.55,201.61,31416.0,201.62,201.69,201.55,201.61,31416.0
2024-11-01 11:50:00,201.6,201.91,201.48,201.91,73086.0,201.6,201.91,201.48,201.91,73086.0
2024-11-01 11:55:00,201.94,202.16,201.7,201.78,270433.0,201.94,202.16,201.7,201.78,270433.0
2024-11-01 12:00:00,201.78,201.93,201.57,201.68,111149.0,201.78,201.93,201.57,201.68,111149.0
2024-11-01 12:05:00,201.63,201.83,201.47,201.83,17724.0,201.63,201.83,201.47,201.83,17724.0
2024-11-01 12:10:00,201.88,202.0,201.77,201.77,6903.0,201.88,202.0,201.77,201.77,6903.0
2024-11-01 12:15:00,201.77,201.86,201.53,201.85,6563.0,201.77,201.86,201.53,201.85,6563.0
2024-11-01 12:20:00,201.83,201.88,201.71,201.87,5429.0,201.83,201.88,201.71,201.87,5429.0
2024-11-01 12:25:00,201.85,201.9,201.74,201.77,10574.0,201.85,201.9,201.74,201.77,10574.0
2024-11-01 12:30:00,201.8,202.21,201.76,202.21,19416.0,201.8,202.21,201.76,202.21,19416.0
2024-11-01 12:35:00,202.23,202.28,202.13,202.24,7693.0,202.23,202.28,202.13,202.24,7693.0
2024-11-01 12:40:00,202.22,202.26,201.85,201.91,5924.0,202.22,202.26,201.85,201.91,5924.0
2024-11-01 12:45:00,201.94,202.11,201.9,201.99,7981.0,201.94,202.11,201.9,201.99,7981.0
2024-11-01 12:50:00,201.95,201.95,201.83,201.85,9822.0,201.95,201.95,201.83,201.85,9822.0
2024-11-01 12:55:00,201.77,201.9,201.71,201.76,24336.0,201.77,201.9,201.71,201.76,24336.0
2024-11-01 13:00:00,201.76,201.97,201.71,201.9,25740.0,201.76,201.97,201.71,201.9,25740.0
2024-11-01 13:05:00,201.93,202.03,201.84,201.84,10820.0,201.93,202.03,201.84,201.84,10820.0
2024-11-01 13:10:00,201.88,202.13,201.88,202.13,49351.0,201.88,202.13,201.88,202.13,49351.0
2024-11-01 13:15:00,202.1,202.17,201.93,202.0,8107.0,202.1,202.17,201.93,202.0,8107.0
2024-11-01 13:20:00,202.01,202.1,201.92,201.97,34660.0,202.01,202.1,201.92,201.97,34660.0
2024-11-01 13:25:00,201.97,201.98,201.8,201.94,6567.0,201.97,201.98,201.8,201.94,6567.0
2024-11-01 13:30:00,201.89,201.93,201.52,201.63,10839.0,201.89,201.93,201.52,201.63,10839.0
2024-11-01 13:35:00,201.63,201.69,201.44,201.61,20027.0,201.63,201.69,201.44,201.61,20027.0
2024-11-01 13:40:00,201.62,201.62,201.49,201.56,11464.0,201.62,201.62,201.49,201.56,11464.0
2024-11-01 13:45:00,201.51,201.52,201.38,201.39,13344.0,201.51,201.52,201.38,201.39,13344.0
2024-11-01 13:50:00,201.4,201.53,201.35,201.41,16247.0,201.4,201.53,201.35,201.41,16247.0
2024-11-01 13:55:00,201.43,201.6,201.36,201.6,13769.0,201.43,201.6,201.36,201.6,13769.0
2024-11-01 14:00:00,201.53,201.88,201.51,201.66,38909.0,201.53,201.88,201.51,201.66,38909.0
2024-11-01 14:05:00,201.69,201.74,201.49,201.58,24121.0,201.69,201.74,201.49,201.58,24121.0
2024-11-01 14:10:00,201.49,201.68,201.46,201.63,22894.0,201.49,201.68,201.46,201.63,22894.0
2024-11-01 14:15:00,201.61,201.88,201.58,201.8,18601.0,201.61,201.88,201.58,201.8,18601.0
2024-11-01 14:20:00,201.81,202.02,201.73,202.02,11449.0,201.81,202.02,201.73,202.02,11449.0
2024-11-01 14:25:00,202.02,202.11,201.92,202.09,15757.0,202.02,202.11,201.92,202.09,15757.0
2024-11-01 14:30:00,202.07,202.08,201.92,202.05,11299.0,202.07,202.08,201.92,202.05,11299.0
2024-11-01 14:35:00,202.04,202.18,202.02,202.09,18452.0,202.04,202.18,202.02,202.09,18452.0
2024-11-01 14:40:00,202.11,202.18,202.03,202.11,70928.0,202.11,202.18,202.03,202.11,70928.0
2024-11-01 14:45:00,202.09,202.16,201.91,201.98,50893.0,202.09,202.16,201.91,201.98,50893.0
2024-11-01 14:50:00,201.97,202.02,201.84,201.85,14945.0,201.97,202.02,201.84,201.85,14945.0
2024-11-01 14:55:00,201.87,202.08,201.75,202.07,19975.0,201.87,202.08,201.75,202.07,19975.0
2024-11-01 15:00:00,202.07,202.09,201.86,201.87,13717.0,202.07,202.09,201.86,201.87,13717.0
2024-11-01 15:05:00,201.88,202.04,201.87,202.02,11885.0,201.88,202.04,201.87,202.02,11885.0
2024-11-01 15:10:00,202.0,202.02,201.84,201.91,11725.0,202.0,202.02,201.84,201.91,11725.0
2024-11-01 15:15:00,201.91,202.06,201.79,202.05,17376.0,201.91,202.06,201.79,202.05,17376.0
2024-11-01 15:20:00,202.04,202.14,201.9,202.14,52275.0,202.04,202.14,201.9,202.14,52275.0
2024-11-01 15:25:00,202.15,202.23,201.92,201.99,27546.0,202.15,202.23,201.92,201.99,27546.0
2024-11-01 15:30:00,201.99,202.11,201.91,202.0,25287.0,201.99,202.11,201.91,202.0,25287.0
2024-11-01 15:35:00,202.02,202.1,201.98,202.09,42225.0,202.02,202.1,201.98,202.09,42225.0
2024-11-01 15:40:00,202.09,202.25,202.04,202.11,25462.0,202.09,202.25,202.04,202.11,25462.0
2024-11-01 15:45:00,202.09,202.37,202.04,202.27,58457.0,202.09,202.37,202.04,202.27,58457.0
2024-11-01 15:50:00,202.3,202.33,201.99,202.09,114432.0,202.3,202.33,201.99,202.09,114432.0
2024-11-01 15:55:00,202.05,202.88,201.94,202.08,320288.0,202.05,202.88,201.94,202.08,320288.0
2024-11-04 09:30:00,202.45,202.96,202.16,202.86,30181.0,202.45,202.96,202.16,202.86,30181.0
2024-11-04 09:35:00,202.82,202.87,202.04,202.19,7133.0,202.82,202.87,202.04,202.19,7133.0
2024-11-04 09:40:00,202.2,202.34,201.88,201.88,2332.0,202.2,202.34,201.88,201.88,2332.0
2024-11-04 09:45:00,202.05,202.23,202.02,202.15,9860.0,202.05,202.23,202.02,202.15,9860.0
2024-11-04 09:50:00,202.13,202.14,201.64,202.03,18700.0,202.13,202.14,201.64,202.03,18700.0
2024-11-04 09:55:00,202.1,202.85,201.94,202.61,16888.0,202.1,202.85,201.94,202.61,16888.0
2024-11-04 10:00:00,202.69,202.69,202.25,202.47,22903.0,202.69,202.69,202.25,202.47,22903.0
2024-11-04 10:05:00,202.43,202.5,202.06,202.09,15107.0,202.43,202.5,202.06,202.09,15107.0
2024-11-04 10:10:00,202.06,202.26,201.73,201.75,11056.0,202.06,202.26,201.73,201.75,11056.0
2024-11-04 10:15:00,201.85,202.06,201.77,201.91,10678.0,201.85,202.06,201.77,201.91,10678.0
2024-11-04 10:20:00,202.02,202.24,201.85,202.2,50987.0,202.02,202.24,201.85,202.2,50987.0
2024-11-04 10:25:00,202.26,202.31,202.14,202.26,5170.0,202.26,202.31,202.14,202.26,5170.0
2024-11-04 10:30:00,202.19,202.39,202.03,202.03,9602.0,202.19,202.39,202.03,202.03,9602.0
2024-11-04 10:35:00,202.09,202.1,201.75,201.97,16428.0,202.09,202.1,201.75,201.97,16428.0
2024-11-04 10:40:00,201.98,202.18,201.91,202.18,8823.0,201.98,202.18,201.91,202.18,8823.0
2024-11-04 10:45:00,202.17,202.17,201.85,202.08,16642.0,202.17,202.17,201.85,202.08,16642.0
2024-11-04 10:50:00,202.08,202.23,202.03,202.22,5899.0,202.08,202.23,202.03,202.22,5899.0
2024-11-04 10:55:00,202.22,202.22,201.97,202.05,111161.0,202.22,202.22,201.97,202.05,111161.0
2024-11-04 11:00:00,202.05,202.06,201.63,201.81,14279.0,202.05,202.06,201.63,201.81,14279.0
2024-11-04 11:05:00,201.78,201.8,201.59,201.64,6013.0,201.78,201.8,201.59,201.64,6013.0
2024-11-04 11:10:00,201.63,201.91,201.63,201.69,8545.0,201.63,201.91,201.63,201.69,8545.0
2024-11-04 11:15:00,201.76,201.86,201.69,201.82,6709.0,201.76,201.86,201.69,201.82,6709.0
2024-11-04 11:20:00,201.83,201.86,201.54,201.6,13876.0,201.83,201.86,201.54,201.6,13876.0
2024-11-04 11:25:00,201.61,201.61,201.3,201.36,10972.0,201.61,201.61,201.3,201.36,10972.0
2024-11-04 11:30:00,201.33,201.37,201.08,201.18,14777.0,201.33,201.37,201.08,201.18,14777.0
2024-11-04 11:35:00,201.18,201.19,201.02,201.05,12123.0,201.18,201.19,201.02,201.05,12123.0
2024-11-04 11:40:00,201.04,201.08,200.73,200.88,12039.0,201.04,201.08,200.73,200.88,12039.0
2024-11-04 11:45:00,200.84,200.84,200.63,200.63,2399.0,200.84,200.84,200.63,200.63,2399.0
2024-11-04 11:50:00,200.63,200.78,200.6,200.68,12913.0,200.63,200.78,200.6,200.68,12913.0
2024-11-04 11:55:00,200.74,200.75,200.6,200.67,9377.0,200.74,200.75,200.6,200.67,9377.0
2024-11-04 12:00:00,200.67,200.67,200.44,200.45,4534.0,200.67,200.67,200.44,200.45,4534.0
2024-11-04 12:05:00,200.5,200.6,200.38,200.44,9367.0,200.5,200.6,200.38,200.44,9367.0
2024-11-04 12:10:00,200.39,200.52,200.3,200.52,21629.0,200.39,200.52,200.3,200.52,21629.0
2024-11-04 12:15:00,200.51,200.72,200.5,200.72,24401.0,200.51,200.72,200.5,200.72,24401.0
2024-11-04 12:20:00,200.73,201.0,200.73,200.9,4741.0,200.73,201.0,200.73,200.9,4741.0
2024-11-04 12:25:00,200.91,201.06,200.9,201.01,30210.0,200.91,201.06,200.9,201.01,30210.0
2024-11-04 12:30:00,201.0,201.18,200.99,201.15,10199.0,201.0,201.18,200.99,201.15,10199.0
2024-11-04 12:35:00,201.13,201.25,201.08,201.19,4563.0,201.13,201.25,201.08,201.19,4563.0
2024-11-04 12:40:00,201.22,201.32,201.16,201.3,4956.0,201.22,201.32,201.16,201.3,4956.0
2024-11-04 12:45:00,201.29,201.54,201.28,201.49,10535.0,201.29,201.54,201.28,201.49,10535.0
2024-11-04 12:50:00,201.49,201.51,201.43,201.47,3509.0,201.49,201.51,201.43,201.47,3509.0
2024-11-04 12:55:00,201.47,201.56,201.45,201.47,5224.0,201.47,201.56,201.45,201.47,5224.0
2024-11-04 13:00:00,201.45,201.51,201.43,201.43,3956.0,201.45,201.51,201.43,201.43,3956.0
2024-11-04 13:05:00,201.4,201.46,200.85,201.09,25706.0,201.4,201.46,200.85,201.09,25706.0
2024-11-04 13:10:00,201.09,201.51,201.08,201.4,15829.0,201.09,201.51,201.08,201.4,15829.0
2024-11-04 13:15:00,201.41,201.44,201.28,201.41,16231.0,201.41,201.44,201.28,201.41,16231.0
2024-11-04 13:20:00,201.43,201.48,201.32,201.32,8889.0,201.43,201.48,201.32,201.32,8889.0
2024-11-04 13:25:00,201.33,201.4,201.1,201.17,6448.0,201.33,201.4,201.1,201.17,6448.0
2024-11-04 13:30:00,201.13,201.14,201.01,201.04,7963.0,201.13,201.14,201.01,201.04,7963.0
2024-11-04 13:35:00,201.09,201.15,201.04,201.09,4096.0,201.09,201.15,201.04,201.09,4096.0
2024-11-04 13:40:00,201.12,201.32,201.12,201.22,4209.0,201.12,201.32,201.12,201.22,4209.0
2024-11-04 13:45:00,201.21,201.49,201.2,201.49,12002.0,201.21,201.49,201.2,201.49,12002.0
2024-11-04 13:50:00,201.49,201.51,201.36,201.5,5978.0,201.49,201.51,201.36,201.5,5978.0
2024-11-04 13:55:00,201.43,201.43,201.25,201.25,8392.0,201.43,201.43,201.25,201.25,8392.0
2024-11-04 14:00:00,201.25,201.29,201.18,201.24,3372.0,201.25,201.29,201.18,201.24,3372.0
2024-11-04 14:05:00,201.26,201.47,201.24,201.36,19560.0,201.26,201.47,201.24,201.36,19560.0
2024-11-04 14:10:00,201.43,201.46,201.32,201.37,6879.0,201.43,201.46,201.32,201.37,6879.0
2024-11-04 14:15:00,201.39,201.42,201.19,201.19,6899.0,201.39,201.42,201.19,201.19,6899.0
2024-11-04 14:20:00,201.19,201.25,201.11,201.14,5529.0,201.19,201.25,201.11,201.14,5529.0
2024-11-04 14:25:00,201.11,201.15,200.94,200.95,7814.0,201.11,201.15,200.94,200.95,7814.0
2024-11-04 14:30:00,200.79,201.08,200.77,201.04,9042.0,200.79,201.08,200.77,201.04,9042.0
2024-11-04 14:35:00,201.05,201.16,201.02,201.14,6725.0,201.05,201.16,201.02,201.14,6725.0
2024-11-04 14:40:00,201.14,201.17,201.06,201.06,4052.0,201.14,201.17,201.06,201.06,4052.0
2024-11-04 14:45:00,201.09,201.13,201.04,201.07,6229.0,201.09,201.13,201.04,201.07,6229.0
2024-11-04 14:50:00,201.1,201.2,201.08,201.13,17358.0,201.1,201.2,201.08,201.13,17358.0
2024-11-04 14:55:00,201.18,201.31,201.15,201.28,11615.0,201.18,201.31,201.15,201.28,11615.0
2024-11-04 15:00:00,201.27,201.27,201.09,201.12,9244.0,201.27,201.27,201.09,201.12,9244.0
2024-11-04 15:05:00,201.14,201.15,201.06,201.07,6260.0,201.14,201.15,201.06,201.07,6260.0
2024-11-04 15:10:00,201.08,201.14,201.0,201.0,8061.0,201.08,201.14,201.0,201.0,8061.0
2024-11-04 15:15:00,200.98,201.09,200.86,201.09,7514.0,200.98,201.09,200.86,201.09,7514.0
2024-11-04 15:20:00,201.1,201.15,200.98,201.15,7938.0,201.1,201.15,200.98,201.15,7938.0
2024-11-04 15:25:00,201.17,201.26,201.08,201.09,8733.0,201.17,201.26,201.08,201.09,8733.0
2024-11-04 15:30:00,201.07,201.1,200.98,201.06,9376.0,201.07,201.1,200.98,201.06,9376.0
2024-11-04 15:35:00,201.06,201.06,200.61,200.65,19203.0,201.06,201.06,200.61,200.65,19203.0
2024-11-04 15:40:00,200.65,200.74,200.54,200.55,23238.0,200.65,200.74,200.54,200.55,23238.0
2024-11-04 15:45:00,200.54,200.65,200.35,200.38,42404.0,200.54,200.65,200.35,200.38,42404.0
2024-11-04 15:50:00,200.36,200.57,200.32,200.49,24205.0,200.36,200.57,200.32,200.49,24205.0
2024-11-04 15:55:00,200.51,200.92,200.44,200.85,113281.0,200.51,200.92,200.44,200.85,113281.0
2024-11-05 09:30:00,200.29,200.82,198.35,200.7,58335.0,200.29,200.82,198.35,200.7,58335.0
2024-11-05 09:35:00,200.74,200.74,199.69,199.9,38785.0,200.74,200.74,199.69,199.9,38785.0
2024-11-05 09:40:00,200.09,200.09,199.66,199.79,19481.0,200.09,200.09,199.66,199.79,19481.0
2024-11-05 09:45:00,199.88,200.47,199.8,200.38,6017.0,199.88,200.47,199.8,200.38,6017.0
2024-11-05 09:50:00,200.24,200.28,199.95,200.27,8752.0,200.24,200.28,199.95,200.27,8752.0
2024-11-05 09:55:00,200.21,200.84,200.13,200.84,45294.0,200.21,200.84,200.13,200.84,45294.0
2024-11-05 10:00:00,200.88,201.06,200.76,200.84,11702.0,200.88,201.06,200.76,200.84,11702.0
2024-11-05 10:05:00,200.86,201.15,200.75,201.01,28968.0,200.86,201.15,200.75,201.01,28968.0
2024-11-05 10:10:00,201.0,201.13,200.7,200.92,24914.0,201.0,201.13,200.7,200.92,24914.0
2024-11-05 10:15:00,200.88,201.15,200.88,201.15,17407.0,200.88,201.15,200.88,201.15,17407.0
2024-11-05 10:20:00,201.35,201.58,201.3,201.58,8044.0,201.35,201.58,201.3,201.58,8044.0
2024-11-05 10:25:00,201.58,201.59,201.28,201.34,5867.0,201.58,201.59,201.28,201.34,5867.0
2024-11-05 10:30:00,201.35,201.61,201.34,201.58,33037.0,201.35,201.61,201.34,201.58,33037.0
2024-11-05 10:35:00,201.6,201.82,201.6,201.71,8420.0,201.6,201.82,201.6,201.71,8420.0
2024-11-05 10:40:00,201.71,201.77,201.57,201.61,12320.0,201.71,201.77,201.57,201.61,12320.0
2024-11-05 10:45:00,201.63,201.84,201.61,201.77,6946.0,201.63,201.84,201.61,201.77,6946.0
2024-11-05 10:50:00,201.8,201.84,201.68,201.84,8707.0,201.8,201.84,201.68,201.84,8707.0
2024-11-05 10:55:00,201.77,201.77,201.63,201.69,9674.0,201.77,201.77,201.63,201.69,9674.0
2024-11-05 11:00:00,201.7,201.74,201.52,201.74,11673.0,201.7,201.74,201.52,201.74,11673.0
2024-11-05 11:05:00,201.78,202.03,201.72,202.03,3095.0,201.78,202.03,201.72,202.03,3095.0
2024-11-05 11:10:00,202.01,202.07,201.75,201.9,10295.0,202.01,202.07,201.75,201.9,10295.0
2024-11-05 11:15:00,201.87,201.94,201.66,201.72,5362.0,201.87,201.94,201.66,201.72,5362.0
2024-11-05 11:20:00,201.73,202.02,201.73,202.02,19138.0,201.73,202.02,201.73,202.02,19138.0
2024-11-05 11:25:00,202.0,202.0,201.89,201.96,2594.0,202.0,202.0,201.89,201.96,2594.0
2024-11-05 11:30:00,202.06,202.19,201.97,202.12,9824.0,202.06,202.19,201.97,202.12,9824.0
2024-11-05 11:35:00,202.06,202.23,202.01,202.08,23501.0,202.06,202.23,202.01,202.08,23501.0
2024-11-05 11:40:00,202.09,202.1,201.84,201.89,7391.0,202.09,202.1,201.84,201.89,7391.0
2024-11-05 11:45:00,201.88,201.99,201.85,201.89,9537.0,201.88,201.99,201.85,201.89,9537.0
2024-11-05 11:50:00,201.92,201.92,201.72,201.8,25380.0,201.92,201.92,201.72,201.8,25380.0
2024-11-05 11:55:00,201.81,201.91,201.79,201.88,16634.0,201.81,201.91,201.79,201.88,16634.0
2024-11-05 12:00:00,201.88,201.9,201.75,201.78,20800.0,201.88,201.9,201.75,201.78,20800.0
2024-11-05 12:05:00,201.77,201.88,201.66,201.66,8099.0,201.77,201.88,201.66,201.66,8099.0
2024-11-05 12:10:00,201.67,201.85,201.64,201.78,17464.0,201.67,201.85,201.64,201.78,17464.0
2024-11-05 12:15:00,201.81,201.87,201.78,201.85,13887.0,201.81,201.87,201.78,201.85,13887.0
2024-11-05 12:20:00,201.86,202.04,201.77,202.0,13857.0,201.86,202.04,201.77,202.0,13857.0
2024-11-05 12:25:00,201.96,202.03,201.81,201.87,27204.0,201.96,202.03,201.81,201.87,27204.0
2024-11-05 12:30:00,201.9,202.52,201.9,202.36,5957.0,201.9,202.52,201.9,202.36,5957.0
2024-11-05 12:35:00,202.37,202.42,202.23,202.31,11596.0,202.37,202.42,202.23,202.31,11596.0
2024-11-05 12:40:00,202.31,202.45,202.29,202.45,2764.0,202.31,202.45,202.29,202.45,2764.0
2024-11-05 12:45:00,202.42,202.6,202.42,202.48,9806.0,202.42,202.6,202.42,202.48,9806.0
2024-11-05 12:50:00,202.48,202.48,202.38,202.41,5316.0,202.48,202.48,202.38,202.41,5316.0
2024-11-05 12:55:00,202.41,202.41,202.28,202.28,12441.0,202.41,202.41,202.28,202.28,12441.0
2024-11-05 13:00:00,202.28,202.47,202.24,202.41,8789.0,202.28,202.47,202.24,202.41,8789.0
2024-11-05 13:05:00,202.4,202.5,202.36,202.38,7043.0,202.4,202.5,202.36,202.38,7043.0
2024-11-05 13:10:00,202.34,202.36,202.14,202.14,8706.0,202.34,202.36,202.14,202.14,8706.0
2024-11-05 13:15:00,202.21,202.32,202.16,202.25,13284.0,202.21,202.32,202.16,202.25,13284.0
2024-11-05 13:20:00,202.25,202.49,202.22,202.44,10250.0,202.25,202.49,202.22,202.44,10250.0
2024-11-05 13:25:00,202.45,202.51,202.44,202.44,8698.0,202.45,202.51,202.44,202.44,8698.0
2024-11-05 13:30:00,202.38,202.76,202.38,202.76,28327.0,202.38,202.76,202.38,202.76,28327.0
2024-11-05 13:35:00,202.71,202.75,202.47,202.62,7594.0,202.71,202.75,202.47,202.62,7594.0
2024-11-05 13:40:00,202.7,202.85,202.7,202.85,7106.0,202.7,202.85,202.7,202.85,7106.0
2024-11-05 13:45:00,202.85,202.88,202.66,202.66,7726.0,202.85,202.88,202.66,202.66,7726.0
2024-11-05 13:50:00,202.66,202.84,202.62,202.8,9673.0,202.66,202.84,202.62,202.8,9673.0
2024-11-05 13:55:00,202.78,202.85,202.74,202.77,7925.0,202.78,202.85,202.74,202.77,7925.0
2024-11-05 14:00:00,202.79,202.87,202.79,202.87,6243.0,202.79,202.87,202.79,202.87,6243.0
2024-11-05 14:05:00,202.87,202.98,202.81,202.94,5612.0,202.87,202.98,202.81,202.94,5612.0
2024-11-05 14:10:00,202.93,202.95,202.76,202.77,4212.0,202.93,202.95,202.76,202.77,4212.0
2024-11-05 14:15:00,202.72,202.87,202.72,202.87,8640.0,202.72,202.87,202.72,202.87,8640.0
2024-11-05 14:20:00,202.88,203.08,202.81,203.06,14010.0,202.88,203.08,202.81,203.06,14010.0
2024-11-05 14:25:00,203.04,203.07,202.88,202.89,4508.0,203.04,203.07,202.88,202.89,4508.0
2024-11-05 14:30:00,202.91,202.95,202.86,202.9,7053.0,202.91,202.95,202.86,202.9,7053.0
2024-11-05 14:35:00,202.92,202.97,202.65,202.65,15827.0,202.92,202.97,202.65,202.65,15827.0
2024-11-05 14:40:00,202.63,202.65,202.53,202.53,3940.0,202.63,202.65,202.53,202.53,3940.0
2024-11-05 14:45:00,202.51,202.63,202.45,202.57,7827.0,202.51,202.63,202.45,202.57,7827.0
2024-11-05 14:50:00,202.59,202.6,202.4,202.43,7864.0,202.59,202.6,202.4,202.43,7864.0
2024-11-05 14:55:00,202.4,202.53,202.39,202.52,4979.0,202.4,202.53,202.39,202.52,4979.0
2024-11-05 15:00:00,202.5,202.61,202.44,202.46,11269.0,202.5,202.61,202.44,202.46,11269.0
2024-11-05 15:05:00,202.44,202.49,202.37,202.38,9290.0,202.44,202.49,202.37,202.38,9290.0
2024-11-05 15:10:00,202.39,202.4,202.18,202.21,20468.0,202.39,202.4,202.18,202.21,20468.0
2024-11-05 15:15:00,202.23,202.4,202.18,202.39,8314.0,202.23,202.4,202.18,202.39,8314.0
2024-11-05 15:20:00,202.4,202.47,202.02,202.03,32557.0,202.4,202.47,202.02,202.03,32557.0
2024-11-05 15:25:00,202.04,202.26,202.03,202.26,8902.0,202.04,202.26,202.03,202.26,8902.0
2024-11-05 15:30:00,202.26,202.52,202.24,202.47,8791.0,202.26,202.52,202.24,202.47,8791.0
2024-11-05 15:35:00,202.47,202.53,202.27,202.5,25547.0,202.47,202.53,202.27,202.5,25547.0
2024-11-05 15:40:00,202.46,202.67,202.4,202.54,9553.0,202.46,202.67,202.4,202.54,9553.0
2024-11-05 15:45:00,202.54,202.79,202.53,202.7,16794.0,202.54,202.79,202.53,202.7,16794.0
2024-11-05 15:50:00,202.81,203.24,202.75,203.2,36407.0,202.81,203.24,202.75,203.2,36407.0
2024-11-05 15:55:00,203.26,203.32,202.9,203.03,117715.0,203.26,203.32,202.9,203.03,117715.0
2024-11-06 09:30:00,210.31,211.44,207.65,208.55,121820.0,210.31,211.44,207.65,208.55,121820.0
2024-11-06 09:35:00,208.35,208.68,206.93,207.18,20843.0,208.35,208.68,206.93,207.18,20843.0
2024-11-06 09:40:00,207.38,207.51,206.27,206.76,22484.0,207.38,207.51,206.27,206.76,22484.0
2024-11-06 09:45:00,206.93,207.17,205.82,206.04,21925.0,206.93,207.17,205.82,206.04,21925.0
2024-11-06 09:50:00,205.85,206.45,205.21,205.21,38057.0,205.85,206.45,205.21,205.21,38057.0
2024-11-06 09:55:00,205.33,205.41,204.87,205.24,46406.0,205.33,205.41,204.87,205.24,46406.0
2024-11-06 10:00:00,205.33,206.42,205.23,205.87,22871.0,205.33,206.42,205.23,205.87,22871.0
2024-11-06 10:05:00,205.84,207.13,205.46,207.13,12584.0,205.84,207.13,205.46,207.13,12584.0
2024-11-06 10:10:00,207.36,207.36,206.53,206.53,15899.0,207.36,207.36,206.53,206.53,15899.0
2024-11-06 10:15:00,206.62,207.26,206.45,206.85,22134.0,206.62,207.26,206.45,206.85,22134.0
2024-11-06 10:20:00,206.83,207.62,206.71,207.58,27388.0,206.83,207.62,206.71,207.58,27388.0
2024-11-06 10:25:00,207.47,208.12,207.33,207.97,16582.0,207.47,208.12,207.33,207.97,16582.0
2024-11-06 10:30:00,207.92,208.17,207.51,207.56,36710.0,207.92,208.17,207.51,207.56,36710.0
2024-11-06 10:35:00,207.64,207.76,207.33,207.64,14200.0,207.64,207.76,207.33,207.64,14200.0
2024-11-06 10:40:00,207.65,207.77,207.4,207.64,13636.0,207.65,207.77,207.4,207.64,13636.0
2024-11-06 10:45:00,207.68,208.46,207.53,208.36,12126.0,207.68,208.46,207.53,208.36,12126.0
2024-11-06 10:50:00,208.3,208.55,208.03,208.28,10954.0,208.3,208.55,208.03,208.28,10954.0
2024-11-06 10:55:00,208.28,208.78,208.22,208.64,13065.0,208.28,208.78,208.22,208.64,13065.0
2024-11-06 11:00:00,208.73,208.97,208.69,208.96,17725.0,208.73,208.97,208.69,208.96,17725.0
2024-11-06 11:05:00,208.94,209.1,208.68,208.89,20308.0,208.94,209.1,208.68,208.89,20308.0
2024-11-06 11:10:00,208.83,209.22,208.73,209.05,19655.0,208.83,209.22,208.73,209.05,19655.0
2024-11-06 11:15:00,209.01,209.55,208.96,209.55,11553.0,209.01,209.55,208.96,209.55,11553.0
2024-11-06 11:20:00,209.5,209.56,209.22,209.34,10485.0,209.5,209.56,209.22,209.34,10485.0
2024-11-06 11:25:00,209.31,209.69,209.24,209.61,15831.0,209.31,209.69,209.24,209.61,15831.0
2024-11-06 11:30:00,209.6,210.12,209.6,209.9,18360.0,209.6,210.12,209.6,209.9,18360.0
2024-11-06 11:35:00,209.9,210.34,209.77,210.34,28959.0,209.9,210.34,209.77,210.34,28959.0
2024-11-06 11:40:00,210.34,210.51,210.22,210.41,20632.0,210.34,210.51,210.22,210.41,20632.0
2024-11-06 11:45:00,210.49,210.59,210.34,210.48,18046.0,210.49,210.59,210.34,210.48,18046.0
2024-11-06 11:50:00,210.49,210.67,210.24,210.4,15354.0,210.49,210.67,210.24,210.4,15354.0
2024-11-06 11:55:00,210.43,210.53,210.26,210.34,12728.0,210.43,210.53,210.26,210.34,12728.0
2024-11-06 12:00:00,210.34,210.54,210.21,210.52,15425.0,210.34,210.54,210.21,210.52,15425.0
2024-11-06 12:05:00,210.55,210.82,210.55,210.78,14068.0,210.55,210.82,210.55,210.78,14068.0
2024-11-06 12:10:00,210.82,211.03,210.64,210.71,28975.0,210.82,211.03,210.64,210.71,28975.0
2024-11-06 12:15:00,210.7,210.82,210.62,210.7,19624.0,210.7,210.82,210.62,210.7,19624.0
2024-11-06 12:20:00,210.7,210.75,210.16,210.43,54137.0,210.7,210.75,210.16,210.43,54137.0
2024-11-06 12:25:00,210.41,210.74,210.22,210.66,49211.0,210.41,210.74,210.22,210.66,49211.0
2024-11-06 12:30:00,210.66,211.01,210.59,211.01,41150.0,210.66,211.01,210.59,211.01,41150.0
2024-11-06 12:35:00,210.99,211.28,210.81,211.09,24679.0,210.99,211.28,210.81,211.09,24679.0
2024-11-06 12:40:00,211.17,211.22,210.98,211.06,16797.0,211.17,211.22,210.98,211.06,16797.0
2024-11-06 12:45:00,211.07,211.39,211.06,211.33,11587.0,211.07,211.39,211.06,211.33,11587.0
2024-11-06 12:50:00,211.27,211.29,210.9,211.06,8309.0,211.27,211.29,210.9,211.06,8309.0
2024-11-06 12:55:00,211.04,211.3,211.03,211.14,11570.0,211.04,211.3,211.03,211.14,11570.0
2024-11-06 13:00:00,211.12,211.17,210.79,210.88,16247.0,211.12,211.17,210.79,210.88,16247.0
2024-11-06 13:05:00,210.83,211.03,210.72,210.96,14940.0,210.83,211.03,210.72,210.96,14940.0
2024-11-06 13:10:00,210.93,211.16,210.9,210.93,16895.0,210.93,211.16,210.9,210.93,16895.0
2024-11-06 13:15:00,210.93,211.02,210.66,210.81,9984.0,210.93,211.02,210.66,210.81,9984.0
2024-11-06 13:20:00,210.8,210.94,210.68,210.88,8496.0,210.8,210.94,210.68,210.88,8496.0
2024-11-06 13:25:00,210.88,211.08,210.84,211.01,9316.0,210.88,211.08,210.84,211.01,9316.0
2024-11-06 13:30:00,211.11,211.42,211.03,211.42,8390.0,211.11,211.42,211.03,211.42,8390.0
2024-11-06 13:35:00,211.34,211.48,211.33,211.33,8972.0,211.34,211.48,211.33,211.33,8972.0
2024-11-06 13:40:00,211.34,211.35,211.14,211.19,11180.0,211.34,211.35,211.14,211.19,11180.0
2024-11-06 13:45:00,211.17,211.63,211.1,211.5,30124.0,211.17,211.63,211.1,211.5,30124.0
2024-11-06 13:50:00,211.45,211.45,211.26,211.26,7365.0,211.45,211.45,211.26,211.26,7365.0
2024-11-06 13:55:00,211.2,211.36,211.19,211.3,9542.0,211.2,211.36,211.19,211.3,9542.0
2024-11-06 14:00:00,211.34,211.39,211.11,211.13,12359.0,211.34,211.39,211.11,211.13,12359.0
2024-11-06 14:05:00,211.21,211.21,210.72,210.81,8192.0,211.21,211.21,210.72,210.81,8192.0
2024-11-06 14:10:00,210.84,211.01,210.79,210.95,6117.0,210.84,211.01,210.79,210.95,6117.0
2024-11-06 14:15:00,210.93,210.99,210.78,210.97,6971.0,210.93,210.99,210.78,210.97,6971.0
2024-11-06 14:20:00,210.97,211.02,210.82,210.88,10548.0,210.97,211.02,210.82,210.88,10548.0
2024-11-06 14:25:00,210.9,210.93,210.76,210.78,16493.0,210.9,210.93,210.76,210.78,16493.0
2024-11-06 14:30:00,210.78,210.94,210.66,210.68,14861.0,210.78,210.94,210.66,210.68,14861.0
2024-11-06 14:35:00,210.66,210.76,210.54,210.54,7829.0,210.66,210.76,210.54,210.54,7829.0
2024-11-06 14:40:00,210.5,210.76,210.5,210.58,10605.0,210.5,210.76,210.5,210.58,10605.0
2024-11-06 14:45:00,210.62,210.83,210.62,210.63,13360.0,210.62,210.83,210.62,210.63,13360.0
2024-11-06 14:50:00,210.6,210.71,210.54,210.59,5611.0,210.6,210.71,210.54,210.59,5611.0
2024-11-06 14:55:00,210.55,210.74,210.53,210.7,9408.0,210.55,210.74,210.53,210.7,9408.0
2024-11-06 15:00:00,210.7,210.76,210.64,210.74,14656.0,210.7,210.76,210.64,210.74,14656.0
2024-11-06 15:05:00,210.74,211.07,210.71,211.03,26363.0,210.74,211.07,210.71,211.03,26363.0
2024-11-06 15:10:00,211.04,211.39,210.96,211.39,20539.0,211.04,211.39,210.96,211.39,20539.0
2024-11-06 15:15:00,211.36,211.57,211.29,211.41,49743.0,211.36,211.57,211.29,211.41,49743.0
2024-11-06 15:20:00,211.41,211.73,211.31,211.37,21494.0,211.41,211.73,211.31,211.37,21494.0
2024-11-06 15:25:00,211.34,211.47,211.24,211.3,18484.0,211.34,211.47,211.24,211.3,18484.0
2024-11-06 15:30:00,211.32,211.54,211.31,211.34,20364.0,211.32,211.54,211.31,211.34,20364.0
2024-11-06 15:35:00,211.34,211.56,211.15,211.3,25099.0,211.34,211.56,211.15,211.3,25099.0
2024-11-06 15:40:00,211.32,211.7,211.27,211.55,22455.0,211.32,211.7,211.27,211.55,22455.0
2024-11-06 15:45:00,211.52,211.98,211.51,211.63,39014.0,211.52,211.98,211.51,211.63,39014.0
2024-11-06 15:50:00,211.66,211.69,211.25,211.31,78029.0,211.66,211.69,211.25,211.31,78029.0
2024-11-06 15:55:00,211.34,211.35,210.98,211.15,221869.0,211.34,211.35,210.98,211.15,221869.0
2024-11-07 09:30:00,210.35,210.94,210.17,210.46,22203.0,210.35,210.94,210.17,210.46,22203.0
2024-11-07 09:35:00,210.45,210.45,209.74,209.74,15802.0,210.45,210.45,209.74,209.74,15802.0
2024-11-07 09:40:00,210.01,210.01,209.1,209.13,24998.0,210.01,210.01,209.1,209.13,24998.0
2024-11-07 09:45:00,209.21,209.58,209.17,209.18,14068.0,209.21,209.58,209.17,209.18,14068.0
2024-11-07 09:50:00,209.29,209.29,208.8,209.05,32271.0,209.29,209.29,208.8,209.05,32271.0
2024-11-07 09:55:00,209.04,209.26,208.7,208.82,7244.0,209.04,209.26,208.7,208.82,7244.0
2024-11-07 10:00:00,208.81,209.01,208.5,208.57,22321.0,208.81,209.01,208.5,208.57,22321.0
2024-11-07 10:05:00,208.61,208.61,208.3,208.56,3920.0,208.61,208.61,208.3,208.56,3920.0
2024-11-07 10:10:00,208.62,208.86,208.54,208.69,16979.0,208.62,208.86,208.54,208.69,16979.0
2024-11-07 10:15:00,208.81,209.1,208.7,209.09,6166.0,208.81,209.1,208.7,209.09,6166.0
2024-11-07 10:20:00,209.04,209.09,208.67,208.7,12894.0,209.04,209.09,208.67,208.7,12894.0
2024-11-07 10:25:00,208.66,208.73,208.54,208.59,7531.0,208.66,208.73,208.54,208.59,7531.0
2024-11-07 10:30:00,208.59,209.1,208.58,209.06,23748.0,208.59,209.1,208.58,209.06,23748.0
2024-11-07 10:35:00,209.15,209.15,208.49,208.49,5940.0,209.15,209.15,208.49,208.49,5940.0
2024-11-07 10:40:00,208.51,208.51,208.28,208.39,11631.0,208.51,208.51,208.28,208.39,11631.0
2024-11-07 10:45:00,208.46,208.9,208.4,208.77,5591.0,208.46,208.9,208.4,208.77,5591.0
2024-11-07 10:50:00,208.7,208.83,208.59,208.67,9634.0,208.7,208.83,208.59,208.67,9634.0
2024-11-07 10:55:00,208.62,208.63,208.46,208.53,7175.0,208.62,208.63,208.46,208.53,7175.0
2024-11-07 11:00:00,208.53,208.86,208.3,208.76,10227.0,208.53,208.86,208.3,208.76,10227.0
2024-11-07 11:05:00,208.58,208.58,208.26,208.31,4723.0,208.58,208.58,208.26,208.31,4723.0
2024-11-07 11:10:00,208.34,208.4,208.12,208.12,10504.0,208.34,208.4,208.12,208.12,10504.0
2024-11-07 11:15:00,208.11,208.2,207.99,208.14,10536.0,208.11,208.2,207.99,208.14,10536.0
2024-11-07 11:20:00,208.15,208.84,208.11,208.82,16136.0,208.15,208.84,208.11,208.82,16136.0
2024-11-07 11:25:00,208.72,208.72,208.5,208.56,7751.0,208.72,208.72,208.5,208.56,7751.0
2024-11-07 11:30:00,208.57,208.68,208.43,208.58,7875.0,208.57,208.68,208.43,208.58,7875.0
2024-11-07 11:35:00,208.59,208.63,208.42,208.42,9597.0,208.59,208.63,208.42,208.42,9597.0
2024-11-07 11:40:00,208.42,208.43,208.18,208.2,7289.0,208.42,208.43,208.18,208.2,7289.0
2024-11-07 11:45:00,208.2,208.31,208.01,208.03,17534.0,208.2,208.31,208.01,208.03,17534.0
2024-11-07 11:50:00,208.09,208.21,208.08,208.16,7056.0,208.09,208.21,208.08,208.16,7056.0
2024-11-07 11:55:00,208.07,208.28,208.0,208.08,12181.0,208.07,208.28,208.0,208.08,12181.0
2024-11-07 12:00:00,208.12,208.53,208.12,208.41,8791.0,208.12,208.53,208.12,208.41,8791.0
2024-11-07 12:05:00,208.44,208.53,208.4,208.53,5447.0,208.44,208.53,208.4,208.53,5447.0
2024-11-07 12:10:00,208.54,208.57,208.43,208.47,11021.0,208.54,208.57,208.43,208.47,11021.0
2024-11-07 12:15:00,208.48,208.75,208.46,208.64,10837.0,208.48,208.75,208.46,208.64,10837.0
2024-11-07 12:20:00,208.67,208.92,208.6,208.85,8191.0,208.67,208.92,208.6,208.85,8191.0
2024-11-07 12:25:00,208.9,208.92,208.82,208.84,5087.0,208.9,208.92,208.82,208.84,5087.0
2024-11-07 12:30:00,208.89,208.97,208.84,208.85,3079.0,208.89,208.97,208.84,208.85,3079.0
2024-11-07 12:35:00,208.82,208.91,208.74,208.91,5724.0,208.82,208.91,208.74,208.91,5724.0
2024-11-07 12:40:00,208.92,208.96,208.39,208.43,11421.0,208.92,208.96,208.39,208.43,11421.0
2024-11-07 12:45:00,208.42,208.58,208.35,208.46,11695.0,208.42,208.58,208.35,208.46,11695.0
2024-11-07 12:50:00,208.5,208.54,208.44,208.47,2761.0,208.5,208.54,208.44,208.47,2761.0
2024-11-07 12:55:00,208.45,208.55,208.34,208.5,6674.0,208.45,208.55,208.34,208.5,6674.0
2024-11-07 13:00:00,208.5,208.62,208.49,208.57,5886.0,208.5,208.62,208.49,208.57,5886.0
2024-11-07 13:05:00,208.54,208.58,208.46,208.46,2251.0,208.54,208.58,208.46,208.46,2251.0
2024-11-07 13:10:00,208.47,208.58,208.33,208.58,11552.0,208.47,208.58,208.33,208.58,11552.0
2024-11-07 13:15:00,208.61,208.62,208.47,208.47,4890.0,208.61,208.62,208.47,208.47,4890.0
2024-11-07 13:20:00,208.45,208.64,208.45,208.54,16949.0,208.45,208.64,208.45,208.54,16949.0
2024-11-07 13:25:00,208.56,208.59,208.44,208.46,5056.0,208.56,208.59,208.44,208.46,5056.0
2024-11-07 13:30:00,208.49,208.49,208.2,208.22,6605.0,208.49,208.49,208.2,208.22,6605.0
2024-11-07 13:35:00,208.27,208.32,208.23,208.25,4636.0,208.27,208.32,208.23,208.25,4636.0
2024-11-07 13:40:00,208.22,208.31,208.16,208.2,5788.0,208.22,208.31,208.16,208.2,5788.0
2024-11-07 13:45:00,208.19,208.45,208.14,208.45,14928.0,208.19,208.45,208.14,208.45,14928.0
2024-11-07 13:50:00,208.47,208.53,208.37,208.53,17129.0,208.47,208.53,208.37,208.53,17129.0
2024-11-07 13:55:00,208.55,208.56,208.28,208.39,6008.0,208.55,208.56,208.28,208.39,6008.0
2024-11-07 14:00:00,208.31,208.45,208.13,208.37,27502.0,208.31,208.45,208.13,208.37,27502.0
2024-11-07 14:05:00,208.3,208.33,207.91,208.13,9038.0,208.3,208.33,207.91,208.13,9038.0
2024-11-07 14:10:00,208.16,208.16,207.97,208.11,4926.0,208.16,208.16,207.97,208.11,4926.0
2024-11-07 14:15:00,207.96,208.18,207.96,208.01,3792.0,207.96,208.18,207.96,208.01,3792.0
2024-11-07 14:20:00,208.05,208.08,207.92,208.08,7551.0,208.05,208.08,207.92,208.08,7551.0
2024-11-07 14:25:00,208.1,208.22,208.04,208.12,6355.0,208.1,208.22,208.04,208.12,6355.0
2024-11-07 14:30:00,208.14,208.31,208.12,208.14,8544.0,208.14,208.31,208.12,208.14,8544.0
2024-11-07 14:35:00,208.1,208.16,207.94,208.08,8547.0,208.1,208.16,207.94,208.08,8547.0
2024-11-07 14:40:00,208.05,208.06,207.79,207.97,27696.0,208.05,208.06,207.79,207.97,27696.0
2024-11-07 14:45:00,208.01,208.28,207.88,208.23,11698.0,208.01,208.28,207.88,208.23,11698.0
2024-11-07 14:50:00,208.37,208.38,208.12,208.34,27423.0,208.37,208.38,208.12,208.34,27423.0
2024-11-07 14:55:00,208.39,208.76,208.39,208.75,7705.0,208.39,208.76,208.39,208.75,7705.0
2024-11-07 15:00:00,208.75,208.8,208.59,208.73,15222.0,208.75,208.8,208.59,208.73,15222.0
2024-11-07 15:05:00,208.68,208.78,208.52,208.59,7276.0,208.68,208.78,208.52,208.59,7276.0
2024-11-07 15:10:00,208.58,208.91,208.58,208.88,6388.0,208.58,208.91,208.58,208.88,6388.0
2024-11-07 15:15:00,208.85,208.91,208.7,208.86,6686.0,208.85,208.91,208.7,208.86,6686.0
2024-11-07 15:20:00,208.86,209.0,208.67,209.0,8799.0,208.86,209.0,208.67,209.0,8799.0
2024-11-07 15:25:00,209.0,209.1,208.88,208.9,20769.0,209.0,209.1,208.88,208.9,20769.0
2024-11-07 15:30:00,208.93,209.17,208.74,208.91,23292.0,208.93,209.17,208.74,208.91,23292.0
2024-11-07 15:35:00,208.89,209.1,208.89,208.92,8000.0,208.89,209.1,208.89,208.92,8000.0
2024-11-07 15:40:00,208.9,209.2,208.9,209.15,11733.0,208.9,209.2,208.9,209.15,11733.0
2024-11-07 15:45:00,209.15,209.18,208.76,208.76,26493.0,209.15,209.18,208.76,208.76,26493.0
2024-11-07 15:50:00,208.7,208.91,208.6,208.81,30450.0,208.7,208.91,208.6,208.81,30450.0
2024-11-07 15:55:00,208.81,208.96,208.7,208.82,72970.0,208.81,208.96,208.7,208.82,72970.0
2024-11-08 09:30:00,210.38,211.17,209.9,210.35,25410.0,210.38,211.17,209.9,210.35,25410.0
2024-11-08 09:35:00,210.35,210.35,209.18,209.63,10365.0,210.35,210.35,209.18,209.63,10365.0
2024-11-08 09:40:00,209.56,210.69,209.56,210.59,5963.0,209.56,210.69,209.56,210.59,5963.0
2024-11-08 09:45:00,210.59,210.9,210.41,210.81,11742.0,210.59,210.9,210.41,210.81,11742.0
2024-11-08 09:50:00,210.94,211.63,210.94,211.27,10264.0,210.94,211.63,210.94,211.27,10264.0
2024-11-08 09:55:00,211.26,211.77,211.26,211.76,7931.0,211.26,211.77,211.26,211.76,7931.0
2024-11-08 10:00:00,211.83,212.11,211.54,211.98,12757.0,211.83,212.11,211.54,211.98,12757.0
2024-11-08 10:05:00,211.96,212.47,211.95,212.47,10311.0,211.96,212.47,211.95,212.47,10311.0
2024-11-08 10:10:00,212.5,212.59,212.05,212.25,18993.0,212.5,212.59,212.05,212.25,18993.0
2024-11-08 10:15:00,212.12,212.36,212.11,212.22,6153.0,212.12,212.36,212.11,212.22,6153.0
2024-11-08 10:20:00,212.18,212.73,211.96,212.68,10217.0,212.18,212.73,211.96,212.68,10217.0
2024-11-08 10:25:00,212.57,212.66,212.4,212.45,15944.0,212.57,212.66,212.4,212.45,15944.0
2024-11-08 10:30:00,212.29,212.51,212.23,212.51,5558.0,212.29,212.51,212.23,212.51,5558.0
2024-11-08 10:35:00,212.48,212.81,212.44,212.74,6022.0,212.48,212.81,212.44,212.74,6022.0
2024-11-08 10:40:00,212.68,212.8,212.61,212.62,9277.0,212.68,212.8,212.61,212.62,9277.0
2024-11-08 10:45:00,212.65,212.7,212.33,212.33,9789.0,212.65,212.7,212.33,212.33,9789.0
2024-11-08 10:50:00,212.33,212.37,212.05,212.3,9505.0,212.33,212.37,212.05,212.3,9505.0
2024-11-08 10:55:00,212.26,212.29,212.01,212.16,9512.0,212.26,212.29,212.01,212.16,9512.0
2024-11-08 11:00:00,212.22,212.43,212.21,212.37,6888.0,212.22,212.43,212.21,212.37,6888.0
2024-11-08 11:05:00,212.45,212.77,212.45,212.77,12761.0,212.45,212.77,212.45,212.77,12761.0
2024-11-08 11:10:00,212.8,212.84,212.51,212.56,16652.0,212.8,212.84,212.51,212.56,16652.0
2024-11-08 11:15:00,212.56,212.56,212.26,212.51,7799.0,212.56,212.56,212.26,212.51,7799.0
2024-11-08 11:20:00,212.47,212.52,212.31,212.33,11532.0,212.47,212.52,212.31,212.33,11532.0
2024-11-08 11:25:00,212.33,212.33,211.97,212.07,8883.0,212.33,212.33,211.97,212.07,8883.0
2024-11-08 11:30:00,212.03,212.03,211.77,211.83,5960.0,212.03,212.03,211.77,211.83,5960.0
2024-11-08 11:35:00,211.82,211.86,211.75,211.8,11584.0,211.82,211.86,211.75,211.8,11584.0
2024-11-08 11:40:00,211.76,211.9,211.7,211.78,18673.0,211.76,211.9,211.7,211.78,18673.0
2024-11-08 11:45:00,211.74,212.04,211.67,212.02,13796.0,211.74,212.04,211.67,212.02,13796.0
2024-11-08 11:50:00,212.01,212.02,211.88,211.96,8200.0,212.01,212.02,211.88,211.96,8200.0
2024-11-08 11:55:00,211.98,211.99,211.74,211.77,5784.0,211.98,211.99,211.74,211.77,5784.0
2024-11-08 12:00:00,211.78,211.85,211.64,211.68,6849.0,211.78,211.85,211.64,211.68,6849.0
2024-11-08 12:05:00,211.71,211.94,211.67,211.7,9001.0,211.71,211.94,211.67,211.7,9001.0
2024-11-08 12:10:00,211.72,212.11,211.72,211.78,9926.0,211.72,212.11,211.72,211.78,9926.0
2024-11-08 12:15:00,211.78,211.98,211.75,211.98,7949.0,211.78,211.98,211.75,211.98,7949.0
2024-11-08 12:20:00,212.05,212.13,212.02,212.03,6858.0,212.05,212.13,212.02,212.03,6858.0
2024-11-08 12:25:00,212.03,212.05,211.88,211.94,5034.0,212.03,212.05,211.88,211.94,5034.0
2024-11-08 12:30:00,211.94,212.05,211.9,211.95,13331.0,211.94,212.05,211.9,211.95,13331.0
2024-11-08 12:35:00,211.98,212.19,211.96,212.09,9723.0,211.98,212.19,211.96,212.09,9723.0
2024-11-08 12:40:00,212.06,212.09,211.97,212.02,4355.0,212.06,212.09,211.97,212.02,4355.0
2024-11-08 12:45:00,212.07,212.24,212.04,212.2,4849.0,212.07,212.24,212.04,212.2,4849.0
2024-11-08 12:50:00,212.24,212.25,212.17,212.19,3912.0,212.24,212.25,212.17,212.19,3912.0
2024-11-08 12:55:00,212.22,212.22,212.06,212.1,3291.0,212.22,212.22,212.06,212.1,3291.0
2024-11-08 13:00:00,212.15,212.16,212.07,212.07,1773.0,212.15,212.16,212.07,212.07,1773.0
2024-11-08 13:05:00,212.08,212.14,212.03,212.09,2873.0,212.08,212.14,212.03,212.09,2873.0
2024-11-08 13:10:00,212.06,212.07,211.82,212.01,7145.0,212.06,212.07,211.82,212.01,7145.0
2024-11-08 13:15:00,211.99,212.04,211.94,211.94,4526.0,211.99,212.04,211.94,211.94,4526.0
2024-11-08 13:20:00,211.93,211.93,211.81,211.84,3871.0,211.93,211.93,211.81,211.84,3871.0
2024-11-08 13:25:00,211.87,211.91,211.86,211.9,2990.0,211.87,211.91,211.86,211.9,2990.0
2024-11-08 13:30:00,211.85,211.87,211.76,211.85,3429.0,211.85,211.87,211.76,211.85,3429.0
2024-11-08 13:35:00,211.85,211.93,211.79,211.86,11790.0,211.85,211.93,211.79,211.86,11790.0
2024-11-08 13:40:00,211.86,211.89,211.77,211.81,14740.0,211.86,211.89,211.77,211.81,14740.0
2024-11-08 13:45:00,211.84,212.04,211.84,211.86,5773.0,211.84,212.04,211.84,211.86,5773.0
2024-11-08 13:50:00,211.89,212.0,211.73,211.73,4846.0,211.89,212.0,211.73,211.73,4846.0
2024-11-08 13:55:00,211.69,211.91,211.69,211.9,7343.0,211.69,211.91,211.69,211.9,7343.0
2024-11-08 14:00:00,211.87,211.9,211.75,211.83,7574.0,211.87,211.9,211.75,211.83,7574.0
2024-11-08 14:05:00,211.83,211.92,211.74,211.82,7324.0,211.83,211.92,211.74,211.82,7324.0
2024-11-08 14:10:00,211.8,211.8,211.69,211.69,6278.0,211.8,211.8,211.69,211.69,6278.0
2024-11-08 14:15:00,211.72,211.87,211.65,211.71,10675.0,211.72,211.87,211.65,211.71,10675.0
2024-11-08 14:20:00,211.71,211.8,211.7,211.78,9342.0,211.71,211.8,211.7,211.78,9342.0
2024-11-08 14:25:00,211.77,211.77,211.63,211.65,3920.0,211.77,211.77,211.63,211.65,3920.0
2024-11-08 14:30:00,211.68,211.78,211.61,211.66,9181.0,211.68,211.78,211.61,211.66,9181.0
2024-11-08 14:35:00,211.63,211.72,211.59,211.69,7425.0,211.63,211.72,211.59,211.69,7425.0
2024-11-08 14:40:00,211.69,211.75,211.5,211.63,26806.0,211.69,211.75,211.5,211.63,26806.0
2024-11-08 14:45:00,211.63,211.63,211.47,211.53,3748.0,211.63,211.63,211.47,211.53,3748.0
2024-11-08 14:50:00,211.53,211.54,211.4,211.47,5519.0,211.53,211.54,211.4,211.47,5519.0
2024-11-08 14:55:00,211.5,211.5,211.37,211.42,14947.0,211.5,211.5,211.37,211.42,14947.0
2024-11-08 15:00:00,211.4,211.4,211.25,211.37,7634.0,211.4,211.4,211.25,211.37,7634.0
2024-11-08 15:05:00,211.41,211.5,211.31,211.33,9182.0,211.41,211.5,211.31,211.33,9182.0
2024-11-08 15:10:00,211.33,211.51,211.33,211.47,10248.0,211.33,211.51,211.33,211.47,10248.0
2024-11-08 15:15:00,211.45,211.55,211.36,211.47,7600.0,211.45,211.55,211.36,211.47,7600.0
2024-11-08 15:20:00,211.45,211.56,211.36,211.54,9100.0,211.45,211.56,211.36,211.54,9100.0
2024-11-08 15:25:00,211.53,211.64,211.46,211.46,7774.0,211.53,211.64,211.46,211.46,7774.0
2024-11-08 15:30:00,211.48,211.5,211.27,211.27,9416.0,211.48,211.5,211.27,211.27,9416.0
2024-11-08 15:35:00,211.25,211.46,211.25,211.37,9889.0,211.25,211.46,211.25,211.37,9889.0
2024-11-08 15:40:00,211.37,211.38,210.97,211.16,21700.0,211.37,211.38,210.97,211.16,21700.0
2024-11-08 15:45:00,211.17,211.17,210.91,210.95,12416.0,211.17,211.17,210.91,210.95,12416.0
2024-11-08 15:50:00,210.94,211.12,210.83,210.99,28892.0,210.94,211.12,210.83,210.99,28892.0
2024-11-08 15:55:00,210.98,211.07,210.68,210.8,136281.0,210.98,211.07,210.68,210.8,136281.0
2024-11-11 09:30:00,212.56,213.98,212.56,213.38,34686.0,212.56,213.98,212.56,213.38,34686.0
2024-11-11 09:35:00,213.24,213.87,213.16,213.63,9333.0,213.24,213.87,213.16,213.63,9333.0
2024-11-11 09:40:00,213.73,213.75,213.47,213.63,7391.0,213.73,213.75,213.47,213.63,7391.0
2024-11-11 09:45:00,213.63,213.63,213.18,213.21,28803.0,213.63,213.63,213.18,213.21,28803.0
2024-11-11 09:50:00,213.26,213.83,213.19,213.83,9839.0,213.26,213.83,213.19,213.83,9839.0
2024-11-11 09:55:00,213.85,213.93,213.71,213.78,13774.0,213.85,213.93,213.71,213.78,13774.0
2024-11-11 10:00:00,213.78,213.92,213.69,213.76,25825.0,213.78,213.92,213.69,213.76,25825.0
2024-11-11 10:05:00,213.73,213.8,213.42,213.76,50833.0,213.73,213.8,213.42,213.76,50833.0
2024-11-11 10:10:00,213.69,214.45,213.59,214.24,55188.0,213.69,214.45,213.59,214.24,55188.0
2024-11-11 10:15:00,214.31,214.37,213.85,214.16,72340.0,214.31,214.37,213.85,214.16,72340.0
2024-11-11 10:20:00,214.27,214.27,213.88,213.88,9658.0,214.27,214.27,213.88,213.88,9658.0
2024-11-11 10:25:00,213.85,213.97,213.83,213.89,29134.0,213.85,213.97,213.83,213.89,29134.0
2024-11-11 10:30:00,213.93,214.08,213.88,214.08,5723.0,213.93,214.08,213.88,214.08,5723.0
2024-11-11 10:35:00,214.01,214.5,213.99,214.5,8905.0,214.01,214.5,213.99,214.5,8905.0
2024-11-11 10:40:00,214.58,214.7,214.09,214.09,8195.0,214.58,214.7,214.09,214.09,8195.0
2024-11-11 10:45:00,214.0,214.26,213.91,214.09,13831.0,214.0,214.26,213.91,214.09,13831.0
2024-11-11 10:50:00,214.17,214.5,214.15,214.38,8027.0,214.17,214.5,214.15,214.38,8027.0
2024-11-11 10:55:00,214.45,214.68,214.44,214.56,6085.0,214.45,214.68,214.44,214.56,6085.0
2024-11-11 11:00:00,214.61,214.77,214.61,214.71,7217.0,214.61,214.77,214.61,214.71,7217.0
2024-11-11 11:05:00,214.61,214.67,214.42,214.53,7786.0,214.61,214.67,214.42,214.53,7786.0
2024-11-11 11:10:00,214.5,214.64,214.49,214.62,5882.0,214.5,214.64,214.49,214.62,5882.0
2024-11-11 11:15:00,214.52,214.64,214.44,214.44,7217.0,214.52,214.64,214.44,214.44,7217.0
2024-11-11 11:20:00,214.47,214.69,214.42,214.62,8834.0,214.47,214.69,214.42,214.62,8834.0
2024-11-11 11:25:00,214.61,214.68,214.5,214.5,12559.0,214.61,214.68,214.5,214.5,12559.0
2024-11-11 11:30:00,214.5,215.12,214.46,215.07,11245.0,214.5,215.12,214.46,215.07,11245.0
2024-11-11 11:35:00,215.11,215.14,215.02,215.08,6029.0,215.11,215.14,215.02,215.08,6029.0
2024-11-11 11:40:00,215.08,215.26,215.03,215.06,12052.0,215.08,215.26,215.03,215.06,12052.0
2024-11-11 11:45:00,215.08,215.24,215.07,215.24,3785.0,215.08,215.24,215.07,215.24,3785.0
2024-11-11 11:50:00,215.26,215.45,215.23,215.23,15310.0,215.26,215.45,215.23,215.23,15310.0
2024-11-11 11:55:00,215.28,215.36,215.19,215.2,4346.0,215.28,215.36,215.19,215.2,4346.0
2024-11-11 12:00:00,215.15,215.2,215.01,215.01,26154.0,215.15,215.2,215.01,215.01,26154.0
2024-11-11 12:05:00,215.03,215.22,214.93,215.17,5857.0,215.03,215.22,214.93,215.17,5857.0
2024-11-11 12:10:00,215.13,215.2,215.05,215.08,10228.0,215.13,215.2,215.05,215.08,10228.0
2024-11-11 12:15:00,215.08,215.21,215.04,215.13,11376.0,215.08,215.21,215.04,215.13,11376.0
2024-11-11 12:20:00,215.13,215.14,214.74,214.74,25762.0,215.13,215.14,214.74,214.74,25762.0
2024-11-11 12:25:00,214.68,214.85,214.66,214.69,7064.0,214.68,214.85,214.66,214.69,7064.0
2024-11-11 12:30:00,214.69,214.69,214.6,214.62,5047.0,214.69,214.69,214.6,214.62,5047.0
2024-11-11 12:35:00,214.59,214.68,214.46,214.46,6910.0,214.59,214.68,214.46,214.46,6910.0
2024-11-11 12:40:00,214.48,214.48,214.33,214.34,50076.0,214.48,214.48,214.33,214.34,50076.0
2024-11-11 12:45:00,214.36,214.36,214.22,214.22,7220.0,214.36,214.36,214.22,214.22,7220.0
2024-11-11 12:50:00,214.22,214.22,214.1,214.13,7191.0,214.22,214.22,214.1,214.13,7191.0
2024-11-11 12:55:00,214.09,214.09,214.03,214.03,4485.0,214.09,214.09,214.03,214.03,4485.0
2024-11-11 13:00:00,214.03,214.07,213.85,214.01,10558.0,214.03,214.07,213.85,214.01,10558.0
2024-11-11 13:05:00,213.99,214.05,213.94,214.05,3839.0,213.99,214.05,213.94,214.05,3839.0
2024-11-11 13:10:00,214.05,214.07,213.93,214.01,4751.0,214.05,214.07,213.93,214.01,4751.0
2024-11-11 13:15:00,214.05,214.14,214.05,214.07,5501.0,214.05,214.14,214.05,214.07,5501.0
2024-11-11 13:20:00,214.05,214.05,213.9,213.95,6956.0,214.05,214.05,213.9,213.95,6956.0
2024-11-11 13:25:00,213.93,214.01,213.93,214.01,6101.0,213.93,214.01,213.93,214.01,6101.0
2024-11-11 13:30:00,214.01,214.02,213.82,213.84,6022.0,214.01,214.02,213.82,213.84,6022.0
2024-11-11 13:35:00,213.85,214.13,213.85,214.1,13110.0,213.85,214.13,213.85,214.1,13110.0
2024-11-11 13:40:00,214.08,214.13,214.03,214.07,3701.0,214.08,214.13,214.03,214.07,3701.0
2024-11-11 13:45:00,214.1,214.31,214.1,214.24,14279.0,214.1,214.31,214.1,214.24,14279.0
2024-11-11 13:50:00,214.27,214.44,214.27,214.44,4538.0,214.27,214.44,214.27,214.44,4538.0
2024-11-11 13:55:00,214.44,214.67,214.41,214.5,11251.0,214.44,214.67,214.41,214.5,11251.0
2024-11-11 14:00:00,214.51,214.53,214.38,214.48,18783.0,214.51,214.53,214.38,214.48,18783.0
2024-11-11 14:05:00,214.47,214.53,214.46,214.49,5467.0,214.47,214.53,214.46,214.49,5467.0
2024-11-11 14:10:00,214.47,214.53,214.45,214.5,6168.0,214.47,214.53,214.45,214.5,6168.0
2024-11-11 14:15:00,214.48,214.65,214.48,214.62,12388.0,214.48,214.65,214.48,214.62,12388.0
2024-11-11 14:20:00,214.67,214.74,214.65,214.69,6651.0,214.67,214.74,214.65,214.69,6651.0
2024-11-11 14:25:00,214.68,214.77,214.68,214.7,6689.0,214.68,214.77,214.68,214.7,6689.0
2024-11-11 14:30:00,214.73,214.75,214.6,214.66,12842.0,214.73,214.75,214.6,214.66,12842.0
2024-11-11 14:35:00,214.64,214.7,214.6,214.66,5825.0,214.64,214.7,214.6,214.66,5825.0
2024-11-11 14:40:00,214.66,214.66,214.53,214.55,10264.0,214.66,214.66,214.53,214.55,10264.0
2024-11-11 14:45:00,214.54,214.62,214.52,214.6,6661.0,214.54,214.62,214.52,214.6,6661.0
2024-11-11 14:50:00,214.64,214.65,214.54,214.59,5132.0,214.64,214.65,214.54,214.59,5132.0
2024-11-11 14:55:00,214.57,214.64,214.56,214.62,7188.0,214.57,214.64,214.56,214.62,7188.0
2024-11-11 15:00:00,214.6,214.61,214.46,214.53,6930.0,214.6,214.61,214.46,214.53,6930.0
2024-11-11 15:05:00,214.51,214.56,214.47,214.54,14409.0,214.51,214.56,214.47,214.54,14409.0
2024-11-11 15:10:00,214.56,214.58,214.47,214.5,12705.0,214.56,214.58,214.47,214.5,12705.0
2024-11-11 15:15:00,214.47,214.57,214.47,214.5,28444.0,214.47,214.57,214.47,214.5,28444.0
2024-11-11 15:20:00,214.47,214.55,214.43,214.49,13771.0,214.47,214.55,214.43,214.49,13771.0
2024-11-11 15:25:00,214.5,214.53,214.44,214.48,9286.0,214.5,214.53,214.44,214.48,9286.0
2024-11-11 15:30:00,214.48,214.55,214.34,214.48,20185.0,214.48,214.55,214.34,214.48,20185.0
2024-11-11 15:35:00,214.48,214.54,214.47,214.48,7660.0,214.48,214.54,214.47,214.48,7660.0
2024-11-11 15:40:00,214.51,214.68,214.51,214.65,11903.0,214.51,214.68,214.51,214.65,11903.0
2024-11-11 15:45:00,214.64,214.67,214.49,214.52,25573.0,214.64,214.67,214.49,214.52,25573.0
2024-11-11 15:50:00,214.5,214.92,214.43,214.87,41454.0,214.5,214.92,214.43,214.87,41454.0
2024-11-11 15:55:00,214.87,214.99,214.71,214.88,178816.0,214.87,214.99,214.71,214.88,178816.0
2024-11-12 09:30:00,214.47,214.72,213.5,214.59,27623.0,214.47,214.72,213.5,214.59,27623.0
2024-11-12 09:35:00,214.86,215.0,214.4,214.78,18519.0,214.86,215.0,214.4,214.78,18519.0
2024-11-12 09:40:00,214.83,214.99,214.5,214.59,4804.0,214.83,214.99,214.5,214.59,4804.0
2024-11-12 09:45:00,214.47,214.74,214.32,214.64,7584.0,214.47,214.74,214.32,214.64,7584.0
2024-11-12 09:50:00,214.64,215.03,214.56,214.98,70053.0,214.64,215.03,214.56,214.98,70053.0
2024-11-12 09:55:00,214.98,214.98,214.76,214.91,13682.0,214.98,214.98,214.76,214.91,13682.0
2024-11-12 10:00:00,214.91,215.2,214.87,214.89,6968.0,214.91,215.2,214.87,214.89,6968.0
2024-11-12 10:05:00,214.91,214.91,214.36,214.42,9853.0,214.91,214.91,214.36,214.42,9853.0
2024-11-12 10:10:00,214.45,214.67,214.44,214.59,4146.0,214.45,214.67,214.44,214.59,4146.0
2024-11-12 10:15:00,214.59,214.77,214.5,214.6,5102.0,214.59,214.77,214.5,214.6,5102.0
2024-11-12 10:20:00,214.56,214.61,214.47,214.55,12322.0,214.56,214.61,214.47,214.55,12322.0
2024-11-12 10:25:00,214.57,214.82,214.55,214.77,7405.0,214.57,214.82,214.55,214.77,7405.0
2024-11-12 10:30:00,214.69,214.89,214.62,214.86,5238.0,214.69,214.89,214.62,214.86,5238.0
2024-11-12 10:35:00,214.93,215.25,214.93,215.18,6551.0,214.93,215.25,214.93,215.18,6551.0
2024-11-12 10:40:00,215.14,215.22,214.91,214.99,3503.0,215.14,215.22,214.91,214.99,3503.0
2024-11-12 10:45:00,214.96,214.96,214.77,214.81,3710.0,214.96,214.96,214.77,214.81,3710.0
2024-11-12 10:50:00,214.86,214.9,214.71,214.87,8830.0,214.86,214.9,214.71,214.87,8830.0
2024-11-12 10:55:00,214.83,214.94,214.8,214.8,5820.0,214.83,214.94,214.8,214.8,5820.0
2024-11-12 11:00:00,214.81,214.85,214.7,214.7,7878.0,214.81,214.85,214.7,214.7,7878.0
2024-11-12 11:05:00,214.73,214.83,214.72,214.83,4527.0,214.73,214.83,214.72,214.83,4527.0
2024-11-12 11:10:00,214.81,214.84,214.65,214.73,7552.0,214.81,214.84,214.65,214.73,7552.0
2024-11-12 11:15:00,214.73,214.83,214.6,214.6,7870.0,214.73,214.83,214.6,214.6,7870.0
2024-11-12 11:20:00,214.56,214.76,214.51,214.74,10246.0,214.56,214.76,214.51,214.74,10246.0
2024-11-12 11:25:00,214.76,214.83,214.47,214.49,15129.0,214.76,214.83,214.47,214.49,15129.0
2024-11-12 11:30:00,214.49,214.51,214.33,214.36,13085.0,214.49,214.51,214.33,214.36,13085.0
2024-11-12 11:35:00,214.38,214.43,214.1,214.11,5850.0,214.38,214.43,214.1,214.11,5850.0
2024-11-12 11:40:00,214.23,214.24,214.11,214.22,6377.0,214.23,214.24,214.11,214.22,6377.0
2024-11-12 11:45:00,214.18,214.28,214.11,214.18,3264.0,214.18,214.28,214.11,214.18,3264.0
2024-11-12 11:50:00,214.23,214.48,214.18,214.38,8989.0,214.23,214.48,214.18,214.38,8989.0
2024-11-12 11:55:00,214.38,214.38,214.2,214.26,4910.0,214.38,214.38,214.2,214.26,4910.0
2024-11-12 12:00:00,214.23,214.29,214.18,214.28,3202.0,214.23,214.29,214.18,214.28,3202.0
2024-11-12 12:05:00,214.23,214.42,214.2,214.42,4340.0,214.23,214.42,214.2,214.42,4340.0
2024-11-12 12:10:00,214.36,214.42,214.28,214.31,4065.0,214.36,214.42,214.28,214.31,4065.0
2024-11-12 12:15:00,214.29,214.35,214.28,214.31,2885.0,214.29,214.35,214.28,214.31,2885.0
2024-11-12 12:20:00,214.33,214.5,214.3,214.46,5618.0,214.33,214.5,214.3,214.46,5618.0
2024-11-12 12:25:00,214.51,214.64,214.49,214.61,1442.0,214.51,214.64,214.49,214.61,1442.0
2024-11-12 12:30:00,214.61,214.8,214.51,214.71,4295.0,214.61,214.8,214.51,214.71,4295.0
2024-11-12 12:35:00,214.73,214.8,214.52,214.63,3383.0,214.73,214.8,214.52,214.63,3383.0
2024-11-12 12:40:00,214.53,214.63,214.49,214.63,2765.0,214.53,214.63,214.49,214.63,2765.0
2024-11-12 12:45:00,214.59,214.69,214.59,214.63,900.0,214.59,214.69,214.59,214.63,900.0
2024-11-12 12:50:00,214.54,214.59,214.51,214.53,1219.0,214.54,214.59,214.51,214.53,1219.0
2024-11-12 12:55:00,214.52,214.58,214.34,214.49,13643.0,214.52,214.58,214.34,214.49,13643.0
2024-11-12 13:00:00,214.49,214.49,214.38,214.41,6564.0,214.49,214.49,214.38,214.41,6564.0
2024-11-12 13:05:00,214.4,214.41,214.36,214.37,1882.0,214.4,214.41,214.36,214.37,1882.0
2024-11-12 13:10:00,214.39,214.39,214.25,214.37,1621.0,214.39,214.39,214.25,214.37,1621.0
2024-11-12 13:15:00,214.37,214.53,214.37,214.53,4444.0,214.37,214.53,214.37,214.53,4444.0
2024-11-12 13:20:00,214.55,214.55,214.45,214.51,4372.0,214.55,214.55,214.45,214.51,4372.0
2024-11-12 13:25:00,214.48,214.64,214.48,214.63,2777.0,214.48,214.64,214.48,214.63,2777.0
2024-11-12 13:30:00,214.61,214.74,214.61,214.7,3894.0,214.61,214.74,214.61,214.7,3894.0
2024-11-12 13:35:00,214.89,214.89,214.41,214.44,82490.0,214.89,214.89,214.41,214.44,82490.0
2024-11-12 13:40:00,214.53,214.65,214.46,214.59,15576.0,214.53,214.65,214.46,214.59,15576.0
2024-11-12 13:45:00,214.59,214.8,214.51,214.78,8102.0,214.59,214.8,214.51,214.78,8102.0
2024-11-12 13:50:00,214.79,214.91,214.79,214.86,5140.0,214.79,214.91,214.79,214.86,5140.0
2024-11-12 13:55:00,214.89,215.04,214.88,215.02,5583.0,214.89,215.04,214.88,215.02,5583.0
2024-11-12 14:00:00,215.01,215.1,214.93,215.03,7094.0,215.01,215.1,214.93,215.03,7094.0
2024-11-12 14:05:00,215.05,215.08,214.81,214.81,8722.0,215.05,215.08,214.81,214.81,8722.0
2024-11-12 14:10:00,214.78,214.94,214.76,214.92,6696.0,214.78,214.94,214.76,214.92,6696.0
2024-11-12 14:15:00,214.94,215.11,214.94,215.06,4575.0,214.94,215.11,214.94,215.06,4575.0
2024-11-12 14:20:00,215.03,215.17,214.97,215.17,4005.0,215.03,215.17,214.97,215.17,4005.0
2024-11-12 14:25:00,215.19,215.2,215.08,215.14,8174.0,215.19,215.2,215.08,215.14,8174.0
2024-11-12 14:30:00,215.1,215.17,215.05,215.14,6238.0,215.1,215.17,215.05,215.14,6238.0
2024-11-12 14:35:00,215.14,215.18,215.05,215.08,8215.0,215.14,215.18,215.05,215.08,8215.0
2024-11-12 14:40:00,215.08,215.22,215.03,215.18,5383.0,215.08,215.22,215.03,215.18,5383.0
2024-11-12 14:45:00,215.17,215.19,215.08,215.16,5956.0,215.17,215.19,215.08,215.16,5956.0
2024-11-12 14:50:00,215.17,215.22,215.1,215.14,6893.0,215.17,215.22,215.1,215.14,6893.0
2024-11-12 14:55:00,215.14,215.17,215.09,215.1,5054.0,215.14,215.17,215.09,215.1,5054.0
2024-11-12 15:00:00,215.08,215.08,214.95,215.01,8595.0,215.08,215.08,214.95,215.01,8595.0
2024-11-12 15:05:00,215.01,215.05,214.96,215.0,7361.0,215.01,215.05,214.96,215.0,7361.0
2024-11-12 15:10:00,215.0,215.0,214.66,214.72,19132.0,215.0,215.0,214.66,214.72,19132.0
2024-11-12 15:15:00,214.72,214.75,214.56,214.59,14479.0,214.72,214.75,214.56,214.59,14479.0
2024-11-12 15:20:00,214.64,214.64,214.51,214.51,7058.0,214.64,214.64,214.51,214.51,7058.0
2024-11-12 15:25:00,214.52,214.55,214.38,214.44,8066.0,214.52,214.55,214.38,214.44,8066.0
2024-11-12 15:30:00,214.45,214.57,214.45,214.53,11015.0,214.45,214.57,214.45,214.53,11015.0
2024-11-12 15:35:00,214.55,214.56,214.43,214.43,8561.0,214.55,214.56,214.43,214.43,8561.0
2024-11-12 15:40:00,214.41,214.45,214.34,214.42,10678.0,214.41,214.45,214.34,214.42,10678.0
2024-11-12 15:45:00,214.41,214.6,214.37,214.53,9884.0,214.41,214.6,214.37,214.53,9884.0
2024-11-12 15:50:00,214.52,214.52,214.12,214.16,19631.0,214.52,214.52,214.12,214.16,19631.0
2024-11-12 15:55:00,214.21,214.24,213.72,214.08,85235.0,214.21,214.24,213.72,214.08,85235.0
2024-11-13 09:30:00,213.97,215.0,213.13,214.88,35057.0,213.97,215.0,213.13,214.88,35057.0
2024-11-13 09:35:00,214.85,215.5,214.63,215.21,9581.0,214.85,215.5,214.63,215.21,9581.0
2024-11-13 09:40:00,215.22,215.46,214.63,214.7,20225.0,215.22,215.46,214.63,214.7,20225.0
2024-11-13 09:45:00,214.72,214.82,214.14,214.33,15103.0,214.72,214.82,214.14,214.33,15103.0
2024-11-13 09:50:00,214.25,214.48,214.21,214.48,2264.0,214.25,214.48,214.21,214.48,2264.0
2024-11-13 09:55:00,214.49,214.82,214.36,214.82,19234.0,214.49,214.82,214.36,214.82,19234.0
2024-11-13 10:00:00,214.82,214.86,214.31,214.34,10943.0,214.82,214.86,214.31,214.34,10943.0
2024-11-13 10:05:00,214.25,214.26,213.67,214.06,11152.0,214.25,214.26,213.67,214.06,11152.0
2024-11-13 10:10:00,214.06,214.3,214.05,214.15,2783.0,214.06,214.3,214.05,214.15,2783.0
2024-11-13 10:15:00,214.15,214.56,214.14,214.39,4823.0,214.15,214.56,214.14,214.39,4823.0
2024-11-13 10:20:00,214.39,214.77,214.38,214.59,9297.0,214.39,214.77,214.38,214.59,9297.0
2024-11-13 10:25:00,214.54,214.61,214.18,214.38,11450.0,214.54,214.61,214.18,214.38,11450.0
2024-11-13 10:30:00,214.33,214.47,214.24,214.39,3572.0,214.33,214.47,214.24,214.39,3572.0
2024-11-13 10:35:00,214.46,214.59,214.28,214.28,5241.0,214.46,214.59,214.28,214.28,5241.0
2024-11-13 10:40:00,214.24,214.67,214.19,214.49,5202.0,214.24,214.67,214.19,214.49,5202.0
2024-11-13 10:45:00,214.49,214.65,214.37,214.56,5876.0,214.49,214.65,214.37,214.56,5876.0
2024-11-13 10:50:00,214.55,214.7,214.54,214.67,1622.0,214.55,214.7,214.54,214.67,1622.0
2024-11-13 10:55:00,214.7,214.75,214.48,214.48,17112.0,214.7,214.75,214.48,214.48,17112.0
2024-11-13 11:00:00,214.5,214.65,214.44,214.59,3056.0,214.5,214.65,214.44,214.59,3056.0
2024-11-13 11:05:00,214.59,214.78,214.56,214.77,12246.0,214.59,214.78,214.56,214.77,12246.0
2024-11-13 11:10:00,214.75,214.78,214.61,214.73,10323.0,214.75,214.78,214.61,214.73,10323.0
2024-11-13 11:15:00,214.73,214.94,214.69,214.75,16564.0,214.73,214.94,214.69,214.75,16564.0
2024-11-13 11:20:00,214.66,214.82,214.57,214.78,8645.0,214.66,214.82,214.57,214.78,8645.0
2024-11-13 11:25:00,214.76,214.84,214.75,214.75,5852.0,214.76,214.84,214.75,214.75,5852.0
2024-11-13 11:30:00,214.75,214.83,214.63,214.77,5122.0,214.75,214.83,214.63,214.77,5122.0
2024-11-13 11:35:00,214.77,214.93,214.67,214.67,9279.0,214.77,214.93,214.67,214.67,9279.0
2024-11-13 11:40:00,214.66,214.73,214.5,214.51,5703.0,214.66,214.73,214.5,214.51,5703.0
2024-11-13 11:45:00,214.55,214.82,214.55,214.58,5486.0,214.55,214.82,214.55,214.58,5486.0
2024-11-13 11:50:00,214.62,214.62,214.44,214.44,2182.0,214.62,214.62,214.44,214.44,2182.0
2024-11-13 11:55:00,214.48,214.59,214.43,214.56,5462.0,214.48,214.59,214.43,214.56,5462.0
2024-11-13 12:00:00,214.59,214.66,214.52,214.66,3132.0,214.59,214.66,214.52,214.66,3132.0
2024-11-13 12:05:00,214.66,214.7,214.62,214.62,3316.0,214.66,214.7,214.62,214.62,3316.0
2024-11-13 12:10:00,214.66,214.72,214.59,214.63,6879.0,214.66,214.72,214.59,214.63,6879.0
2024-11-13 12:15:00,214.58,214.59,214.38,214.44,5364.0,214.58,214.59,214.38,214.44,5364.0
2024-11-13 12:20:00,214.44,214.44,214.22,214.32,10895.0,214.44,214.44,214.22,214.32,10895.0
2024-11-13 12:25:00,214.27,214.38,214.22,214.35,9098.0,214.27,214.38,214.22,214.35,9098.0
2024-11-13 12:30:00,214.38,214.44,214.32,214.44,9308.0,214.38,214.44,214.32,214.44,9308.0
2024-11-13 12:35:00,214.39,214.51,214.27,214.32,15522.0,214.39,214.51,214.27,214.32,15522.0
2024-11-13 12:40:00,214.29,214.38,214.19,214.19,12131.0,214.29,214.38,214.19,214.19,12131.0
2024-11-13 12:45:00,214.19,214.29,214.18,214.24,8050.0,214.19,214.29,214.18,214.24,8050.0
2024-11-13 12:50:00,214.24,214.3,214.19,214.23,9455.0,214.24,214.3,214.19,214.23,9455.0
2024-11-13 12:55:00,214.18,214.23,214.16,214.17,7757.0,214.18,214.23,214.16,214.17,7757.0
2024-11-13 13:00:00,214.15,214.17,214.08,214.11,9183.0,214.15,214.17,214.08,214.11,9183.0
2024-11-13 13:05:00,214.1,214.11,213.8,213.82,9780.0,214.1,214.11,213.8,213.82,9780.0
2024-11-13 13:10:00,213.81,213.95,213.79,213.86,11718.0,213.81,213.95,213.79,213.86,11718.0
2024-11-13 13:15:00,213.85,214.03,213.8,214.03,4715.0,213.85,214.03,213.8,214.03,4715.0
2024-11-13 13:20:00,214.04,214.13,214.0,214.05,16881.0,214.04,214.13,214.0,214.05,16881.0
2024-11-13 13:25:00,214.06,214.08,213.99,214.01,3122.0,214.06,214.08,213.99,214.01,3122.0
2024-11-13 13:30:00,214.01,214.08,213.98,214.01,6928.0,214.01,214.08,213.98,214.01,6928.0
2024-11-13 13:35:00,214.03,214.03,213.83,213.87,7579.0,214.03,214.03,213.83,213.87,7579.0
2024-11-13 13:40:00,213.87,214.21,213.87,214.21,5925.0,213.87,214.21,213.87,214.21,5925.0
2024-11-13 13:45:00,214.2,214.25,214.15,214.16,7919.0,214.2,214.25,214.15,214.16,7919.0
2024-11-13 13:50:00,214.16,214.26,214.16,214.23,2800.0,214.16,214.26,214.16,214.23,2800.0
2024-11-13 13:55:00,214.24,214.29,214.19,214.19,4950.0,214.24,214.29,214.19,214.19,4950.0
2024-11-13 14:00:00,214.21,214.27,213.81,213.9,26746.0,214.21,214.27,213.81,213.9,26746.0
2024-11-13 14:05:00,213.9,214.0,213.59,213.59,12344.0,213.9,214.0,213.59,213.59,12344.0
2024-11-13 14:10:00,213.66,214.0,213.61,213.96,17456.0,213.66,214.0,213.61,213.96,17456.0
2024-11-13 14:15:00,213.94,214.0,213.85,213.89,7478.0,213.94,214.0,213.85,213.89,7478.0
2024-11-13 14:20:00,213.9,213.9,213.8,213.8,7643.0,213.9,213.9,213.8,213.8,7643.0
2024-11-13 14:25:00,213.8,213.87,213.75,213.82,9037.0,213.8,213.87,213.75,213.82,9037.0
2024-11-13 14:30:00,213.79,213.8,213.55,213.58,10889.0,213.79,213.8,213.55,213.58,10889.0
2024-11-13 14:35:00,213.59,213.69,213.56,213.59,8931.0,213.59,213.69,213.56,213.59,8931.0
2024-11-13 14:40:00,213.6,213.65,213.55,213.55,6476.0,213.6,213.65,213.55,213.55,6476.0
2024-11-13 14:45:00,213.57,213.69,213.57,213.62,7708.0,213.57,213.69,213.57,213.62,7708.0
2024-11-13 14:50:00,213.59,213.77,213.59,213.77,6795.0,213.59,213.77,213.59,213.77,6795.0
2024-11-13 14:55:00,213.72,213.76,213.64,213.67,10343.0,213.72,213.76,213.64,213.67,10343.0
2024-11-13 15:00:00,213.67,213.77,213.65,213.67,6752.0,213.67,213.77,213.65,213.67,6752.0
2024-11-13 15:05:00,213.66,213.84,213.62,213.77,11479.0,213.66,213.84,213.62,213.77,11479.0
2024-11-13 15:10:00,213.76,213.89,213.75,213.87,9498.0,213.76,213.89,213.75,213.87,9498.0
2024-11-13 15:15:00,213.88,213.94,213.77,213.82,12292.0,213.88,213.94,213.77,213.82,12292.0
2024-11-13 15:20:00,213.83,213.9,213.78,213.81,10443.0,213.83,213.9,213.78,213.81,10443.0
2024-11-13 15:25:00,213.84,213.84,213.75,213.76,15081.0,213.84,213.84,213.75,213.76,15081.0
2024-11-13 15:30:00,213.74,213.82,213.63,213.78,12937.0,213.74,213.82,213.63,213.78,12937.0
2024-11-13 15:35:00,213.8,213.93,213.8,213.9,11212.0,213.8,213.93,213.8,213.9,11212.0
2024-11-13 15:40:00,213.9,214.05,213.8,213.8,27783.0,213.9,214.05,213.8,213.8,27783.0
2024-11-13 15:45:00,213.8,213.8,213.46,213.57,30740.0,213.8,213.8,213.46,213.57,30740.0
2024-11-13 15:50:00,213.56,213.57,213.35,213.44,64046.0,213.56,213.57,213.35,213.44,64046.0
2024-11-13 15:55:00,213.44,213.68,213.18,213.21,179592.0,213.44,213.68,213.18,213.21,179592.0
2024-11-14 09:30:00,213.1,213.79,213.1,213.48,28421.0,213.1,213.79,213.1,213.48,28421.0
2024-11-14 09:35:00,213.31,213.32,213.02,213.29,13362.0,213.31,213.32,213.02,213.29,13362.0
2024-11-14 09:40:00,213.47,213.47,213.26,213.39,3101.0,213.47,213.47,213.26,213.39,3101.0
2024-11-14 09:45:00,213.3,213.79,213.3,213.71,3869.0,213.3,213.79,213.3,213.71,3869.0
2024-11-14 09:50:00,213.83,214.17,213.75,214.17,8123.0,213.83,214.17,213.75,214.17,8123.0
2024-11-14 09:55:00,213.84,214.45,213.84,214.31,3572.0,213.84,214.45,213.84,214.31,3572.0
2024-11-14 10:00:00,214.31,214.36,213.91,213.92,11720.0,214.31,214.36,213.91,213.92,11720.0
2024-11-14 10:05:00,213.96,214.03,213.7,213.71,12923.0,213.96,214.03,213.7,213.71,12923.0
2024-11-14 10:10:00,213.68,213.84,213.58,213.83,5710.0,213.68,213.84,213.58,213.83,5710.0
2024-11-14 10:15:00,213.84,213.91,213.53,213.7,7829.0,213.84,213.91,213.53,213.7,7829.0
2024-11-14 10:20:00,213.63,213.7,213.33,213.59,5456.0,213.63,213.7,213.33,213.59,5456.0
2024-11-14 10:25:00,213.41,213.59,213.35,213.42,4519.0,213.41,213.59,213.35,213.42,4519.0
2024-11-14 10:30:00,213.34,213.52,213.14,213.52,4648.0,213.34,213.52,213.14,213.52,4648.0
2024-11-14 10:35:00,213.58,213.83,213.55,213.75,1720.0,213.58,213.83,213.55,213.75,1720.0
2024-11-14 10:40:00,213.84,213.88,213.72,213.83,4764.0,213.84,213.88,213.72,213.83,4764.0
2024-11-14 10:45:00,213.83,213.83,213.52,213.53,5575.0,213.83,213.83,213.52,213.53,5575.0
2024-11-14 10:50:00,213.44,213.5,213.37,213.43,2572.0,213.44,213.5,213.37,213.43,2572.0
2024-11-14 10:55:00,213.41,213.41,212.72,212.73,26988.0,213.41,213.41,212.72,212.73,26988.0
2024-11-14 11:00:00,212.8,212.8,212.19,212.39,26819.0,212.8,212.8,212.19,212.39,26819.0
2024-11-14 11:05:00,212.32,212.32,211.88,211.88,73791.0,212.32,212.32,211.88,211.88,73791.0
2024-11-14 11:10:00,211.97,212.15,211.96,212.06,12157.0,211.97,212.15,211.96,212.06,12157.0
2024-11-14 11:15:00,212.15,212.5,212.07,212.34,4449.0,212.15,212.5,212.07,212.34,4449.0
2024-11-14 11:20:00,212.26,212.26,211.77,212.06,18296.0,212.26,212.26,211.77,212.06,18296.0
2024-11-14 11:25:00,212.02,212.08,211.89,212.02,11303.0,212.02,212.08,211.89,212.02,11303.0
2024-11-14 11:30:00,212.0,212.08,211.98,212.08,7488.0,212.0,212.08,211.98,212.08,7488.0
2024-11-14 11:35:00,212.1,212.14,211.97,212.05,8461.0,212.1,212.14,211.97,212.05,8461.0
2024-11-14 11:40:00,212.01,212.18,211.88,211.95,25095.0,212.01,212.18,211.88,211.95,25095.0
2024-11-14 11:45:00,211.94,211.95,211.49,211.49,4769.0,211.94,211.95,211.49,211.49,4769.0
2024-11-14 11:50:00,211.46,211.54,211.31,211.39,9277.0,211.46,211.54,211.31,211.39,9277.0
2024-11-14 11:55:00,211.33,211.5,211.24,211.44,7751.0,211.33,211.5,211.24,211.44,7751.0
2024-11-14 12:00:00,211.43,211.56,211.33,211.56,3709.0,211.43,211.56,211.33,211.56,3709.0
2024-11-14 12:05:00,211.56,211.6,211.48,211.56,3849.0,211.56,211.6,211.48,211.56,3849.0
2024-11-14 12:10:00,211.61,211.74,211.48,211.48,12576.0,211.61,211.74,211.48,211.48,12576.0
2024-11-14 12:15:00,211.43,211.48,211.15,211.16,21706.0,211.43,211.48,211.15,211.16,21706.0
2024-11-14 12:20:00,211.19,211.35,211.05,211.29,10718.0,211.19,211.35,211.05,211.29,10718.0
2024-11-14 12:25:00,211.26,211.26,211.15,211.21,2366.0,211.26,211.26,211.15,211.21,2366.0
2024-11-14 12:30:00,211.21,211.38,211.07,211.38,5742.0,211.21,211.38,211.07,211.38,5742.0
2024-11-14 12:35:00,211.41,211.46,211.25,211.4,12412.0,211.41,211.46,211.25,211.4,12412.0
2024-11-14 12:40:00,211.4,211.51,211.35,211.45,14625.0,211.4,211.51,211.35,211.45,14625.0
2024-11-14 12:45:00,211.41,211.41,211.06,211.06,3428.0,211.41,211.41,211.06,211.06,3428.0
2024-11-14 12:50:00,211.21,211.32,211.1,211.32,6828.0,211.21,211.32,211.1,211.32,6828.0
2024-11-14 12:55:00,211.33,211.52,211.28,211.47,8394.0,211.33,211.52,211.28,211.47,8394.0
2024-11-14 13:00:00,211.47,211.58,211.34,211.4,5428.0,211.47,211.58,211.34,211.4,5428.0
2024-11-14 13:05:00,211.49,211.55,211.43,211.47,6795.0,211.49,211.55,211.43,211.47,6795.0
2024-11-14 13:10:00,211.52,211.69,211.44,211.61,10957.0,211.52,211.69,211.44,211.61,10957.0
2024-11-14 13:15:00,211.6,211.6,211.4,211.4,5530.0,211.6,211.6,211.4,211.4,5530.0
2024-11-14 13:20:00,211.41,211.56,211.32,211.38,5478.0,211.41,211.56,211.32,211.38,5478.0
2024-11-14 13:25:00,211.33,211.36,211.28,211.31,2564.0,211.33,211.36,211.28,211.31,2564.0
2024-11-14 13:30:00,211.25,211.61,211.02,211.43,73919.0,211.25,211.61,211.02,211.43,73919.0
2024-11-14 13:35:00,211.37,211.46,211.13,211.21,7333.0,211.37,211.46,211.13,211.21,7333.0
2024-11-14 13:40:00,211.21,211.29,211.13,211.17,9802.0,211.21,211.29,211.13,211.17,9802.0
2024-11-14 13:45:00,211.15,211.17,210.95,211.17,10847.0,211.15,211.17,210.95,211.17,10847.0
2024-11-14 13:50:00,211.08,211.18,211.03,211.09,9803.0,211.08,211.18,211.03,211.09,9803.0
2024-11-14 13:55:00,211.0,211.01,210.88,210.88,3894.0,211.0,211.01,210.88,210.88,3894.0
2024-11-14 14:00:00,210.93,211.41,210.93,211.34,6185.0,210.93,211.41,210.93,211.34,6185.0
2024-11-14 14:05:00,211.34,211.39,211.08,211.11,6090.0,211.34,211.39,211.08,211.11,6090.0
2024-11-14 14:10:00,211.09,211.09,210.91,210.91,3572.0,211.09,211.09,210.91,210.91,3572.0
2024-11-14 14:15:00,210.98,211.14,210.93,211.09,8789.0,210.98,211.14,210.93,211.09,8789.0
2024-11-14 14:20:00,211.12,211.31,211.12,211.2,5336.0,211.12,211.31,211.12,211.2,5336.0
2024-11-14 14:25:00,211.17,211.27,211.07,211.13,12192.0,211.17,211.27,211.07,211.13,12192.0
2024-11-14 14:30:00,211.19,211.22,211.15,211.2,6508.0,211.19,211.22,211.15,211.2,6508.0
2024-11-14 14:35:00,211.19,211.33,211.19,211.33,8707.0,211.19,211.33,211.19,211.33,8707.0
2024-11-14 14:40:00,211.34,211.44,211.28,211.31,8620.0,211.34,211.44,211.28,211.31,8620.0
2024-11-14 14:45:00,211.31,211.31,211.14,211.21,7089.0,211.31,211.31,211.14,211.21,7089.0
2024-11-14 14:50:00,211.23,211.33,211.15,211.24,7954.0,211.23,211.33,211.15,211.24,7954.0
2024-11-14 14:55:00,211.23,211.29,211.13,211.29,10424.0,211.23,211.29,211.13,211.29,10424.0
2024-11-14 15:00:00,211.27,211.28,210.89,210.93,11220.0,211.27,211.28,210.89,210.93,11220.0
2024-11-14 15:05:00,210.93,211.03,210.77,210.84,7222.0,210.93,211.03,210.77,210.84,7222.0
2024-11-14 15:10:00,210.87,210.87,210.45,210.68,14265.0,210.87,210.87,210.45,210.68,14265.0
2024-11-14 15:15:00,210.66,210.86,210.61,210.74,22758.0,210.66,210.86,210.61,210.74,22758.0
2024-11-14 15:20:00,210.74,210.79,210.58,210.75,15534.0,210.74,210.79,210.58,210.75,15534.0
2024-11-14 15:25:00,210.76,210.89,210.61,210.88,17248.0,210.76,210.89,210.61,210.88,17248.0
2024-11-14 15:30:00,210.88,210.97,210.49,210.62,12911.0,210.88,210.97,210.49,210.62,12911.0
2024-11-14 15:35:00,210.59,210.91,210.55,210.81,23191.0,210.59,210.91,210.55,210.81,23191.0
2024-11-14 15:40:00,210.81,210.86,210.11,210.11,47915.0,210.81,210.86,210.11,210.11,47915.0
2024-11-14 15:45:00,210.23,210.75,210.17,210.56,55892.0,210.23,210.75,210.17,210.56,55892.0
2024-11-14 15:50:00,210.61,210.75,210.4,210.54,63076.0,210.61,210.75,210.4,210.54,63076.0
2024-11-14 15:55:00,210.58,211.05,210.51,210.85,162769.0,210.58,211.05,210.51,210.85,162769.0
2024-11-15 09:30:00,210.47,211.24,208.88,210.72,147750.0,210.47,211.24,208.88,210.72,147750.0
2024-11-15 09:35:00,210.67,211.04,210.46,210.65,23112.0,210.67,211.04,210.46,210.65,23112.0
2024-11-15 09:40:00,210.67,210.73,209.88,209.88,14392.0,210.67,210.73,209.88,209.88,14392.0
2024-11-15 09:45:00,210.18,210.35,209.92,210.26,26300.0,210.18,210.35,209.92,210.26,26300.0
2024-11-15 09:50:00,210.27,210.34,210.04,210.14,7773.0,210.27,210.34,210.04,210.14,7773.0
2024-11-15 09:55:00,210.12,210.12,209.35,209.63,7936.0,210.12,210.12,209.35,209.63,7936.0
2024-11-15 10:00:00,209.68,209.75,209.12,209.7,14041.0,209.68,209.75,209.12,209.7,14041.0
2024-11-15 10:05:00,209.7,209.8,209.25,209.41,9133.0,209.7,209.8,209.25,209.41,9133.0
2024-11-15 10:10:00,209.5,209.55,209.18,209.55,8633.0,209.5,209.55,209.18,209.55,8633.0
2024-11-15 10:15:00,209.57,209.76,209.51,209.55,7806.0,209.57,209.76,209.51,209.55,7806.0
2024-11-15 10:20:00,209.53,209.71,209.21,209.31,5744.0,209.53,209.71,209.21,209.31,5744.0
2024-11-15 10:25:00,209.31,209.84,209.3,209.81,9880.0,209.31,209.84,209.3,209.81,9880.0
2024-11-15 10:30:00,209.82,209.83,209.35,209.64,9768.0,209.82,209.83,209.35,209.64,9768.0
2024-11-15 10:35:00,209.64,210.14,209.52,209.87,8344.0,209.64,210.14,209.52,209.87,8344.0
2024-11-15 10:40:00,209.95,210.05,209.54,209.7,3619.0,209.95,210.05,209.54,209.7,3619.0
2024-11-15 10:45:00,209.65,210.11,209.65,209.83,7562.0,209.65,210.11,209.65,209.83,7562.0
2024-11-15 10:50:00,209.91,210.07,209.54,209.64,6493.0,209.91,210.07,209.54,209.64,6493.0
2024-11-15 10:55:00,209.73,209.9,209.58,209.61,33886.0,209.73,209.9,209.58,209.61,33886.0
2024-11-15 11:00:00,209.69,209.82,209.6,209.7,14599.0,209.69,209.82,209.6,209.7,14599.0
2024-11-15 11:05:00,209.62,209.72,209.52,209.55,15043.0,209.62,209.72,209.52,209.55,15043.0
2024-11-15 11:10:00,209.62,209.91,209.53,209.59,20945.0,209.62,209.91,209.53,209.59,20945.0
2024-11-15 11:15:00,209.66,210.11,209.55,210.09,39742.0,209.66,210.11,209.55,210.09,39742.0
2024-11-15 11:20:00,210.08,210.23,209.93,210.23,14387.0,210.08,210.23,209.93,210.23,14387.0
2024-11-15 11:25:00,210.24,210.28,210.04,210.15,10427.0,210.24,210.28,210.04,210.15,10427.0
2024-11-15 11:30:00,210.06,210.15,209.88,209.88,9366.0,210.06,210.15,209.88,209.88,9366.0
2024-11-15 11:35:00,209.88,210.09,209.81,209.96,10506.0,209.88,210.09,209.81,209.96,10506.0
2024-11-15 11:40:00,209.99,210.02,209.85,209.92,7761.0,209.99,210.02,209.85,209.92,7761.0
2024-11-15 11:45:00,209.92,210.12,209.87,209.87,20950.0,209.92,210.12,209.87,209.87,20950.0
2024-11-15 11:50:00,209.89,210.12,209.83,210.06,15192.0,209.89,210.12,209.83,210.06,15192.0
2024-11-15 11:55:00,210.08,210.12,209.93,210.01,21687.0,210.08,210.12,209.93,210.01,21687.0
2024-11-15 12:00:00,209.94,210.21,209.88,210.17,8336.0,209.94,210.21,209.88,210.17,8336.0
2024-11-15 12:05:00,210.18,210.18,209.94,209.96,13224.0,210.18,210.18,209.94,209.96,13224.0
2024-11-15 12:10:00,209.9,210.0,209.76,209.91,11729.0,209.9,210.0,209.76,209.91,11729.0
2024-11-15 12:15:00,209.93,210.05,209.85,210.0,4563.0,209.93,210.05,209.85,210.0,4563.0
2024-11-15 12:20:00,210.01,210.15,209.92,210.08,8539.0,210.01,210.15,209.92,210.08,8539.0
2024-11-15 12:25:00,210.05,210.07,209.93,209.99,4530.0,210.05,210.07,209.93,209.99,4530.0
2024-11-15 12:30:00,209.96,209.96,209.77,209.88,6753.0,209.96,209.96,209.77,209.88,6753.0
2024-11-15 12:35:00,209.86,209.86,209.72,209.78,11996.0,209.86,209.86,209.72,209.78,11996.0
2024-11-15 12:40:00,209.8,209.96,209.79,209.95,6414.0,209.8,209.96,209.79,209.95,6414.0
2024-11-15 12:45:00,209.96,210.01,209.8,209.96,5757.0,209.96,210.01,209.8,209.96,5757.0
2024-11-15 12:50:00,209.97,210.05,209.89,210.05,3948.0,209.97,210.05,209.89,210.05,3948.0
2024-11-15 12:55:00,210.13,210.4,210.13,210.27,4055.0,210.13,210.4,210.13,210.27,4055.0
2024-11-15 13:00:00,210.23,210.36,210.11,210.31,11823.0,210.23,210.36,210.11,210.31,11823.0
2024-11-15 13:05:00,210.31,210.53,210.29,210.37,6816.0,210.31,210.53,210.29,210.37,6816.0
2024-11-15 13:10:00,210.36,210.38,210.21,210.24,4509.0,210.36,210.38,210.21,210.24,4509.0
2024-11-15 13:15:00,210.34,210.78,210.3,210.78,3698.0,210.34,210.78,210.3,210.78,3698.0
2024-11-15 13:20:00,210.73,210.93,210.73,210.82,2994.0,210.73,210.93,210.73,210.82,2994.0
2024-11-15 13:25:00,210.83,210.91,210.75,210.86,6018.0,210.83,210.91,210.75,210.86,6018.0
2024-11-15 13:30:00,210.78,210.85,210.69,210.8,4103.0,210.78,210.85,210.69,210.8,4103.0
2024-11-15 13:35:00,210.82,211.0,210.78,210.92,4355.0,210.82,211.0,210.78,210.92,4355.0
2024-11-15 13:40:00,210.92,210.93,210.76,210.93,2465.0,210.92,210.93,210.76,210.93,2465.0
2024-11-15 13:45:00,210.89,210.94,210.68,210.68,6935.0,210.89,210.94,210.68,210.68,6935.0
2024-11-15 13:50:00,210.7,210.74,210.63,210.71,2763.0,210.7,210.74,210.63,210.71,2763.0
2024-11-15 13:55:00,210.66,210.71,210.47,210.64,5542.0,210.66,210.71,210.47,210.64,5542.0
2024-11-15 14:00:00,210.63,210.63,210.29,210.38,5826.0,210.63,210.63,210.29,210.38,5826.0
2024-11-15 14:05:00,210.38,210.51,210.33,210.45,8928.0,210.38,210.51,210.33,210.45,8928.0
2024-11-15 14:10:00,210.45,210.64,210.43,210.45,7391.0,210.45,210.64,210.43,210.45,7391.0
2024-11-15 14:15:00,210.53,210.53,210.37,210.38,7390.0,210.53,210.53,210.37,210.38,7390.0
2024-11-15 14:20:00,210.41,210.41,210.24,210.34,4453.0,210.41,210.41,210.24,210.34,4453.0
2024-11-15 14:25:00,210.3,210.5,210.3,210.4,6124.0,210.3,210.5,210.3,210.4,6124.0
2024-11-15 14:30:00,210.41,210.47,210.38,210.38,6366.0,210.41,210.47,210.38,210.38,6366.0
2024-11-15 14:35:00,210.39,210.44,210.28,210.28,11263.0,210.39,210.44,210.28,210.28,11263.0
2024-11-15 14:40:00,210.24,210.46,210.24,210.45,11027.0,210.24,210.46,210.24,210.45,11027.0
2024-11-15 14:45:00,210.39,210.55,210.2,210.2,10536.0,210.39,210.55,210.2,210.2,10536.0
2024-11-15 14:50:00,210.24,210.24,209.96,209.96,12678.0,210.24,210.24,209.96,209.96,12678.0
2024-11-15 14:55:00,209.96,210.14,209.93,210.06,16184.0,209.96,210.14,209.93,210.06,16184.0
2024-11-15 15:00:00,210.06,210.19,210.01,210.09,14521.0,210.06,210.19,210.01,210.09,14521.0
2024-11-15 15:05:00,210.09,210.24,210.05,210.22,6414.0,210.09,210.24,210.05,210.22,6414.0
2024-11-15 15:10:00,210.24,210.54,210.24,210.46,11982.0,210.24,210.54,210.24,210.46,11982.0
2024-11-15 15:15:00,210.43,210.55,210.39,210.43,16663.0,210.43,210.55,210.39,210.43,16663.0
2024-11-15 15:20:00,210.43,210.46,210.18,210.18,9618.0,210.43,210.46,210.18,210.18,9618.0
2024-11-15 15:25:00,210.26,210.35,210.13,210.24,13930.0,210.26,210.35,210.13,210.24,13930.0
2024-11-15 15:30:00,210.28,210.33,210.19,210.26,17114.0,210.28,210.33,210.19,210.26,17114.0
2024-11-15 15:35:00,210.28,210.36,210.24,210.25,15327.0,210.28,210.36,210.24,210.25,15327.0
2024-11-15 15:40:00,210.26,210.45,210.26,210.36,17095.0,210.26,210.45,210.26,210.36,17095.0
2024-11-15 15:45:00,210.37,210.47,210.21,210.23,23904.0,210.37,210.47,210.21,210.23,23904.0
2024-11-15 15:50:00,210.23,210.6,210.15,210.56,50680.0,210.23,210.6,210.15,210.56,50680.0
2024-11-15 15:55:00,210.58,211.07,210.55,210.9,138558.0,210.58,211.07,210.55,210.9,138558.0
2024-11-18 09:30:00,211.01,211.53,210.57,211.09,24168.0,211.01,211.53,210.57,211.09,24168.0
2024-11-18 09:35:00,210.9,211.12,210.61,210.61,5797.0,210.9,211.12,210.61,210.61,5797.0
2024-11-18 09:40:00,210.78,211.67,210.71,211.61,14048.0,210.78,211.67,210.71,211.61,14048.0
2024-11-18 09:45:00,211.36,211.63,211.28,211.44,11655.0,211.36,211.63,211.28,211.44,11655.0
2024-11-18 09:50:00,211.44,211.76,211.31,211.54,41838.0,211.44,211.76,211.31,211.54,41838.0
2024-11-18 09:55:00,211.54,211.69,211.46,211.62,9962.0,211.54,211.69,211.46,211.62,9962.0
2024-11-18 10:00:00,211.64,212.16,211.6,211.93,14467.0,211.64,212.16,211.6,211.93,14467.0
2024-11-18 10:05:00,212.05,212.06,211.77,211.96,15344.0,212.05,212.06,211.77,211.96,15344.0
2024-11-18 10:10:00,211.85,211.89,211.53,211.69,6889.0,211.85,211.89,211.53,211.69,6889.0
2024-11-18 10:15:00,211.65,211.79,211.59,211.59,4631.0,211.65,211.79,211.59,211.59,4631.0
2024-11-18 10:20:00,211.63,211.68,211.38,211.49,9983.0,211.63,211.68,211.38,211.49,9983.0
2024-11-18 10:25:00,211.5,211.5,211.23,211.39,7305.0,211.5,211.5,211.23,211.39,7305.0
2024-11-18 10:30:00,211.39,211.5,211.31,211.5,6279.0,211.39,211.5,211.31,211.5,6279.0
2024-11-18 10:35:00,211.53,211.6,211.42,211.57,15153.0,211.53,211.6,211.42,211.57,15153.0
2024-11-18 10:40:00,211.65,211.97,211.63,211.89,6801.0,211.65,211.97,211.63,211.89,6801.0
2024-11-18 10:45:00,211.95,212.21,211.94,212.16,5757.0,211.95,212.21,211.94,212.16,5757.0
2024-11-18 10:50:00,212.13,212.33,212.12,212.33,6906.0,212.13,212.33,212.12,212.33,6906.0
2024-11-18 10:55:00,212.33,212.4,211.94,211.94,9059.0,212.33,212.4,211.94,211.94,9059.0
2024-11-18 11:00:00,212.0,212.26,211.92,212.24,8838.0,212.0,212.26,211.92,212.24,8838.0
2024-11-18 11:05:00,212.27,212.31,212.23,212.31,4368.0,212.27,212.31,212.23,212.31,4368.0
2024-11-18 11:10:00,212.32,212.55,212.26,212.39,12753.0,212.32,212.55,212.26,212.39,12753.0
2024-11-18 11:15:00,212.33,212.39,212.0,212.39,15140.0,212.33,212.39,212.0,212.39,15140.0
2024-11-18 11:20:00,212.44,212.73,212.39,212.65,8271.0,212.44,212.73,212.39,212.65,8271.0
2024-11-18 11:25:00,212.65,212.76,212.47,212.47,8977.0,212.65,212.76,212.47,212.47,8977.0
2024-11-18 11:30:00,212.53,212.63,212.43,212.56,7143.0,212.53,212.63,212.43,212.56,7143.0
2024-11-18 11:35:00,212.56,212.8,212.49,212.79,9192.0,212.56,212.8,212.49,212.79,9192.0
2024-11-18 11:40:00,212.76,212.96,212.66,212.85,26333.0,212.76,212.96,212.66,212.85,26333.0
2024-11-18 11:45:00,212.82,212.86,212.66,212.78,5003.0,212.82,212.86,212.66,212.78,5003.0
2024-11-18 11:50:00,212.68,212.78,212.56,212.78,5373.0,212.68,212.78,212.56,212.78,5373.0
2024-11-18 11:55:00,212.82,212.87,212.72,212.78,6357.0,212.82,212.87,212.72,212.78,6357.0
2024-11-18 12:00:00,212.77,212.82,212.68,212.8,4770.0,212.77,212.82,212.68,212.8,4770.0
2024-11-18 12:05:00,212.75,212.75,212.37,212.37,6340.0,212.75,212.75,212.37,212.37,6340.0
2024-11-18 12:10:00,212.44,212.61,212.39,212.56,2234.0,212.44,212.61,212.39,212.56,2234.0
2024-11-18 12:15:00,212.56,212.56,212.35,212.45,9253.0,212.56,212.56,212.35,212.45,9253.0
2024-11-18 12:20:00,212.44,212.64,212.44,212.64,5438.0,212.44,212.64,212.44,212.64,5438.0
2024-11-18 12:25:00,212.68,212.68,212.61,212.63,2438.0,212.68,212.68,212.61,212.63,2438.0
2024-11-18 12:30:00,212.65,212.73,212.61,212.73,3777.0,212.65,212.73,212.61,212.73,3777.0
2024-11-18 12:35:00,212.73,212.87,212.7,212.87,3247.0,212.73,212.87,212.7,212.87,3247.0
2024-11-18 12:40:00,212.8,212.9,212.73,212.74,2733.0,212.8,212.9,212.73,212.74,2733.0
2024-11-18 12:45:00,212.69,213.02,212.63,213.0,15584.0,212.69,213.02,212.63,213.0,15584.0
2024-11-18 12:50:00,213.0,213.05,212.9,212.9,5261.0,213.0,213.05,212.9,212.9,5261.0
2024-11-18 12:55:00,212.88,213.05,212.85,213.03,6462.0,212.88,213.05,212.85,213.03,6462.0
2024-11-18 13:00:00,213.03,213.14,212.93,212.94,13182.0,213.03,213.14,212.93,212.94,13182.0
2024-11-18 13:05:00,212.91,213.02,212.86,212.92,3950.0,212.91,213.02,212.86,212.92,3950.0
2024-11-18 13:10:00,212.94,213.05,212.93,213.02,5797.0,212.94,213.05,212.93,213.02,5797.0
2024-11-18 13:15:00,213.02,213.18,212.99,213.16,5296.0,213.02,213.18,212.99,213.16,5296.0
2024-11-18 13:20:00,213.18,213.2,213.1,213.15,6122.0,213.18,213.2,213.1,213.15,6122.0
2024-11-18 13:25:00,213.15,213.15,212.83,212.84,4801.0,213.15,213.15,212.83,212.84,4801.0
2024-11-18 13:30:00,212.8,212.8,212.64,212.69,5250.0,212.8,212.8,212.64,212.69,5250.0
2024-11-18 13:35:00,212.65,212.65,212.53,212.55,7015.0,212.65,212.65,212.53,212.55,7015.0
2024-11-18 13:40:00,212.55,212.57,212.26,212.26,9551.0,212.55,212.57,212.26,212.26,9551.0
2024-11-18 13:45:00,212.27,212.35,212.11,212.29,13639.0,212.27,212.35,212.11,212.29,13639.0
2024-11-18 13:50:00,212.3,212.39,212.15,212.22,5833.0,212.3,212.39,212.15,212.22,5833.0
2024-11-18 13:55:00,212.28,212.57,212.2,212.5,6036.0,212.28,212.57,212.2,212.5,6036.0
2024-11-18 14:00:00,212.49,212.54,212.45,212.5,2976.0,212.49,212.54,212.45,212.5,2976.0
2024-11-18 14:05:00,212.5,212.65,212.46,212.61,7431.0,212.5,212.65,212.46,212.61,7431.0
2024-11-18 14:10:00,212.62,212.68,212.55,212.59,4540.0,212.62,212.68,212.55,212.59,4540.0
2024-11-18 14:15:00,212.58,212.59,212.29,212.33,12086.0,212.58,212.59,212.29,212.33,12086.0
2024-11-18 14:20:00,212.3,212.38,212.22,212.31,9998.0,212.3,212.38,212.22,212.31,9998.0
2024-11-18 14:25:00,212.28,212.36,212.22,212.28,9671.0,212.28,212.36,212.22,212.28,9671.0
2024-11-18 14:30:00,212.28,212.37,212.14,212.17,11015.0,212.28,212.37,212.14,212.17,11015.0
2024-11-18 14:35:00,212.17,212.24,212.1,212.24,9002.0,212.17,212.24,212.1,212.24,9002.0
2024-11-18 14:40:00,212.25,212.37,212.24,212.35,6351.0,212.25,212.37,212.24,212.35,6351.0
2024-11-18 14:45:00,212.34,212.45,212.34,212.42,11475.0,212.34,212.45,212.34,212.42,11475.0
2024-11-18 14:50:00,212.42,212.58,212.41,212.55,9699.0,212.42,212.58,212.41,212.55,9699.0
2024-11-18 14:55:00,212.56,212.66,212.52,212.65,8779.0,212.56,212.66,212.52,212.65,8779.0
2024-11-18 15:00:00,212.66,212.8,212.65,212.78,6833.0,212.66,212.8,212.65,212.78,6833.0
2024-11-18 15:05:00,212.78,212.9,212.75,212.9,6065.0,212.78,212.9,212.75,212.9,6065.0
2024-11-18 15:10:00,212.94,213.06,212.93,213.05,13244.0,212.94,213.06,212.93,213.05,13244.0
2024-11-18 15:15:00,213.03,213.04,212.91,212.94,9464.0,213.03,213.04,212.91,212.94,9464.0
2024-11-18 15:20:00,212.95,213.0,212.92,212.92,6320.0,212.95,213.0,212.92,212.92,6320.0
2024-11-18 15:25:00,212.94,213.13,212.87,213.13,11934.0,212.94,213.13,212.87,213.13,11934.0
2024-11-18 15:30:00,213.12,213.12,212.98,213.1,10137.0,213.12,213.12,212.98,213.1,10137.0
2024-11-18 15:35:00,213.09,213.24,213.07,213.24,12478.0,213.09,213.24,213.07,213.24,12478.0
2024-11-18 15:40:00,213.25,213.28,213.13,213.15,12597.0,213.25,213.28,213.13,213.15,12597.0
2024-11-18 15:45:00,213.17,213.18,212.96,212.98,13742.0,213.17,213.18,212.96,212.98,13742.0
2024-11-18 15:50:00,212.99,213.06,212.85,212.85,39095.0,212.99,213.06,212.85,212.85,39095.0
2024-11-18 15:55:00,212.88,213.0,212.7,212.76,129492.0,212.88,213.0,212.7,212.76,129492.0
2024-11-19 09:30:00,212.04,212.48,211.65,212.13,73632.0,212.04,212.48,211.65,212.13,73632.0
2024-11-19 09:35:00,211.77,212.48,211.74,211.95,21250.0,211.77,212.48,211.74,211.95,21250.0
2024-11-19 09:40:00,211.89,212.09,211.67,212.09,18406.0,211.89,212.09,211.67,212.09,18406.0
2024-11-19 09:45:00,212.2,212.81,212.14,212.35,22294.0,212.2,212.81,212.14,212.35,22294.0
2024-11-19 09:50:00,212.4,212.72,211.97,212.66,17618.0,212.4,212.72,211.97,212.66,17618.0
2024-11-19 09:55:00,212.68,213.08,212.67,212.68,11386.0,212.68,213.08,212.67,212.68,11386.0
2024-11-19 10:00:00,212.68,213.07,212.44,213.06,18240.0,212.68,213.07,212.44,213.06,18240.0
2024-11-19 10:05:00,213.11,213.21,212.76,212.86,12246.0,213.11,213.21,212.76,212.86,12246.0
2024-11-19 10:10:00,212.96,213.19,212.96,212.99,15366.0,212.96,213.19,212.96,212.99,15366.0
2024-11-19 10:15:00,213.0,213.38,212.66,213.37,13209.0,213.0,213.38,212.66,213.37,13209.0
2024-11-19 10:20:00,213.36,213.66,213.2,213.66,16031.0,213.36,213.66,213.2,213.66,16031.0
2024-11-19 10:25:00,213.71,213.92,213.69,213.81,9872.0,213.71,213.92,213.69,213.81,9872.0
2024-11-19 10:30:00,213.94,214.12,213.86,213.96,20895.0,213.94,214.12,213.86,213.96,20895.0
2024-11-19 10:35:00,213.95,214.5,213.94,214.41,14417.0,213.95,214.5,213.94,214.41,14417.0
2024-11-19 10:40:00,214.36,214.65,214.23,214.46,25694.0,214.36,214.65,214.23,214.46,25694.0
2024-11-19 10:45:00,214.44,215.0,214.44,214.9,8050.0,214.44,215.0,214.44,214.9,8050.0
2024-11-19 10:50:00,214.99,215.19,214.8,215.02,37270.0,214.99,215.19,214.8,215.02,37270.0
2024-11-19 10:55:00,215.04,215.47,215.04,215.4,16222.0,215.04,215.47,215.04,215.4,16222.0
2024-11-19 11:00:00,215.4,215.64,215.21,215.63,13056.0,215.4,215.64,215.21,215.63,13056.0
2024-11-19 11:05:00,215.63,215.91,215.55,215.82,42660.0,215.63,215.91,215.55,215.82,42660.0
2024-11-19 11:10:00,215.86,216.18,215.86,216.03,23996.0,215.86,216.18,215.86,216.03,23996.0
2024-11-19 11:15:00,216.15,216.34,215.96,216.21,18552.0,216.15,216.34,215.96,216.21,18552.0
2024-11-19 11:20:00,216.13,216.38,215.98,216.32,9156.0,216.13,216.38,215.98,216.32,9156.0
2024-11-19 11:25:00,216.32,216.32,216.06,216.21,17207.0,216.32,216.32,216.06,216.21,17207.0
2024-11-19 11:30:00,216.22,216.38,215.96,216.29,17961.0,216.22,216.38,215.96,216.29,17961.0
2024-11-19 11:35:00,216.29,216.36,216.15,216.28,19590.0,216.29,216.36,216.15,216.28,19590.0
2024-11-19 11:40:00,216.32,216.38,216.19,216.27,9711.0,216.32,216.38,216.19,216.27,9711.0
2024-11-19 11:45:00,216.3,216.37,216.21,216.23,6926.0,216.3,216.37,216.21,216.23,6926.0
2024-11-19 11:50:00,216.21,216.47,216.15,216.43,15249.0,216.21,216.47,216.15,216.43,15249.0
2024-11-19 11:55:00,216.48,216.63,216.44,216.61,8087.0,216.48,216.63,216.44,216.61,8087.0
2024-11-19 12:00:00,216.61,216.7,216.47,216.62,25791.0,216.61,216.7,216.47,216.62,25791.0
2024-11-19 12:05:00,216.66,216.93,216.57,216.89,10303.0,216.66,216.93,216.57,216.89,10303.0
2024-11-19 12:10:00,216.9,216.9,216.74,216.77,15225.0,216.9,216.9,216.74,216.77,15225.0
2024-11-19 12:15:00,216.78,216.8,216.55,216.55,17416.0,216.78,216.8,216.55,216.55,17416.0
2024-11-19 12:20:00,216.51,216.53,216.12,216.39,8635.0,216.51,216.53,216.12,216.39,8635.0
2024-11-19 12:25:00,216.39,216.62,216.38,216.53,9280.0,216.39,216.62,216.38,216.53,9280.0
2024-11-19 12:30:00,216.5,216.64,216.33,216.34,33695.0,216.5,216.64,216.33,216.34,33695.0
2024-11-19 12:35:00,216.36,216.56,216.29,216.44,5858.0,216.36,216.56,216.29,216.44,5858.0
2024-11-19 12:40:00,216.45,216.45,216.29,216.34,7155.0,216.45,216.45,216.29,216.34,7155.0
2024-11-19 12:45:00,216.36,216.39,216.27,216.3,4884.0,216.36,216.39,216.27,216.3,4884.0
2024-11-19 12:50:00,216.33,216.52,216.31,216.52,9711.0,216.33,216.52,216.31,216.52,9711.0
2024-11-19 12:55:00,216.53,216.59,216.18,216.18,27351.0,216.53,216.59,216.18,216.18,27351.0
2024-11-19 13:00:00,216.28,216.33,216.17,216.27,13506.0,216.28,216.33,216.17,216.27,13506.0
2024-11-19 13:05:00,216.29,216.31,215.94,215.95,20759.0,216.29,216.31,215.94,215.95,20759.0
2024-11-19 13:10:00,216.0,216.15,215.88,215.96,12579.0,216.0,216.15,215.88,215.96,12579.0
2024-11-19 13:15:00,215.98,216.01,215.87,215.9,4859.0,215.98,216.01,215.87,215.9,4859.0
2024-11-19 13:20:00,215.88,215.9,215.71,215.72,8230.0,215.88,215.9,215.71,215.72,8230.0
2024-11-19 13:25:00,215.73,215.95,215.73,215.95,5231.0,215.73,215.95,215.73,215.95,5231.0
2024-11-19 13:30:00,215.94,215.95,215.66,215.67,8704.0,215.94,215.95,215.66,215.67,8704.0
2024-11-19 13:35:00,215.71,215.81,215.67,215.71,6521.0,215.71,215.81,215.67,215.71,6521.0
2024-11-19 13:40:00,215.74,215.74,215.6,215.65,6043.0,215.74,215.74,215.6,215.65,6043.0
2024-11-19 13:45:00,215.64,215.84,215.64,215.72,8742.0,215.64,215.84,215.64,215.72,8742.0
2024-11-19 13:50:00,215.7,215.82,215.7,215.7,9094.0,215.7,215.82,215.7,215.7,9094.0
2024-11-19 13:55:00,215.71,215.75,215.62,215.63,8556.0,215.71,215.75,215.62,215.63,8556.0
2024-11-19 14:00:00,215.62,215.63,215.48,215.49,5586.0,215.62,215.63,215.48,215.49,5586.0
2024-11-19 14:05:00,215.49,215.55,215.44,215.53,7822.0,215.49,215.55,215.44,215.53,7822.0
2024-11-19 14:10:00,215.49,215.49,215.34,215.37,4309.0,215.49,215.49,215.34,215.37,4309.0
2024-11-19 14:15:00,215.4,215.4,215.25,215.37,10606.0,215.4,215.4,215.25,215.37,10606.0
2024-11-19 14:20:00,215.37,215.42,215.2,215.21,8550.0,215.37,215.42,215.2,215.21,8550.0
2024-11-19 14:25:00,215.23,215.27,215.15,215.15,4989.0,215.23,215.27,215.15,215.15,4989.0
2024-11-19 14:30:00,215.17,215.17,214.99,214.99,20779.0,215.17,215.17,214.99,214.99,20779.0
2024-11-19 14:35:00,214.95,215.0,214.86,214.94,2687.0,214.95,215.0,214.86,214.94,2687.0
2024-11-19 14:40:00,214.86,214.92,214.72,214.72,12257.0,214.86,214.92,214.72,214.72,12257.0
2024-11-19 14:45:00,214.68,214.75,214.66,214.67,4851.0,214.68,214.75,214.66,214.67,4851.0
2024-11-19 14:50:00,214.63,214.89,214.6,214.89,19527.0,214.63,214.89,214.6,214.89,19527.0
2024-11-19 14:55:00,214.89,215.08,214.89,215.07,5142.0,214.89,215.08,214.89,215.07,5142.0
2024-11-19 15:00:00,215.06,215.07,214.83,214.88,10019.0,215.06,215.07,214.83,214.88,10019.0
2024-11-19 15:05:00,214.84,214.89,214.65,214.8,16698.0,214.84,214.89,214.65,214.8,16698.0
2024-11-19 15:10:00,214.81,215.05,214.79,215.03,11456.0,214.81,215.05,214.79,215.03,11456.0
2024-11-19 15:15:00,215.03,215.16,214.97,215.13,5208.0,215.03,215.16,214.97,215.13,5208.0
2024-11-19 15:20:00,215.14,215.16,215.07,215.11,10058.0,215.14,215.16,215.07,215.11,10058.0
2024-11-19 15:25:00,215.07,215.15,214.96,215.13,24572.0,215.07,215.15,214.96,215.13,24572.0
2024-11-19 15:30:00,215.13,215.24,215.06,215.23,10493.0,215.13,215.24,215.06,215.23,10493.0
2024-11-19 15:35:00,215.21,215.32,215.1,215.23,12231.0,215.21,215.32,215.1,215.23,12231.0
2024-11-19 15:40:00,215.23,215.29,215.18,215.24,14195.0,215.23,215.29,215.18,215.24,14195.0
2024-11-19 15:45:00,215.2,215.46,215.15,215.32,28158.0,215.2,215.46,215.15,215.32,28158.0
2024-11-19 15:50:00,215.31,215.41,215.16,215.2,34950.0,215.31,215.41,215.16,215.2,34950.0
2024-11-19 15:55:00,215.21,215.37,214.97,215.14,142132.0,215.21,215.37,214.97,215.14,142132.0
2024-11-20 09:30:00,217.22,217.33,216.71,216.91,39547.0,217.22,217.33,216.71,216.91,39547.0
2024-11-20 09:35:00,216.85,217.13,216.46,216.62,7066.0,216.85,217.13,216.46,216.62,7066.0
2024-11-20 09:40:00,216.57,216.57,216.0,216.22,31961.0,216.57,216.57,216.0,216.22,31961.0
2024-11-20 09:45:00,216.17,216.34,215.85,215.92,15415.0,216.17,216.34,215.85,215.92,15415.0
2024-11-20 09:50:00,215.92,215.97,215.74,215.88,7833.0,215.92,215.97,215.74,215.88,7833.0
2024-11-20 09:55:00,215.92,216.21,215.5,215.75,66649.0,215.92,216.21,215.5,215.75,66649.0
2024-11-20 10:00:00,215.64,216.06,215.5,215.96,15297.0,215.64,216.06,215.5,215.96,15297.0
2024-11-20 10:05:00,216.07,216.2,215.35,215.49,20858.0,216.07,216.2,215.35,215.49,20858.0
2024-11-20 10:10:00,215.53,215.71,215.16,215.3,29074.0,215.53,215.71,215.16,215.3,29074.0
2024-11-20 10:15:00,215.15,215.95,215.06,215.95,6936.0,215.15,215.95,215.06,215.95,6936.0
2024-11-20 10:20:00,215.89,216.14,215.64,215.84,18825.0,215.89,216.14,215.64,215.84,18825.0
2024-11-20 10:25:00,215.84,216.0,215.45,215.46,17629.0,215.84,216.0,215.45,215.46,17629.0
2024-11-20 10:30:00,215.36,215.51,215.12,215.26,13506.0,215.36,215.51,215.12,215.26,13506.0
2024-11-20 10:35:00,215.26,216.08,215.15,216.05,20743.0,215.26,216.08,215.15,216.05,20743.0
2024-11-20 10:40:00,216.05,216.16,215.94,216.16,6965.0,216.05,216.16,215.94,216.16,6965.0
2024-11-20 10:45:00,216.12,216.34,216.12,216.31,9168.0,216.12,216.34,216.12,216.31,9168.0
2024-11-20 10:50:00,216.23,216.38,216.07,216.08,12069.0,216.23,216.38,216.07,216.08,12069.0
2024-11-20 10:55:00,216.08,216.28,216.07,216.26,11675.0,216.08,216.28,216.07,216.26,11675.0
2024-11-20 11:00:00,216.28,216.39,215.91,215.92,7223.0,216.28,216.39,215.91,215.92,7223.0
2024-11-20 11:05:00,215.97,216.19,215.94,215.95,22326.0,215.97,216.19,215.94,215.95,22326.0
2024-11-20 11:10:00,215.95,216.03,215.73,216.03,28304.0,215.95,216.03,215.73,216.03,28304.0
2024-11-20 11:15:00,215.99,216.27,215.97,216.24,5061.0,215.99,216.27,215.97,216.24,5061.0
2024-11-20 11:20:00,216.2,216.23,215.96,215.97,11873.0,216.2,216.23,215.96,215.97,11873.0
2024-11-20 11:25:00,216.03,216.04,215.75,215.75,16015.0,216.03,216.04,215.75,215.75,16015.0
2024-11-20 11:30:00,215.73,215.73,215.43,215.53,6595.0,215.73,215.73,215.43,215.53,6595.0
2024-11-20 11:35:00,215.59,216.14,215.46,216.14,38187.0,215.59,216.14,215.46,216.14,38187.0
2024-11-20 11:40:00,216.15,216.29,216.06,216.29,4661.0,216.15,216.29,216.06,216.29,4661.0
2024-11-20 11:45:00,216.3,216.6,216.28,216.55,3617.0,216.3,216.6,216.28,216.55,3617.0
2024-11-20 11:50:00,216.56,216.7,216.48,216.68,7001.0,216.56,216.7,216.48,216.68,7001.0
2024-11-20 11:55:00,216.68,216.8,216.67,216.7,13076.0,216.68,216.8,216.67,216.7,13076.0
2024-11-20 12:00:00,216.7,216.77,216.47,216.64,6525.0,216.7,216.77,216.47,216.64,6525.0
2024-11-20 12:05:00,216.61,216.7,216.54,216.67,4145.0,216.61,216.7,216.54,216.67,4145.0
2024-11-20 12:10:00,216.66,216.69,216.18,216.3,9683.0,216.66,216.69,216.18,216.3,9683.0
2024-11-20 12:15:00,216.29,216.43,216.17,216.18,13049.0,216.29,216.43,216.17,216.18,13049.0
2024-11-20 12:20:00,216.14,216.26,215.98,216.26,16262.0,216.14,216.26,215.98,216.26,16262.0
2024-11-20 12:25:00,216.28,216.46,216.24,216.33,3994.0,216.28,216.46,216.24,216.33,3994.0
2024-11-20 12:30:00,216.38,216.52,216.35,216.52,5411.0,216.38,216.52,216.35,216.52,5411.0
2024-11-20 12:35:00,216.57,216.64,216.52,216.64,4253.0,216.57,216.64,216.52,216.64,4253.0
2024-11-20 12:40:00,216.67,216.69,216.61,216.63,4376.0,216.67,216.69,216.61,216.63,4376.0
2024-11-20 12:45:00,216.64,216.82,216.64,216.82,3017.0,216.64,216.82,216.64,216.82,3017.0
2024-11-20 12:50:00,216.87,217.05,216.76,216.76,17788.0,216.87,217.05,216.76,216.76,17788.0
2024-11-20 12:55:00,216.77,216.88,216.66,216.68,10026.0,216.77,216.88,216.66,216.68,10026.0
2024-11-20 13:00:00,216.72,216.83,216.67,216.74,7457.0,216.72,216.83,216.67,216.74,7457.0
2024-11-20 13:05:00,216.83,216.88,216.76,216.88,2236.0,216.83,216.88,216.76,216.88,2236.0
2024-11-20 13:10:00,216.87,217.04,216.81,216.99,18431.0,216.87,217.04,216.81,216.99,18431.0
2024-11-20 13:15:00,217.0,217.12,216.88,216.92,16087.0,217.0,217.12,216.88,216.92,16087.0
2024-11-20 13:20:00,216.78,217.16,216.78,217.16,4503.0,216.78,217.16,216.78,217.16,4503.0
2024-11-20 13:25:00,217.15,217.2,217.05,217.09,7468.0,217.15,217.2,217.05,217.09,7468.0
2024-11-20 13:30:00,217.09,217.11,216.84,216.88,6364.0,217.09,217.11,216.84,216.88,6364.0
2024-11-20 13:35:00,216.82,216.93,216.77,216.82,6584.0,216.82,216.93,216.77,216.82,6584.0
2024-11-20 13:40:00,216.8,216.88,216.68,216.75,4363.0,216.8,216.88,216.68,216.75,4363.0
2024-11-20 13:45:00,216.69,216.72,216.53,216.71,7873.0,216.69,216.72,216.53,216.71,7873.0
2024-11-20 13:50:00,216.76,217.0,216.75,216.98,6116.0,216.76,217.0,216.75,216.98,6116.0
2024-11-20 13:55:00,217.01,217.04,216.77,216.81,10533.0,217.01,217.04,216.77,216.81,10533.0
2024-11-20 14:00:00,216.79,216.84,216.75,216.78,6740.0,216.79,216.84,216.75,216.78,6740.0
2024-11-20 14:05:00,216.78,216.94,216.75,216.94,9303.0,216.78,216.94,216.75,216.94,9303.0
2024-11-20 14:10:00,216.92,217.02,216.87,217.0,7793.0,216.92,217.02,216.87,217.0,7793.0
2024-11-20 14:15:00,217.0,217.16,216.97,217.05,11545.0,217.0,217.16,216.97,217.05,11545.0
2024-11-20 14:20:00,217.02,217.13,216.99,217.12,5231.0,217.02,217.13,216.99,217.12,5231.0
2024-11-20 14:25:00,217.13,217.35,217.13,217.31,14207.0,217.13,217.35,217.13,217.31,14207.0
2024-11-20 14:30:00,217.31,217.4,217.23,217.23,22564.0,217.31,217.4,217.23,217.23,22564.0
2024-11-20 14:35:00,217.26,217.31,217.14,217.23,10265.0,217.26,217.31,217.14,217.23,10265.0
2024-11-20 14:40:00,217.19,217.4,217.17,217.32,5574.0,217.19,217.4,217.17,217.32,5574.0
2024-11-20 14:45:00,217.37,217.41,217.23,217.32,13071.0,217.37,217.41,217.23,217.32,13071.0
2024-11-20 14:50:00,217.28,217.39,217.23,217.27,12227.0,217.28,217.39,217.23,217.27,12227.0
2024-11-20 14:55:00,217.23,217.28,217.21,217.25,8591.0,217.23,217.28,217.21,217.25,8591.0
2024-11-20 15:00:00,217.23,217.34,217.18,217.27,15773.0,217.23,217.34,217.18,217.27,15773.0
2024-11-20 15:05:00,217.26,217.44,217.24,217.44,13982.0,217.26,217.44,217.24,217.44,13982.0
2024-11-20 15:10:00,217.43,217.59,217.39,217.53,25552.0,217.43,217.59,217.39,217.53,25552.0
2024-11-20 15:15:00,217.53,217.66,217.48,217.65,33813.0,217.53,217.66,217.48,217.65,33813.0
2024-11-20 15:20:00,217.64,217.68,217.52,217.58,12650.0,217.64,217.68,217.52,217.58,12650.0
2024-11-20 15:25:00,217.61,217.77,217.61,217.69,8143.0,217.61,217.77,217.61,217.69,8143.0
2024-11-20 15:30:00,217.72,218.0,217.7,217.99,20016.0,217.72,218.0,217.7,217.99,20016.0
2024-11-20 15:35:00,218.01,218.18,217.9,217.98,22697.0,218.01,218.18,217.9,217.98,22697.0
2024-11-20 15:40:00,217.93,218.07,217.9,217.95,21911.0,217.93,218.07,217.9,217.95,21911.0
2024-11-20 15:45:00,217.96,218.04,217.72,217.97,32688.0,217.96,218.04,217.72,217.97,32688.0
2024-11-20 15:50:00,218.0,218.12,217.71,217.83,32022.0,218.0,218.12,217.71,217.83,32022.0
2024-11-20 15:55:00,217.79,218.0,217.65,217.96,207414.0,217.79,218.0,217.65,217.96,207414.0
2024-11-21 09:30:00,218.33,218.69,217.88,218.17,40983.0,218.33,218.69,217.88,218.17,40983.0
2024-11-21 09:35:00,218.02,218.02,217.37,217.6,9486.0,218.02,218.02,217.37,217.6,9486.0
2024-11-21 09:40:00,217.7,217.94,217.47,217.9,3875.0,217.7,217.94,217.47,217.9,3875.0
2024-11-21 09:45:00,217.88,217.96,217.54,217.56,10074.0,217.88,217.96,217.54,217.56,10074.0
2024-11-21 09:50:00,217.81,218.05,217.67,217.96,10379.0,217.81,218.05,217.67,217.96,10379.0
2024-11-21 09:55:00,218.05,218.05,217.64,217.74,10186.0,218.05,218.05,217.64,217.74,10186.0
2024-11-21 10:00:00,217.64,217.73,217.48,217.54,9525.0,217.64,217.73,217.48,217.54,9525.0
2024-11-21 10:05:00,217.57,217.62,217.41,217.42,9829.0,217.57,217.62,217.41,217.42,9829.0
2024-11-21 10:10:00,217.39,217.67,217.33,217.52,9435.0,217.39,217.67,217.33,217.52,9435.0
2024-11-21 10:15:00,217.65,217.99,217.62,217.83,28362.0,217.65,217.99,217.62,217.83,28362.0
2024-11-21 10:20:00,217.78,218.09,217.77,217.77,12046.0,217.78,218.09,217.77,217.77,12046.0
2024-11-21 10:25:00,217.84,217.97,217.45,217.49,9923.0,217.84,217.97,217.45,217.49,9923.0
2024-11-21 10:30:00,217.44,217.9,217.43,217.87,3965.0,217.44,217.9,217.43,217.87,3965.0
2024-11-21 10:35:00,217.78,217.99,217.78,217.99,6389.0,217.78,217.99,217.78,217.99,6389.0
2024-11-21 10:40:00,217.99,218.22,217.89,218.01,9928.0,217.99,218.22,217.89,218.01,9928.0
2024-11-21 10:45:00,217.92,218.35,217.92,218.35,5216.0,217.92,218.35,217.92,218.35,5216.0
2024-11-21 10:50:00,218.16,218.4,218.16,218.33,6299.0,218.16,218.4,218.16,218.33,6299.0
2024-11-21 10:55:00,218.38,218.75,218.37,218.56,12963.0,218.38,218.75,218.37,218.56,12963.0
2024-11-21 11:00:00,218.66,218.66,218.53,218.65,6552.0,218.66,218.66,218.53,218.65,6552.0
2024-11-21 11:05:00,218.55,218.64,218.0,218.0,15093.0,218.55,218.64,218.0,218.0,15093.0
2024-11-21 11:10:00,218.0,218.58,217.99,218.57,6398.0,218.0,218.58,217.99,218.57,6398.0
2024-11-21 11:15:00,218.52,218.69,218.46,218.69,16591.0,218.52,218.69,218.46,218.69,16591.0
2024-11-21 11:20:00,218.63,218.67,218.43,218.49,6702.0,218.63,218.67,218.43,218.49,6702.0
2024-11-21 11:25:00,218.55,218.59,218.31,218.42,21790.0,218.55,218.59,218.31,218.42,21790.0
2024-11-21 11:30:00,218.42,218.78,218.41,218.78,11584.0,218.42,218.78,218.41,218.78,11584.0
2024-11-21 11:35:00,218.7,218.7,218.46,218.67,5674.0,218.7,218.7,218.46,218.67,5674.0
2024-11-21 11:40:00,218.67,218.8,218.56,218.8,7448.0,218.67,218.8,218.56,218.8,7448.0
2024-11-21 11:45:00,218.79,218.8,218.57,218.65,3251.0,218.79,218.8,218.57,218.65,3251.0
2024-11-21 11:50:00,218.7,218.7,218.53,218.53,7794.0,218.7,218.7,218.53,218.53,7794.0
2024-11-21 11:55:00,218.51,218.6,218.33,218.39,10225.0,218.51,218.6,218.33,218.39,10225.0
2024-11-21 12:00:00,218.32,218.32,218.1,218.11,10979.0,218.32,218.32,218.1,218.11,10979.0
2024-11-21 12:05:00,218.12,218.16,217.85,217.93,9959.0,218.12,218.16,217.85,217.93,9959.0
2024-11-21 12:10:00,217.93,218.0,217.68,217.86,46299.0,217.93,218.0,217.68,217.86,46299.0
2024-11-21 12:15:00,217.86,218.19,217.8,218.19,28756.0,217.86,218.19,217.8,218.19,28756.0
2024-11-21 12:20:00,218.19,218.3,218.09,218.2,8120.0,218.19,218.3,218.09,218.2,8120.0
2024-11-21 12:25:00,218.2,218.57,218.18,218.46,14669.0,218.2,218.57,218.18,218.46,14669.0
2024-11-21 12:30:00,218.47,218.47,218.36,218.37,4092.0,218.47,218.47,218.36,218.37,4092.0
2024-11-21 12:35:00,218.32,218.4,218.29,218.37,3153.0,218.32,218.4,218.29,218.37,3153.0
2024-11-21 12:40:00,218.33,218.48,218.33,218.48,4164.0,218.33,218.48,218.33,218.48,4164.0
2024-11-21 12:45:00,218.48,218.76,218.43,218.66,6806.0,218.48,218.76,218.43,218.66,6806.0
2024-11-21 12:50:00,218.73,218.8,218.68,218.78,2976.0,218.73,218.8,218.68,218.78,2976.0
2024-11-21 12:55:00,218.74,218.86,218.67,218.86,8553.0,218.74,218.86,218.67,218.86,8553.0
2024-11-21 13:00:00,218.89,218.97,218.85,218.93,6510.0,218.89,218.97,218.85,218.93,6510.0
2024-11-21 13:05:00,218.93,219.08,218.92,219.04,5965.0,218.93,219.08,218.92,219.04,5965.0
2024-11-21 13:10:00,219.04,219.11,218.98,218.98,7048.0,219.04,219.11,218.98,218.98,7048.0
2024-11-21 13:15:00,218.95,218.95,218.74,218.76,18031.0,218.95,218.95,218.74,218.76,18031.0
2024-11-21 13:20:00,218.77,218.8,218.62,218.67,6944.0,218.77,218.8,218.62,218.67,6944.0
2024-11-21 13:25:00,218.65,218.77,218.52,218.58,6447.0,218.65,218.77,218.52,218.58,6447.0
2024-11-21 13:30:00,218.57,218.69,218.57,218.66,3710.0,218.57,218.69,218.57,218.66,3710.0
2024-11-21 13:35:00,218.7,218.74,218.48,218.61,19799.0,218.7,218.74,218.48,218.61,19799.0
2024-11-21 13:40:00,218.61,218.61,218.44,218.44,3777.0,218.61,218.61,218.44,218.44,3777.0
2024-11-21 13:45:00,218.51,218.58,218.29,218.41,11111.0,218.51,218.58,218.29,218.41,11111.0
2024-11-21 13:50:00,218.36,218.52,218.32,218.52,7410.0,218.36,218.52,218.32,218.52,7410.0
2024-11-21 13:55:00,218.52,218.7,218.52,218.66,6231.0,218.52,218.7,218.52,218.66,6231.0
2024-11-21 14:00:00,218.64,218.67,218.58,218.65,7148.0,218.64,218.67,218.58,218.65,7148.0
2024-11-21 14:05:00,218.67,218.74,218.61,218.71,16576.0,218.67,218.74,218.61,218.71,16576.0
2024-11-21 14:10:00,218.67,218.73,218.61,218.7,11426.0,218.67,218.73,218.61,218.7,11426.0
2024-11-21 14:15:00,218.71,218.76,218.68,218.68,6507.0,218.71,218.76,218.68,218.68,6507.0
2024-11-21 14:20:00,218.67,218.92,218.63,218.92,7420.0,218.67,218.92,218.63,218.92,7420.0
2024-11-21 14:25:00,218.92,219.02,218.89,218.92,6967.0,218.92,219.02,218.89,218.92,6967.0
2024-11-21 14:30:00,218.92,218.93,218.73,218.78,7414.0,218.92,218.93,218.73,218.78,7414.0
2024-11-21 14:35:00,218.79,218.81,218.74,218.74,7826.0,218.79,218.81,218.74,218.74,7826.0
2024-11-21 14:40:00,218.74,218.78,218.51,218.54,9297.0,218.74,218.78,218.51,218.54,9297.0
2024-11-21 14:45:00,218.58,218.69,218.53,218.69,15238.0,218.58,218.69,218.53,218.69,15238.0
2024-11-21 14:50:00,218.65,218.72,218.43,218.72,28801.0,218.65,218.72,218.43,218.72,28801.0
2024-11-21 14:55:00,218.7,218.73,218.22,218.36,12735.0,218.7,218.73,218.22,218.36,12735.0
2024-11-21 15:00:00,218.35,218.35,218.1,218.33,13659.0,218.35,218.35,218.1,218.33,13659.0
2024-11-21 15:05:00,218.29,218.35,218.13,218.2,13332.0,218.29,218.35,218.13,218.2,13332.0
2024-11-21 15:10:00,218.22,218.42,218.21,218.21,19479.0,218.22,218.42,218.21,218.21,19479.0
2024-11-21 15:15:00,218.2,218.22,218.02,218.15,11539.0,218.2,218.22,218.02,218.15,11539.0
2024-11-21 15:20:00,218.15,218.17,217.98,217.98,11728.0,218.15,218.17,217.98,217.98,11728.0
2024-11-21 15:25:00,217.96,218.25,217.96,218.08,17276.0,217.96,218.25,217.96,218.08,17276.0
2024-11-21 15:30:00,218.11,218.2,217.9,218.06,21862.0,218.11,218.2,217.9,218.06,21862.0
2024-11-21 15:35:00,218.02,218.04,217.86,218.0,23455.0,218.02,218.04,217.86,218.0,23455.0
2024-11-21 15:40:00,218.01,218.05,217.61,217.73,33730.0,218.01,218.05,217.61,217.73,33730.0
2024-11-21 15:45:00,217.7,217.79,217.59,217.68,43462.0,217.7,217.79,217.59,217.68,43462.0
2024-11-21 15:50:00,217.58,217.65,217.31,217.64,81652.0,217.58,217.65,217.31,217.64,81652.0
2024-11-21 15:55:00,217.62,217.72,217.21,217.4,186254.0,217.62,217.72,217.21,217.4,186254.0
2024-11-22 09:30:00,217.15,219.13,217.15,219.03,32358.0,217.15,219.13,217.15,219.03,32358.0
2024-11-22 09:35:00,218.89,218.89,218.29,218.67,66182.0,218.89,218.89,218.29,218.67,66182.0
2024-11-22 09:40:00,218.66,219.17,218.52,218.99,32205.0,218.66,219.17,218.52,218.99,32205.0
2024-11-22 09:45:00,219.13,219.34,219.0,219.15,31750.0,219.13,219.34,219.0,219.15,31750.0
2024-11-22 09:50:00,219.06,219.12,218.75,219.09,12088.0,219.06,219.12,218.75,219.09,12088.0
2024-11-22 09:55:00,219.09,219.37,218.98,219.25,10998.0,219.09,219.37,218.98,219.25,10998.0
2024-11-22 10:00:00,219.25,219.6,219.24,219.43,23249.0,219.25,219.6,219.24,219.43,23249.0
2024-11-22 10:05:00,219.36,219.38,219.05,219.22,21347.0,219.36,219.38,219.05,219.22,21347.0
2024-11-22 10:10:00,219.16,219.16,218.78,218.86,24277.0,219.16,219.16,218.78,218.86,24277.0
2024-11-22 10:15:00,218.81,219.05,218.74,218.93,25421.0,218.81,219.05,218.74,218.93,25421.0
2024-11-22 10:20:00,218.9,219.02,218.7,218.84,21969.0,218.9,219.02,218.7,218.84,21969.0
2024-11-22 10:25:00,218.87,218.9,218.58,218.86,11067.0,218.87,218.9,218.58,218.86,11067.0
2024-11-22 10:30:00,218.83,219.0,218.79,218.81,18290.0,218.83,219.0,218.79,218.81,18290.0
2024-11-22 10:35:00,218.84,219.13,218.77,219.13,16984.0,218.84,219.13,218.77,219.13,16984.0
2024-11-22 10:40:00,219.25,219.52,219.25,219.5,7379.0,219.25,219.52,219.25,219.5,7379.0
2024-11-22 10:45:00,219.5,219.61,219.37,219.38,19069.0,219.5,219.61,219.37,219.38,19069.0
2024-11-22 10:50:00,219.35,219.55,219.34,219.49,8348.0,219.35,219.55,219.34,219.49,8348.0
2024-11-22 10:55:00,219.55,219.69,219.54,219.64,6884.0,219.55,219.69,219.54,219.64,6884.0
2024-11-22 11:00:00,219.59,219.69,219.41,219.45,26285.0,219.59,219.69,219.41,219.45,26285.0
2024-11-22 11:05:00,219.5,219.54,219.05,219.05,61239.0,219.5,219.54,219.05,219.05,61239.0
2024-11-22 11:10:00,219.09,219.26,219.05,219.2,8999.0,219.09,219.26,219.05,219.2,8999.0
2024-11-22 11:15:00,219.11,219.18,219.01,219.14,5160.0,219.11,219.18,219.01,219.14,5160.0
2024-11-22 11:20:00,219.14,219.52,219.05,219.36,22935.0,219.14,219.52,219.05,219.36,22935.0
2024-11-22 11:25:00,219.36,219.42,219.19,219.21,14337.0,219.36,219.42,219.19,219.21,14337.0
2024-11-22 11:30:00,219.12,219.56,219.12,219.51,9357.0,219.12,219.56,219.12,219.51,9357.0
2024-11-22 11:35:00,219.51,219.61,219.38,219.6,7521.0,219.51,219.61,219.38,219.6,7521.0
2024-11-22 11:40:00,219.45,219.56,219.33,219.38,6759.0,219.45,219.56,219.33,219.38,6759.0
2024-11-22 11:45:00,219.42,219.6,219.38,219.59,40260.0,219.42,219.6,219.38,219.59,40260.0
2024-11-22 11:50:00,219.43,219.83,219.43,219.74,10052.0,219.43,219.83,219.43,219.74,10052.0
2024-11-22 11:55:00,219.72,219.85,219.69,219.8,13986.0,219.72,219.85,219.69,219.8,13986.0
2024-11-22 12:00:00,219.81,220.15,219.73,220.15,21856.0,219.81,220.15,219.73,220.15,21856.0
2024-11-22 12:05:00,220.28,220.3,220.01,220.13,6336.0,220.28,220.3,220.01,220.13,6336.0
2024-11-22 12:10:00,220.19,220.24,220.07,220.14,15760.0,220.19,220.24,220.07,220.14,15760.0
2024-11-22 12:15:00,220.2,220.24,220.16,220.19,3202.0,220.2,220.24,220.16,220.19,3202.0
2024-11-22 12:20:00,220.21,220.53,220.13,220.53,15756.0,220.21,220.53,220.13,220.53,15756.0
2024-11-22 12:25:00,220.58,220.8,220.5,220.74,6827.0,220.58,220.8,220.5,220.74,6827.0
2024-11-22 12:30:00,220.74,220.74,220.54,220.62,15387.0,220.74,220.74,220.54,220.62,15387.0
2024-11-22 12:35:00,220.6,220.77,220.6,220.63,8322.0,220.6,220.77,220.6,220.63,8322.0
2024-11-22 12:40:00,220.6,220.86,220.59,220.79,25662.0,220.6,220.86,220.59,220.79,25662.0
2024-11-22 12:45:00,220.79,220.96,220.77,220.95,2908.0,220.79,220.96,220.77,220.95,2908.0
2024-11-22 12:50:00,220.93,221.14,220.93,221.14,8798.0,220.93,221.14,220.93,221.14,8798.0
2024-11-22 12:55:00,221.14,221.15,220.77,220.89,20673.0,221.14,221.15,220.77,220.89,20673.0
2024-11-22 13:00:00,220.9,220.99,220.8,220.96,13929.0,220.9,220.99,220.8,220.96,13929.0
2024-11-22 13:05:00,220.95,220.99,220.78,220.96,6554.0,220.95,220.99,220.78,220.96,6554.0
2024-11-22 13:10:00,220.95,221.03,220.89,221.02,6232.0,220.95,221.03,220.89,221.02,6232.0
2024-11-22 13:15:00,221.02,221.07,220.93,221.0,48840.0,221.02,221.07,220.93,221.0,48840.0
2024-11-22 13:20:00,221.02,221.12,220.92,221.07,11002.0,221.02,221.12,220.92,221.07,11002.0
2024-11-22 13:25:00,221.07,221.21,221.0,221.1,8864.0,221.07,221.21,221.0,221.1,8864.0
2024-11-22 13:30:00,221.07,221.43,221.06,221.3,19075.0,221.07,221.43,221.06,221.3,19075.0
2024-11-22 13:35:00,221.23,221.41,221.18,221.38,9133.0,221.23,221.41,221.18,221.38,9133.0
2024-11-22 13:40:00,221.34,221.59,221.34,221.44,26404.0,221.34,221.59,221.34,221.44,26404.0
2024-11-22 13:45:00,221.42,221.71,221.42,221.52,31780.0,221.42,221.71,221.42,221.52,31780.0
2024-11-22 13:50:00,221.47,221.55,221.37,221.42,25289.0,221.47,221.55,221.37,221.42,25289.0
2024-11-22 13:55:00,221.44,221.6,221.41,221.56,11909.0,221.44,221.6,221.41,221.56,11909.0
2024-11-22 14:00:00,221.53,221.54,221.41,221.49,11429.0,221.53,221.54,221.41,221.49,11429.0
2024-11-22 14:05:00,221.42,221.44,221.18,221.29,12257.0,221.42,221.44,221.18,221.29,12257.0
2024-11-22 14:10:00,221.31,221.35,221.13,221.21,10352.0,221.31,221.35,221.13,221.21,10352.0
2024-11-22 14:15:00,221.21,221.21,221.01,221.15,7761.0,221.21,221.21,221.01,221.15,7761.0
2024-11-22 14:20:00,221.11,221.32,221.04,221.23,21600.0,221.11,221.32,221.04,221.23,21600.0
2024-11-22 14:25:00,221.23,221.26,221.06,221.13,20168.0,221.23,221.26,221.06,221.13,20168.0
2024-11-22 14:30:00,221.12,221.25,220.88,221.23,12826.0,221.12,221.25,220.88,221.23,12826.0
2024-11-22 14:35:00,221.21,221.39,221.21,221.34,8945.0,221.21,221.39,221.21,221.34,8945.0
2024-11-22 14:40:00,221.34,221.44,221.22,221.32,40588.0,221.34,221.44,221.22,221.32,40588.0
2024-11-22 14:45:00,221.31,221.55,221.31,221.55,8356.0,221.31,221.55,221.31,221.55,8356.0
2024-11-22 14:50:00,221.51,221.75,221.49,221.75,20141.0,221.51,221.75,221.49,221.75,20141.0
2024-11-22 14:55:00,221.73,221.77,221.6,221.66,9466.0,221.73,221.77,221.6,221.66,9466.0
2024-11-22 15:00:00,221.66,221.67,221.22,221.25,16387.0,221.66,221.67,221.22,221.25,16387.0
2024-11-22 15:05:00,221.29,221.63,221.24,221.55,29635.0,221.29,221.63,221.24,221.55,29635.0
2024-11-22 15:10:00,221.5,221.55,221.25,221.25,24380.0,221.5,221.55,221.25,221.25,24380.0
2024-11-22 15:15:00,221.25,221.5,221.25,221.42,11321.0,221.25,221.5,221.25,221.42,11321.0
2024-11-22 15:20:00,221.46,221.48,221.35,221.45,7229.0,221.46,221.48,221.35,221.45,7229.0
2024-11-22 15:25:00,221.42,221.55,221.37,221.49,27598.0,221.42,221.55,221.37,221.49,27598.0
2024-11-22 15:30:00,221.48,221.66,221.37,221.59,39452.0,221.48,221.66,221.37,221.59,39452.0
2024-11-22 15:35:00,221.6,221.73,221.6,221.68,8546.0,221.6,221.73,221.6,221.68,8546.0
2024-11-22 15:40:00,221.69,221.79,221.66,221.67,13736.0,221.69,221.79,221.66,221.67,13736.0
2024-11-22 15:45:00,221.66,221.98,221.66,221.94,14849.0,221.66,221.98,221.66,221.94,14849.0
2024-11-22 15:50:00,221.97,222.0,221.73,221.91,22995.0,221.97,222.0,221.73,221.91,22995.0
2024-11-22 15:55:00,221.92,222.05,221.54,221.56,122683.0,221.92,222.05,221.54,221.56,122683.0
2024-11-25 09:30:00,221.15,222.0,221.07,221.76,42864.0,221.15,222.0,221.07,221.76,42864.0
2024-11-25 09:35:00,221.75,221.93,220.77,220.87,34343.0,221.75,221.93,220.77,220.87,34343.0
2024-11-25 09:40:00,220.87,220.95,220.44,220.95,9015.0,220.87,220.95,220.44,220.95,9015.0
2024-11-25 09:45:00,220.75,221.17,220.65,220.73,39095.0,220.75,221.17,220.65,220.73,39095.0
2024-11-25 09:50:00,220.74,221.1,220.69,221.02,17252.0,220.74,221.1,220.69,221.02,17252.0
2024-11-25 09:55:00,221.07,221.29,220.71,221.17,30129.0,221.07,221.29,220.71,221.17,30129.0
2024-11-25 10:00:00,221.19,221.53,220.9,221.51,15442.0,221.19,221.53,220.9,221.51,15442.0
2024-11-25 10:05:00,221.51,222.49,221.51,222.42,16587.0,221.51,222.49,221.51,222.42,16587.0
2024-11-25 10:10:00,222.45,222.45,222.05,222.3,22254.0,222.45,222.45,222.05,222.3,22254.0
2024-11-25 10:15:00,222.2,222.68,222.18,222.34,11885.0,222.2,222.68,222.18,222.34,11885.0
2024-11-25 10:20:00,222.33,222.67,222.24,222.63,14849.0,222.33,222.67,222.24,222.63,14849.0
2024-11-25 10:25:00,222.62,223.22,222.56,223.05,23396.0,222.62,223.22,222.56,223.05,23396.0
2024-11-25 10:30:00,223.01,223.01,222.45,222.46,32907.0,223.01,223.01,222.45,222.46,32907.0
2024-11-25 10:35:00,222.47,222.74,222.29,222.58,26026.0,222.47,222.74,222.29,222.58,26026.0
2024-11-25 10:40:00,222.64,222.82,222.28,222.37,12891.0,222.64,222.82,222.28,222.37,12891.0
2024-11-25 10:45:00,222.32,222.32,222.01,222.09,9695.0,222.32,222.32,222.01,222.09,9695.0
2024-11-25 10:50:00,222.09,222.33,222.0,222.17,15198.0,222.09,222.33,222.0,222.17,15198.0
2024-11-25 10:55:00,222.25,222.25,221.8,221.9,22744.0,222.25,222.25,221.8,221.9,22744.0
2024-11-25 11:00:00,221.9,221.9,221.62,221.9,20555.0,221.9,221.9,221.62,221.9,20555.0
2024-11-25 11:05:00,221.9,222.07,221.71,221.75,21199.0,221.9,222.07,221.71,221.75,21199.0
2024-11-25 11:10:00,221.73,221.89,221.61,221.66,9276.0,221.73,221.89,221.61,221.66,9276.0
2024-11-25 11:15:00,221.63,221.7,221.48,221.61,10265.0,221.63,221.7,221.48,221.61,10265.0
2024-11-25 11:20:00,221.55,221.66,221.45,221.56,13760.0,221.55,221.66,221.45,221.56,13760.0
2024-11-25 11:25:00,221.56,221.86,221.44,221.62,11215.0,221.56,221.86,221.44,221.62,11215.0
2024-11-25 11:30:00,221.6,221.62,221.01,221.01,25639.0,221.6,221.62,221.01,221.01,25639.0
2024-11-25 11:35:00,221.03,221.09,220.77,220.81,11385.0,221.03,221.09,220.77,220.81,11385.0
2024-11-25 11:40:00,220.81,221.17,220.81,221.13,12728.0,220.81,221.17,220.81,221.13,12728.0
2024-11-25 11:45:00,221.21,221.21,220.79,220.83,29746.0,221.21,221.21,220.79,220.83,29746.0
2024-11-25 11:50:00,220.84,221.06,220.72,220.97,11938.0,220.84,221.06,220.72,220.97,11938.0
2024-11-25 11:55:00,220.91,221.01,220.88,220.9,5884.0,220.91,221.01,220.88,220.9,5884.0
2024-11-25 12:00:00,220.94,221.0,220.72,220.72,10031.0,220.94,221.0,220.72,220.72,10031.0
2024-11-25 12:05:00,220.68,220.89,220.64,220.81,25027.0,220.68,220.89,220.64,220.81,25027.0
2024-11-25 12:10:00,220.88,220.89,220.55,220.65,12612.0,220.88,220.89,220.55,220.65,12612.0
2024-11-25 12:15:00,220.65,220.66,220.28,220.35,10101.0,220.65,220.66,220.28,220.35,10101.0
2024-11-25 12:20:00,220.29,220.5,220.29,220.34,11798.0,220.29,220.5,220.29,220.34,11798.0
2024-11-25 12:25:00,220.42,220.78,220.38,220.47,14942.0,220.42,220.78,220.38,220.47,14942.0
2024-11-25 12:30:00,220.46,220.5,220.24,220.24,5119.0,220.46,220.5,220.24,220.24,5119.0
2024-11-25 12:35:00,220.29,220.29,219.78,219.99,18484.0,220.29,220.29,219.78,219.99,18484.0
2024-11-25 12:40:00,220.0,220.16,219.91,219.95,11416.0,220.0,220.16,219.91,219.95,11416.0
2024-11-25 12:45:00,219.89,220.14,219.89,220.12,10552.0,219.89,220.14,219.89,220.12,10552.0
2024-11-25 12:50:00,220.12,220.27,220.12,220.27,4728.0,220.12,220.27,220.12,220.27,4728.0
2024-11-25 12:55:00,220.27,220.46,220.14,220.45,15708.0,220.27,220.46,220.14,220.45,15708.0
2024-11-25 13:00:00,220.44,220.58,220.31,220.37,12408.0,220.44,220.58,220.31,220.37,12408.0
2024-11-25 13:05:00,220.44,220.49,220.21,220.21,6897.0,220.44,220.49,220.21,220.21,6897.0
2024-11-25 13:10:00,220.25,220.72,220.21,220.63,17745.0,220.25,220.72,220.21,220.63,17745.0
2024-11-25 13:15:00,220.57,220.8,220.4,220.75,15245.0,220.57,220.8,220.4,220.75,15245.0
2024-11-25 13:20:00,220.72,221.14,220.72,221.13,6856.0,220.72,221.14,220.72,221.13,6856.0
2024-11-25 13:25:00,221.14,221.33,221.14,221.22,4027.0,221.14,221.33,221.14,221.22,4027.0
2024-11-25 13:30:00,221.25,221.26,221.12,221.24,4109.0,221.25,221.26,221.12,221.24,4109.0
2024-11-25 13:35:00,221.16,221.49,221.16,221.49,4923.0,221.16,221.49,221.16,221.49,4923.0
2024-11-25 13:40:00,221.43,221.54,221.42,221.49,3583.0,221.43,221.54,221.42,221.49,3583.0
2024-11-25 13:45:00,221.45,221.57,221.45,221.51,7062.0,221.45,221.57,221.45,221.51,7062.0
2024-11-25 13:50:00,221.52,221.61,221.51,221.58,3674.0,221.52,221.61,221.51,221.58,3674.0
2024-11-25 13:55:00,221.54,221.78,221.54,221.73,5101.0,221.54,221.78,221.54,221.73,5101.0
2024-11-25 14:00:00,221.75,221.75,221.54,221.55,8955.0,221.75,221.75,221.54,221.55,8955.0
2024-11-25 14:05:00,221.55,221.63,221.51,221.62,4829.0,221.55,221.63,221.51,221.62,4829.0
2024-11-25 14:10:00,221.58,221.72,221.57,221.59,6767.0,221.58,221.72,221.57,221.59,6767.0
2024-11-25 14:15:00,221.61,221.88,221.6,221.86,11782.0,221.61,221.88,221.6,221.86,11782.0
2024-11-25 14:20:00,221.81,221.81,221.41,221.55,6457.0,221.81,221.81,221.41,221.55,6457.0
2024-11-25 14:25:00,221.55,221.66,221.5,221.66,3331.0,221.55,221.66,221.5,221.66,3331.0
2024-11-25 14:30:00,221.61,221.65,221.5,221.5,10875.0,221.61,221.65,221.5,221.5,10875.0
2024-11-25 14:35:00,221.5,221.55,221.44,221.44,4972.0,221.5,221.55,221.44,221.44,4972.0
2024-11-25 14:40:00,221.44,221.54,221.44,221.5,7381.0,221.44,221.54,221.44,221.5,7381.0
2024-11-25 14:45:00,221.51,221.61,221.5,221.52,5232.0,221.51,221.61,221.5,221.52,5232.0
2024-11-25 14:50:00,221.52,221.58,221.43,221.47,7780.0,221.52,221.58,221.43,221.47,7780.0
2024-11-25 14:55:00,221.45,221.6,221.42,221.46,11047.0,221.45,221.6,221.42,221.46,11047.0
2024-11-25 15:00:00,221.46,221.48,221.2,221.38,9431.0,221.46,221.48,221.2,221.38,9431.0
2024-11-25 15:05:00,221.38,221.61,221.33,221.57,4490.0,221.38,221.61,221.33,221.57,4490.0
2024-11-25 15:10:00,221.57,221.61,221.35,221.45,8787.0,221.57,221.61,221.35,221.45,8787.0
2024-11-25 15:15:00,221.44,221.45,221.23,221.4,12835.0,221.44,221.45,221.23,221.4,12835.0
2024-11-25 15:20:00,221.44,221.47,221.29,221.44,5495.0,221.44,221.47,221.29,221.44,5495.0
2024-11-25 15:25:00,221.44,221.55,221.4,221.52,11309.0,221.44,221.55,221.4,221.52,11309.0
2024-11-25 15:30:00,221.53,221.53,221.39,221.45,12859.0,221.53,221.53,221.39,221.45,12859.0
2024-11-25 15:35:00,221.45,221.51,221.4,221.51,15470.0,221.45,221.51,221.4,221.51,15470.0
2024-11-25 15:40:00,221.52,221.6,221.42,221.46,23727.0,221.52,221.6,221.42,221.46,23727.0
2024-11-25 15:45:00,221.46,221.56,221.33,221.42,20168.0,221.46,221.56,221.33,221.42,20168.0
2024-11-25 15:50:00,221.41,221.75,221.19,221.74,30778.0,221.41,221.75,221.19,221.74,30778.0
2024-11-25 15:55:00,221.73,221.82,221.52,221.76,148316.0,221.73,221.82,221.52,221.76,148316.0
2024-11-26 09:30:00,222.0,222.35,221.01,222.0,29922.0,222.0,222.35,221.01,222.0,29922.0
2024-11-26 09:35:00,221.98,222.1,221.52,221.76,16082.0,221.98,222.1,221.52,221.76,16082.0
2024-11-26 09:40:00,222.01,222.35,221.89,222.17,4718.0,222.01,222.35,221.89,222.17,4718.0
2024-11-26 09:45:00,222.29,222.36,222.0,222.17,3850.0,222.29,222.36,222.0,222.17,3850.0
2024-11-26 09:50:00,222.3,222.6,222.3,222.43,8312.0,222.3,222.6,222.3,222.43,8312.0
2024-11-26 09:55:00,222.38,222.51,222.3,222.36,8442.0,222.38,222.51,222.3,222.36,8442.0
2024-11-26 10:00:00,222.45,222.67,222.19,222.23,12464.0,222.45,222.67,222.19,222.23,12464.0
2024-11-26 10:05:00,222.18,222.29,222.1,222.2,7905.0,222.18,222.29,222.1,222.2,7905.0
2024-11-26 10:10:00,222.25,222.26,221.97,222.05,5392.0,222.25,222.26,221.97,222.05,5392.0
2024-11-26 10:15:00,221.91,221.95,221.56,221.64,7222.0,221.91,221.95,221.56,221.64,7222.0
2024-11-26 10:20:00,221.71,221.73,221.59,221.66,5147.0,221.71,221.73,221.59,221.66,5147.0
2024-11-26 10:25:00,221.66,221.92,221.65,221.78,6182.0,221.66,221.92,221.65,221.78,6182.0
2024-11-26 10:30:00,221.76,221.94,221.74,221.88,7367.0,221.76,221.94,221.74,221.88,7367.0
2024-11-26 10:35:00,221.88,222.41,221.88,222.41,9482.0,221.88,222.41,221.88,222.41,9482.0
2024-11-26 10:40:00,222.34,222.64,222.34,222.63,5720.0,222.34,222.64,222.34,222.63,5720.0
2024-11-26 10:45:00,222.57,222.58,222.14,222.14,7728.0,222.57,222.58,222.14,222.14,7728.0
2024-11-26 10:50:00,222.19,222.22,221.92,222.18,12195.0,222.19,222.22,221.92,222.18,12195.0
2024-11-26 10:55:00,222.1,222.34,222.04,222.31,8018.0,222.1,222.34,222.04,222.31,8018.0
2024-11-26 11:00:00,222.28,222.34,222.17,222.23,7006.0,222.28,222.34,222.17,222.23,7006.0
2024-11-26 11:05:00,222.17,222.37,222.12,222.37,5572.0,222.17,222.37,222.12,222.37,5572.0
2024-11-26 11:10:00,222.37,222.37,222.13,222.14,9391.0,222.37,222.37,222.13,222.14,9391.0
2024-11-26 11:15:00,222.16,222.2,222.11,222.15,3522.0,222.16,222.2,222.11,222.15,3522.0
2024-11-26 11:20:00,222.18,222.33,222.08,222.21,29238.0,222.18,222.33,222.08,222.21,29238.0
2024-11-26 11:25:00,222.25,222.47,222.19,222.42,14388.0,222.25,222.47,222.19,222.42,14388.0
2024-11-26 11:30:00,222.42,222.47,222.22,222.38,16213.0,222.42,222.47,222.22,222.38,16213.0
2024-11-26 11:35:00,222.43,222.66,222.39,222.51,6936.0,222.43,222.66,222.39,222.51,6936.0
2024-11-26 11:40:00,222.51,222.53,222.32,222.32,10093.0,222.51,222.53,222.32,222.32,10093.0
2024-11-26 11:45:00,222.38,222.6,222.32,222.53,9531.0,222.38,222.6,222.32,222.53,9531.0
2024-11-26 11:50:00,222.58,222.81,222.54,222.69,9409.0,222.58,222.81,222.54,222.69,9409.0
2024-11-26 11:55:00,222.66,222.72,222.52,222.53,8373.0,222.66,222.72,222.52,222.53,8373.0
2024-11-26 12:00:00,222.52,222.54,222.39,222.4,5864.0,222.52,222.54,222.39,222.4,5864.0
2024-11-26 12:05:00,222.34,222.57,222.2,222.51,8001.0,222.34,222.57,222.2,222.51,8001.0
2024-11-26 12:10:00,222.5,222.55,222.25,222.25,5490.0,222.5,222.55,222.25,222.25,5490.0
2024-11-26 12:15:00,222.25,222.45,222.24,222.33,7931.0,222.25,222.45,222.24,222.33,7931.0
2024-11-26 12:20:00,222.35,222.53,222.33,222.51,8019.0,222.35,222.53,222.33,222.51,8019.0
2024-11-26 12:25:00,222.45,222.46,222.38,222.4,4766.0,222.45,222.46,222.38,222.4,4766.0
2024-11-26 12:30:00,222.46,222.55,222.42,222.5,9777.0,222.46,222.55,222.42,222.5,9777.0
2024-11-26 12:35:00,222.5,222.51,222.44,222.49,7364.0,222.5,222.51,222.44,222.49,7364.0
2024-11-26 12:40:00,222.5,222.54,222.48,222.52,9454.0,222.5,222.54,222.48,222.52,9454.0
2024-11-26 12:45:00,222.53,222.59,222.22,222.26,14262.0,222.53,222.59,222.22,222.26,14262.0
2024-11-26 12:50:00,222.26,222.37,222.15,222.24,9125.0,222.26,222.37,222.15,222.24,9125.0
2024-11-26 12:55:00,222.19,222.46,222.13,222.44,13640.0,222.19,222.46,222.13,222.44,13640.0
2024-11-26 13:00:00,222.45,222.76,222.44,222.64,6376.0,222.45,222.76,222.44,222.64,6376.0
2024-11-26 13:05:00,222.75,222.87,222.6,222.83,11448.0,222.75,222.87,222.6,222.83,11448.0
2024-11-26 13:10:00,222.83,223.08,222.78,222.95,15202.0,222.83,223.08,222.78,222.95,15202.0
2024-11-26 13:15:00,222.95,223.0,222.66,222.73,13156.0,222.95,223.0,222.66,222.73,13156.0
2024-11-26 13:20:00,222.78,222.8,222.71,222.79,2400.0,222.78,222.8,222.71,222.79,2400.0
2024-11-26 13:25:00,222.79,222.86,222.65,222.66,11458.0,222.79,222.86,222.65,222.66,11458.0
2024-11-26 13:30:00,222.69,222.71,222.6,222.64,7609.0,222.69,222.71,222.6,222.64,7609.0
2024-11-26 13:35:00,222.56,222.71,222.55,222.69,5427.0,222.56,222.71,222.55,222.69,5427.0
2024-11-26 13:40:00,222.64,222.66,222.53,222.56,2782.0,222.64,222.66,222.53,222.56,2782.0
2024-11-26 13:45:00,222.58,222.76,222.49,222.65,4661.0,222.58,222.76,222.49,222.65,4661.0
2024-11-26 13:50:00,222.7,222.74,222.47,222.63,12070.0,222.7,222.74,222.47,222.63,12070.0
2024-11-26 13:55:00,222.63,222.71,222.59,222.66,10006.0,222.63,222.71,222.59,222.66,10006.0
2024-11-26 14:00:00,222.64,222.95,222.64,222.94,3966.0,222.64,222.95,222.64,222.94,3966.0
2024-11-26 14:05:00,222.97,222.97,222.69,222.69,10004.0,222.97,222.97,222.69,222.69,10004.0
2024-11-26 14:10:00,222.71,222.77,222.7,222.76,1994.0,222.71,222.77,222.7,222.76,1994.0
2024-11-26 14:15:00,222.78,222.79,222.63,222.69,12481.0,222.78,222.79,222.63,222.69,12481.0
2024-11-26 14:20:00,222.72,222.94,222.72,222.9,4742.0,222.72,222.94,222.72,222.9,4742.0
2024-11-26 14:25:00,222.93,223.2,222.87,223.14,7886.0,222.93,223.2,222.87,223.14,7886.0
2024-11-26 14:30:00,223.2,223.21,223.04,223.2,7017.0,223.2,223.21,223.04,223.2,7017.0
2024-11-26 14:35:00,223.19,223.23,223.11,223.19,5920.0,223.19,223.23,223.11,223.19,5920.0
2024-11-26 14:40:00,223.15,223.23,223.04,223.09,8587.0,223.15,223.23,223.04,223.09,8587.0
2024-11-26 14:45:00,223.13,223.14,223.08,223.08,5376.0,223.13,223.14,223.08,223.08,5376.0
2024-11-26 14:50:00,223.13,223.13,222.79,222.87,11899.0,223.13,223.13,222.79,222.87,11899.0
2024-11-26 14:55:00,222.93,222.94,222.77,222.8,7669.0,222.93,222.94,222.77,222.8,7669.0
2024-11-26 15:00:00,222.82,222.87,222.73,222.86,10221.0,222.82,222.87,222.73,222.86,10221.0
2024-11-26 15:05:00,222.88,222.88,222.6,222.6,6031.0,222.88,222.88,222.6,222.6,6031.0
2024-11-26 15:10:00,222.65,222.85,222.63,222.8,17081.0,222.65,222.85,222.63,222.8,17081.0
2024-11-26 15:15:00,222.84,222.96,222.75,222.9,8510.0,222.84,222.96,222.75,222.9,8510.0
2024-11-26 15:20:00,222.9,222.95,222.83,222.9,8339.0,222.9,222.95,222.83,222.9,8339.0
2024-11-26 15:25:00,222.9,222.94,222.75,222.78,12308.0,222.9,222.94,222.75,222.78,12308.0
2024-11-26 15:30:00,222.78,222.91,222.76,222.81,18798.0,222.78,222.91,222.76,222.81,18798.0
2024-11-26 15:35:00,222.82,222.93,222.78,222.91,19120.0,222.82,222.93,222.78,222.91,19120.0
2024-11-26 15:40:00,222.91,223.0,222.73,222.74,19480.0,222.91,223.0,222.73,222.74,19480.0
2024-11-26 15:45:00,222.73,223.0,222.73,222.88,28146.0,222.73,223.0,222.73,222.88,28146.0
2024-11-26 15:50:00,222.9,222.99,222.78,222.79,30712.0,222.9,222.99,222.78,222.79,30712.0
2024-11-26 15:55:00,222.77,222.79,222.31,222.45,149519.0,222.77,222.79,222.31,222.45,149519.0
2024-11-27 09:30:00,219.88,220.7,219.37,220.44,68607.0,219.88,220.7,219.37,220.44,68607.0
2024-11-27 09:35:00,220.12,220.96,219.97,220.96,7131.0,220.12,220.96,219.97,220.96,7131.0
2024-11-27 09:40:00,220.84,221.15,220.66,220.99,8326.0,220.84,221.15,220.66,220.99,8326.0
2024-11-27 09:45:00,220.86,221.37,220.86,221.24,11175.0,220.86,221.37,220.86,221.24,11175.0
2024-11-27 09:50:00,221.2,221.55,221.05,221.55,4458.0,221.2,221.55,221.05,221.55,4458.0
2024-11-27 09:55:00,221.47,221.76,221.43,221.53,8187.0,221.47,221.76,221.43,221.53,8187.0
2024-11-27 10:00:00,221.53,221.91,221.41,221.78,16115.0,221.53,221.91,221.41,221.78,16115.0
2024-11-27 10:05:00,221.87,222.02,221.84,221.86,8188.0,221.87,222.02,221.84,221.86,8188.0
2024-11-27 10:10:00,222.0,222.15,221.83,222.06,10245.0,222.0,222.15,221.83,222.06,10245.0
2024-11-27 10:15:00,222.07,222.18,221.87,222.18,31067.0,222.07,222.18,221.87,222.18,31067.0
2024-11-27 10:20:00,222.18,222.18,221.18,221.34,13919.0,222.18,222.18,221.18,221.34,13919.0
2024-11-27 10:25:00,221.34,221.56,221.23,221.32,13942.0,221.34,221.56,221.23,221.32,13942.0
2024-11-27 10:30:00,221.33,221.52,221.32,221.44,6559.0,221.33,221.52,221.32,221.44,6559.0
2024-11-27 10:35:00,221.43,221.49,221.3,221.35,6544.0,221.43,221.49,221.3,221.35,6544.0
2024-11-27 10:40:00,221.34,221.73,221.3,221.61,7574.0,221.34,221.73,221.3,221.61,7574.0
2024-11-27 10:45:00,221.56,221.66,221.49,221.54,3869.0,221.56,221.66,221.49,221.54,3869.0
2024-11-27 10:50:00,221.54,221.63,221.47,221.5,9184.0,221.54,221.63,221.47,221.5,9184.0
2024-11-27 10:55:00,221.5,221.5,221.33,221.39,5497.0,221.5,221.5,221.33,221.39,5497.0
2024-11-27 11:00:00,221.39,221.45,221.24,221.24,22471.0,221.39,221.45,221.24,221.24,22471.0
2024-11-27 11:05:00,221.24,221.88,221.23,221.86,11422.0,221.24,221.88,221.23,221.86,11422.0
2024-11-27 11:10:00,221.84,221.9,221.69,221.69,6269.0,221.84,221.9,221.69,221.69,6269.0
2024-11-27 11:15:00,221.76,222.0,221.76,221.97,6561.0,221.76,222.0,221.76,221.97,6561.0
2024-11-27 11:20:00,222.05,222.19,221.99,222.17,5326.0,222.05,222.19,221.99,222.17,5326.0
2024-11-27 11:25:00,222.1,222.15,222.01,222.05,5431.0,222.1,222.15,222.01,222.05,5431.0
2024-11-27 11:30:00,222.08,222.09,221.89,221.97,4364.0,222.08,222.09,221.89,221.97,4364.0
2024-11-27 11:35:00,221.96,222.26,221.96,222.25,10818.0,221.96,222.26,221.96,222.25,10818.0
2024-11-27 11:40:00,222.14,222.25,221.83,221.85,7973.0,222.14,222.25,221.83,221.85,7973.0
2024-11-27 11:45:00,221.83,222.0,221.83,221.96,3162.0,221.83,222.0,221.83,221.96,3162.0
2024-11-27 11:50:00,221.96,222.0,221.54,221.62,12020.0,221.96,222.0,221.54,221.62,12020.0
2024-11-27 11:55:00,221.56,221.6,221.45,221.46,2643.0,221.56,221.6,221.45,221.46,2643.0
2024-11-27 12:00:00,221.46,221.51,221.21,221.3,12397.0,221.46,221.51,221.21,221.3,12397.0
2024-11-27 12:05:00,221.28,221.35,220.97,221.06,8611.0,221.28,221.35,220.97,221.06,8611.0
2024-11-27 12:10:00,221.06,221.31,221.06,221.27,9230.0,221.06,221.31,221.06,221.27,9230.0
2024-11-27 12:15:00,221.27,221.53,221.22,221.28,11097.0,221.27,221.53,221.22,221.28,11097.0
2024-11-27 12:20:00,221.29,221.4,221.29,221.39,4733.0,221.29,221.4,221.29,221.39,4733.0
2024-11-27 12:25:00,221.32,221.59,221.31,221.53,7116.0,221.32,221.59,221.31,221.53,7116.0
2024-11-27 12:30:00,221.53,221.64,221.42,221.62,11084.0,221.53,221.64,221.42,221.62,11084.0
2024-11-27 12:35:00,221.59,221.6,221.48,221.49,9672.0,221.59,221.6,221.48,221.49,9672.0
2024-11-27 12:40:00,221.5,221.57,221.5,221.55,1852.0,221.5,221.57,221.5,221.55,1852.0
2024-11-27 12:45:00,221.55,221.72,221.54,221.69,9965.0,221.55,221.72,221.54,221.69,9965.0
2024-11-27 12:50:00,221.65,221.86,221.65,221.86,2548.0,221.65,221.86,221.65,221.86,2548.0
2024-11-27 12:55:00,221.82,221.88,221.76,221.87,3822.0,221.82,221.88,221.76,221.87,3822.0
2024-11-27 13:00:00,221.84,221.88,221.73,221.76,7171.0,221.84,221.88,221.73,221.76,7171.0
2024-11-27 13:05:00,221.72,221.72,221.57,221.65,5067.0,221.72,221.72,221.57,221.65,5067.0
2024-11-27 13:10:00,221.65,221.69,221.62,221.64,4742.0,221.65,221.69,221.62,221.64,4742.0
2024-11-27 13:15:00,221.65,221.73,221.61,221.65,6254.0,221.65,221.73,221.61,221.65,6254.0
2024-11-27 13:20:00,221.65,221.7,221.61,221.7,3389.0,221.65,221.7,221.61,221.7,3389.0
2024-11-27 13:25:00,221.68,221.71,221.46,221.47,6213.0,221.68,221.71,221.46,221.47,6213.0
2024-11-27 13:30:00,221.46,221.54,221.41,221.5,5434.0,221.46,221.54,221.41,221.5,5434.0
2024-11-27 13:35:00,221.44,221.5,221.37,221.5,4960.0,221.44,221.5,221.37,221.5,4960.0
2024-11-27 13:40:00,221.49,221.49,221.39,221.4,4805.0,221.49,221.49,221.39,221.4,4805.0
2024-11-27 13:45:00,221.36,221.46,221.23,221.23,17675.0,221.36,221.46,221.23,221.23,17675.0
2024-11-27 13:50:00,221.18,221.28,221.18,221.25,2300.0,221.18,221.28,221.18,221.25,2300.0
2024-11-27 13:55:00,221.28,221.29,221.17,221.18,15939.0,221.28,221.29,221.17,221.18,15939.0
2024-11-27 14:00:00,221.18,221.42,221.18,221.42,14119.0,221.18,221.42,221.18,221.42,14119.0
2024-11-27 14:05:00,221.35,221.44,221.32,221.44,6180.0,221.35,221.44,221.32,221.44,6180.0
2024-11-27 14:10:00,221.35,221.53,221.35,221.43,8566.0,221.35,221.53,221.35,221.43,8566.0
2024-11-27 14:15:00,221.41,221.41,221.24,221.24,5084.0,221.41,221.41,221.24,221.24,5084.0
2024-11-27 14:20:00,221.22,221.22,221.06,221.21,6220.0,221.22,221.22,221.06,221.21,6220.0
2024-11-27 14:25:00,221.16,221.22,221.07,221.07,4803.0,221.16,221.22,221.07,221.07,4803.0
2024-11-27 14:30:00,221.12,221.19,221.09,221.1,3277.0,221.12,221.19,221.09,221.1,3277.0
2024-11-27 14:35:00,221.06,221.23,221.0,221.19,6154.0,221.06,221.23,221.0,221.19,6154.0
2024-11-27 14:40:00,221.23,221.3,221.21,221.22,5265.0,221.23,221.3,221.21,221.22,5265.0
2024-11-27 14:45:00,221.15,221.21,221.06,221.06,7561.0,221.15,221.21,221.06,221.06,7561.0
2024-11-27 14:50:00,221.06,221.21,221.05,221.21,4594.0,221.06,221.21,221.05,221.21,4594.0
2024-11-27 14:55:00,221.24,221.25,221.17,221.18,9579.0,221.24,221.25,221.17,221.18,9579.0
2024-11-27 15:00:00,221.17,221.18,221.12,221.12,4766.0,221.17,221.18,221.12,221.12,4766.0
2024-11-27 15:05:00,221.08,221.21,221.07,221.19,6004.0,221.08,221.21,221.07,221.19,6004.0
2024-11-27 15:10:00,221.2,221.35,221.19,221.3,10197.0,221.2,221.35,221.19,221.3,10197.0
2024-11-27 15:15:00,221.29,221.36,221.22,221.34,7855.0,221.29,221.36,221.22,221.34,7855.0
2024-11-27 15:20:00,221.34,221.45,221.32,221.42,4606.0,221.34,221.45,221.32,221.42,4606.0
2024-11-27 15:25:00,221.47,221.5,221.41,221.47,8372.0,221.47,221.5,221.41,221.47,8372.0
2024-11-27 15:30:00,221.49,221.49,221.32,221.41,9781.0,221.49,221.49,221.32,221.41,9781.0
2024-11-27 15:35:00,221.4,221.4,221.2,221.22,12264.0,221.4,221.4,221.2,221.22,12264.0
2024-11-27 15:40:00,221.22,221.22,221.06,221.08,18348.0,221.22,221.22,221.06,221.08,18348.0
2024-11-27 15:45:00,221.08,221.15,221.0,221.08,24130.0,221.08,221.15,221.0,221.08,24130.0
2024-11-27 15:50:00,221.08,221.11,220.94,220.96,46880.0,221.08,221.11,220.94,220.96,46880.0
2024-11-27 15:55:00,220.96,221.01,220.38,220.63,202494.0,220.96,221.01,220.38,220.63,202494.0
2024-11-29 09:30:00,221.1,221.33,220.93,221.09,24022.0,221.1,221.33,220.93,221.09,24022.0
2024-11-29 09:35:00,221.09,222.08,221.09,221.78,21329.0,221.09,222.08,221.09,221.78,21329.0
2024-11-29 09:40:00,221.61,221.76,221.3,221.31,8083.0,221.61,221.76,221.3,221.31,8083.0
2024-11-29 09:45:00,221.38,221.61,221.19,221.23,10201.0,221.38,221.61,221.19,221.23,10201.0
2024-11-29 09:50:00,221.33,221.37,221.16,221.17,21752.0,221.33,221.37,221.16,221.17,21752.0
2024-11-29 09:55:00,221.17,221.3,221.03,221.13,7929.0,221.17,221.3,221.03,221.13,7929.0
2024-11-29 10:00:00,221.19,221.24,220.7,221.1,20243.0,221.19,221.24,220.7,221.1,20243.0
2024-11-29 10:05:00,221.07,221.28,221.07,221.22,10687.0,221.07,221.28,221.07,221.22,10687.0
2024-11-29 10:10:00,221.24,221.42,221.08,221.09,12323.0,221.24,221.42,221.08,221.09,12323.0
2024-11-29 10:15:00,221.17,221.2,220.98,221.04,16484.0,221.17,221.2,220.98,221.04,16484.0
2024-11-29 10:20:00,221.05,221.18,220.91,220.99,22022.0,221.05,221.18,220.91,220.99,22022.0
2024-11-29 10:25:00,221.03,221.2,220.91,221.15,11816.0,221.03,221.2,220.91,221.15,11816.0
2024-11-29 10:30:00,221.15,221.19,220.97,221.01,18789.0,221.15,221.19,220.97,221.01,18789.0
2024-11-29 10:35:00,220.92,221.2,220.85,220.93,18458.0,220.92,221.2,220.85,220.93,18458.0
2024-11-29 10:40:00,220.93,221.02,220.89,220.93,16896.0,220.93,221.02,220.89,220.93,16896.0
2024-11-29 10:45:00,220.9,221.28,220.8,221.22,12401.0,220.9,221.28,220.8,221.22,12401.0
2024-11-29 10:50:00,221.3,221.39,221.15,221.22,3759.0,221.3,221.39,221.15,221.22,3759.0
2024-11-29 10:55:00,221.26,221.46,221.22,221.44,41632.0,221.26,221.46,221.22,221.44,41632.0
2024-11-29 11:00:00,221.44,221.53,221.24,221.24,24587.0,221.44,221.53,221.24,221.24,24587.0
2024-11-29 11:05:00,221.27,221.27,220.79,221.02,21250.0,221.27,221.27,220.79,221.02,21250.0
2024-11-29 11:10:00,220.99,221.08,220.8,220.82,8248.0,220.99,221.08,220.8,220.82,8248.0
2024-11-29 11:15:00,220.91,221.11,220.85,221.06,10450.0,220.91,221.11,220.85,221.06,10450.0
2024-11-29 11:20:00,221.06,221.1,220.77,220.9,19072.0,221.06,221.1,220.77,220.9,19072.0
2024-11-29 11:25:00,220.89,220.93,220.75,220.82,16847.0,220.89,220.93,220.75,220.82,16847.0
2024-11-29 11:30:00,220.82,221.14,220.82,221.09,24854.0,220.82,221.14,220.82,221.09,24854.0
2024-11-29 11:35:00,221.09,221.23,221.06,221.2,15781.0,221.09,221.23,221.06,221.2,15781.0
2024-11-29 11:40:00,221.23,221.47,221.2,221.42,13848.0,221.23,221.47,221.2,221.42,13848.0
2024-11-29 11:45:00,221.43,221.46,221.32,221.34,14885.0,221.43,221.46,221.32,221.34,14885.0
2024-11-29 11:50:00,221.33,221.39,221.28,221.3,9799.0,221.33,221.39,221.28,221.3,9799.0
2024-11-29 11:55:00,221.27,221.38,221.24,221.27,10845.0,221.27,221.38,221.24,221.27,10845.0
2024-11-29 12:00:00,221.27,221.53,221.27,221.52,7488.0,221.27,221.53,221.27,221.52,7488.0
2024-11-29 12:05:00,221.51,221.86,221.47,221.78,13882.0,221.51,221.86,221.47,221.78,13882.0
2024-11-29 12:10:00,221.8,221.89,221.7,221.89,7978.0,221.8,221.89,221.7,221.89,7978.0
2024-11-29 12:15:00,221.87,221.94,221.82,221.89,11807.0,221.87,221.94,221.82,221.89,11807.0
2024-11-29 12:20:00,221.89,221.92,221.81,221.85,7543.0,221.89,221.92,221.81,221.85,7543.0
2024-11-29 12:25:00,221.82,221.99,221.82,221.98,8582.0,221.82,221.99,221.82,221.98,8582.0
2024-11-29 12:30:00,221.99,222.12,221.94,222.08,9547.0,221.99,222.12,221.94,222.08,9547.0
2024-11-29 12:35:00,222.13,222.17,222.09,222.15,7626.0,222.13,222.17,222.09,222.15,7626.0
2024-11-29 12:40:00,222.13,222.35,222.13,222.31,10662.0,222.13,222.35,222.13,222.31,10662.0
2024-11-29 12:45:00,222.29,222.35,222.02,222.02,16174.0,222.29,222.35,222.02,222.02,16174.0
2024-11-29 12:50:00,221.97,221.98,221.61,221.64,25497.0,221.97,221.98,221.61,221.64,25497.0
2024-11-29 12:55:00,221.7,221.72,220.97,221.21,129502.0,221.7,221.72,220.97,221.21,129502.0
2024-12-02 09:30:00,222.0,222.19,220.59,221.11,42868.0,222.0,222.19,220.59,221.11,42868.0
2024-12-02 09:35:00,221.14,221.28,220.8,221.19,10003.0,221.14,221.28,220.8,221.19,10003.0
2024-12-02 09:40:00,221.19,221.19,220.56,220.56,10986.0,221.19,221.19,220.56,220.56,10986.0
2024-12-02 09:45:00,220.67,220.73,220.3,220.4,16509.0,220.67,220.73,220.3,220.4,16509.0
2024-12-02 09:50:00,220.33,220.54,219.89,219.91,18293.0,220.33,220.54,219.89,219.91,18293.0
2024-12-02 09:55:00,219.91,220.1,219.79,220.01,14096.0,219.91,220.1,219.79,220.01,14096.0
2024-12-02 10:00:00,220.09,220.09,219.52,219.58,22249.0,220.09,220.09,219.52,219.58,22249.0
2024-12-02 10:05:00,219.51,220.08,219.49,219.76,17782.0,219.51,220.08,219.49,219.76,17782.0
2024-12-02 10:10:00,219.77,219.93,219.58,219.59,10975.0,219.77,219.93,219.58,219.59,10975.0
2024-12-02 10:15:00,219.79,220.06,219.68,219.99,8298.0,219.79,220.06,219.68,219.99,8298.0
2024-12-02 10:20:00,220.01,220.02,219.84,219.86,11447.0,220.01,220.02,219.84,219.86,11447.0
2024-12-02 10:25:00,219.86,219.86,219.39,219.46,9455.0,219.86,219.86,219.39,219.46,9455.0
2024-12-02 10:30:00,219.39,219.52,218.8,218.8,14471.0,219.39,219.52,218.8,218.8,14471.0
2024-12-02 10:35:00,218.88,218.98,218.75,218.76,17826.0,218.88,218.98,218.75,218.76,17826.0
2024-12-02 10:40:00,218.76,218.92,218.73,218.92,8263.0,218.76,218.92,218.73,218.92,8263.0
2024-12-02 10:45:00,218.9,218.94,218.62,218.65,5822.0,218.9,218.94,218.62,218.65,5822.0
2024-12-02 10:50:00,218.65,218.9,218.53,218.68,15606.0,218.65,218.9,218.53,218.68,15606.0
2024-12-02 10:55:00,218.56,218.57,218.34,218.48,5521.0,218.56,218.57,218.34,218.48,5521.0
2024-12-02 11:00:00,218.31,218.46,218.23,218.44,12010.0,218.31,218.46,218.23,218.44,12010.0
2024-12-02 11:05:00,218.43,218.59,218.39,218.56,6609.0,218.43,218.59,218.39,218.56,6609.0
2024-12-02 11:10:00,218.6,218.6,218.38,218.45,24351.0,218.6,218.6,218.38,218.45,24351.0
2024-12-02 11:15:00,218.46,218.64,218.4,218.6,16417.0,218.46,218.64,218.4,218.6,16417.0
2024-12-02 11:20:00,218.59,218.66,218.53,218.65,3930.0,218.59,218.66,218.53,218.65,3930.0
2024-12-02 11:25:00,218.65,218.88,218.65,218.8,6073.0,218.65,218.88,218.65,218.8,6073.0
2024-12-02 11:30:00,218.75,218.95,218.65,218.83,9238.0,218.75,218.95,218.65,218.83,9238.0
2024-12-02 11:35:00,218.83,218.83,218.49,218.49,5146.0,218.83,218.83,218.49,218.49,5146.0
2024-12-02 11:40:00,218.59,218.59,218.43,218.46,7821.0,218.59,218.59,218.43,218.46,7821.0
2024-12-02 11:45:00,218.46,218.65,218.41,218.49,6229.0,218.46,218.65,218.41,218.49,6229.0
2024-12-02 11:50:00,218.5,218.69,218.47,218.56,5888.0,218.5,218.69,218.47,218.56,5888.0
2024-12-02 11:55:00,218.59,218.59,218.27,218.27,12271.0,218.59,218.59,218.27,218.27,12271.0
2024-12-02 12:00:00,218.29,218.54,218.26,218.54,11290.0,218.29,218.54,218.26,218.54,11290.0
2024-12-02 12:05:00,218.41,218.52,218.35,218.52,5028.0,218.41,218.52,218.35,218.52,5028.0
2024-12-02 12:10:00,218.54,218.54,218.35,218.48,3275.0,218.54,218.54,218.35,218.48,3275.0
2024-12-02 12:15:00,218.49,218.5,218.34,218.4,5553.0,218.49,218.5,218.34,218.4,5553.0
2024-12-02 12:20:00,218.49,218.49,218.35,218.35,5781.0,218.49,218.49,218.35,218.35,5781.0
2024-12-02 12:25:00,218.34,218.43,218.21,218.21,9600.0,218.34,218.43,218.21,218.21,9600.0
2024-12-02 12:30:00,218.22,218.26,218.11,218.11,8134.0,218.22,218.26,218.11,218.11,8134.0
2024-12-02 12:35:00,218.19,218.23,218.12,218.17,9172.0,218.19,218.23,218.12,218.17,9172.0
2024-12-02 12:40:00,218.11,218.22,218.07,218.13,7280.0,218.11,218.22,218.07,218.13,7280.0
2024-12-02 12:45:00,218.15,218.32,218.07,218.12,11604.0,218.15,218.32,218.07,218.12,11604.0
2024-12-02 12:50:00,218.12,218.18,218.05,218.14,7675.0,218.12,218.18,218.05,218.14,7675.0
2024-12-02 12:55:00,218.18,218.19,217.81,217.81,11841.0,218.18,218.19,217.81,217.81,11841.0
2024-12-02 13:00:00,217.89,218.04,217.87,217.88,16758.0,217.89,218.04,217.87,217.88,16758.0
2024-12-02 13:05:00,217.84,218.02,217.74,218.0,8138.0,217.84,218.02,217.74,218.0,8138.0
2024-12-02 13:10:00,217.97,218.06,217.91,218.0,10585.0,217.97,218.06,217.91,218.0,10585.0
2024-12-02 13:15:00,218.0,218.24,217.97,218.19,8452.0,218.0,218.24,217.97,218.19,8452.0
2024-12-02 13:20:00,218.27,218.29,218.18,218.21,12767.0,218.27,218.29,218.18,218.21,12767.0
2024-12-02 13:25:00,218.23,218.35,218.09,218.29,10991.0,218.23,218.35,218.09,218.29,10991.0
2024-12-02 13:30:00,218.29,218.37,218.18,218.18,11044.0,218.29,218.37,218.18,218.18,11044.0
2024-12-02 13:35:00,218.2,218.2,218.11,218.15,6499.0,218.2,218.2,218.11,218.15,6499.0
2024-12-02 13:40:00,218.15,218.15,217.99,218.0,6689.0,218.15,218.15,217.99,218.0,6689.0
2024-12-02 13:45:00,218.04,218.17,218.01,218.12,17030.0,218.04,218.17,218.01,218.12,17030.0
2024-12-02 13:50:00,218.13,218.19,218.12,218.17,7289.0,218.13,218.19,218.12,218.17,7289.0
2024-12-02 13:55:00,218.2,218.34,218.1,218.1,8231.0,218.2,218.34,218.1,218.1,8231.0
2024-12-02 14:00:00,218.09,218.17,217.95,218.05,7234.0,218.09,218.17,217.95,218.05,7234.0
2024-12-02 14:05:00,218.07,218.22,218.02,218.19,7461.0,218.07,218.22,218.02,218.19,7461.0
2024-12-02 14:10:00,218.24,218.27,218.14,218.16,9450.0,218.24,218.27,218.14,218.16,9450.0
2024-12-02 14:15:00,218.16,218.21,218.06,218.21,10543.0,218.16,218.21,218.06,218.21,10543.0
2024-12-02 14:20:00,218.21,218.21,218.02,218.1,14445.0,218.21,218.21,218.02,218.1,14445.0
2024-12-02 14:25:00,218.05,218.29,218.02,218.24,13661.0,218.05,218.29,218.02,218.24,13661.0
2024-12-02 14:30:00,218.27,218.39,218.18,218.19,9370.0,218.27,218.39,218.18,218.19,9370.0
2024-12-02 14:35:00,218.26,218.29,218.17,218.25,11313.0,218.26,218.29,218.17,218.25,11313.0
2024-12-02 14:40:00,218.19,218.37,218.19,218.33,11189.0,218.19,218.37,218.19,218.33,11189.0
2024-12-02 14:45:00,218.37,218.42,218.21,218.26,10347.0,218.37,218.42,218.21,218.26,10347.0
2024-12-02 14:50:00,218.3,218.35,218.23,218.35,6966.0,218.3,218.35,218.23,218.35,6966.0
2024-12-02 14:55:00,218.31,218.56,218.29,218.49,12349.0,218.31,218.56,218.29,218.49,12349.0
2024-12-02 15:00:00,218.46,218.83,218.46,218.71,7899.0,218.46,218.83,218.46,218.71,7899.0
2024-12-02 15:05:00,218.72,218.74,218.65,218.69,8038.0,218.72,218.74,218.65,218.69,8038.0
2024-12-02 15:10:00,218.67,218.72,218.46,218.59,15673.0,218.67,218.72,218.46,218.59,15673.0
2024-12-02 15:15:00,218.62,218.63,218.45,218.62,14105.0,218.62,218.63,218.45,218.62,14105.0
2024-12-02 15:20:00,218.56,218.65,218.53,218.58,8993.0,218.56,218.65,218.53,218.58,8993.0
2024-12-02 15:25:00,218.53,218.57,218.47,218.47,10246.0,218.53,218.57,218.47,218.47,10246.0
2024-12-02 15:30:00,218.45,218.51,218.29,218.32,10438.0,218.45,218.51,218.29,218.32,10438.0
2024-12-02 15:35:00,218.29,218.31,218.2,218.2,9787.0,218.29,218.31,218.2,218.2,9787.0
2024-12-02 15:40:00,218.23,218.23,217.91,217.94,17259.0,218.23,218.23,217.91,217.94,17259.0
2024-12-02 15:45:00,217.93,217.98,217.77,217.92,21992.0,217.93,217.98,217.77,217.92,21992.0
2024-12-02 15:50:00,217.85,218.26,217.85,218.13,30735.0,217.85,218.26,217.85,218.13,30735.0
2024-12-02 15:55:00,218.1,218.56,218.06,218.49,139742.0,218.1,218.56,218.06,218.49,139742.0
2024-12-03 09:30:00,219.36,220.13,219.16,219.76,14862.0,219.36,220.13,219.16,219.76,14862.0
2024-12-03 09:35:00,219.76,219.87,218.92,218.93,8533.0,219.76,219.87,218.92,218.93,8533.0
2024-12-03 09:40:00,218.93,219.17,218.47,218.48,6599.0,218.93,219.17,218.47,218.48,6599.0
2024-12-03 09:45:00,218.35,218.46,218.06,218.2,13131.0,218.35,218.46,218.06,218.2,13131.0
2024-12-03 09:50:00,218.18,218.38,218.01,218.25,11501.0,218.18,218.38,218.01,218.25,11501.0
2024-12-03 09:55:00,218.35,219.0,218.34,218.96,12311.0,218.35,219.0,218.34,218.96,12311.0
2024-12-03 10:00:00,219.01,219.01,218.52,218.69,21655.0,219.01,219.01,218.52,218.69,21655.0
2024-12-03 10:05:00,218.69,218.93,218.38,218.83,10763.0,218.69,218.93,218.38,218.83,10763.0
2024-12-03 10:10:00,218.83,218.83,218.42,218.42,11217.0,218.83,218.83,218.42,218.42,11217.0
2024-12-03 10:15:00,218.44,218.81,218.41,218.69,17566.0,218.44,218.81,218.41,218.69,17566.0
2024-12-03 10:20:00,218.69,218.69,218.48,218.56,9630.0,218.69,218.69,218.48,218.56,9630.0
2024-12-03 10:25:00,218.56,218.86,218.41,218.41,17531.0,218.56,218.86,218.41,218.41,17531.0
2024-12-03 10:30:00,218.28,218.44,218.25,218.34,8360.0,218.28,218.44,218.25,218.34,8360.0
2024-12-03 10:35:00,218.38,218.55,218.25,218.39,15255.0,218.38,218.55,218.25,218.39,15255.0
2024-12-03 10:40:00,218.36,218.39,218.25,218.26,4126.0,218.36,218.39,218.25,218.26,4126.0
2024-12-03 10:45:00,218.26,218.31,218.13,218.15,5684.0,218.26,218.31,218.13,218.15,5684.0
2024-12-03 10:50:00,218.27,218.44,218.17,218.31,9863.0,218.27,218.44,218.17,218.31,9863.0
2024-12-03 10:55:00,218.31,218.32,217.99,218.09,7191.0,218.31,218.32,217.99,218.09,7191.0
2024-12-03 11:00:00,218.09,218.16,217.98,218.09,7477.0,218.09,218.16,217.98,218.09,7477.0
2024-12-03 11:05:00,218.04,218.04,217.86,217.9,4893.0,218.04,218.04,217.86,217.9,4893.0
2024-12-03 11:10:00,217.88,218.08,217.83,218.04,7951.0,217.88,218.08,217.83,218.04,7951.0
2024-12-03 11:15:00,218.12,218.12,217.79,217.81,8216.0,218.12,218.12,217.79,217.81,8216.0
2024-12-03 11:20:00,217.85,217.89,217.67,217.67,6487.0,217.85,217.89,217.67,217.67,6487.0
2024-12-03 11:25:00,217.61,217.7,217.55,217.64,12657.0,217.61,217.7,217.55,217.64,12657.0
2024-12-03 11:30:00,217.68,217.69,217.31,217.47,24326.0,217.68,217.69,217.31,217.47,24326.0
2024-12-03 11:35:00,217.43,217.61,217.43,217.43,15043.0,217.43,217.61,217.43,217.43,15043.0
2024-12-03 11:40:00,217.44,217.55,217.15,217.25,16725.0,217.44,217.55,217.15,217.25,16725.0
2024-12-03 11:45:00,217.27,217.46,217.22,217.46,62212.0,217.27,217.46,217.22,217.46,62212.0
2024-12-03 11:50:00,217.43,217.44,217.19,217.28,36655.0,217.43,217.44,217.19,217.28,36655.0
2024-12-03 11:55:00,217.28,217.45,217.27,217.3,14578.0,217.28,217.45,217.27,217.3,14578.0
2024-12-03 12:00:00,217.34,217.36,217.12,217.3,15747.0,217.34,217.36,217.12,217.3,15747.0
2024-12-03 12:05:00,217.3,217.37,217.03,217.16,35157.0,217.3,217.37,217.03,217.16,35157.0
2024-12-03 12:10:00,217.16,217.16,217.04,217.11,12884.0,217.16,217.16,217.04,217.11,12884.0
2024-12-03 12:15:00,217.11,217.14,216.71,217.0,30303.0,217.11,217.14,216.71,217.0,30303.0
2024-12-03 12:20:00,217.05,217.06,216.71,216.73,22331.0,217.05,217.06,216.71,216.73,22331.0
2024-12-03 12:25:00,216.76,217.19,216.68,217.12,32537.0,216.76,217.19,216.68,217.12,32537.0
2024-12-03 12:30:00,217.07,217.12,216.98,217.06,7853.0,217.07,217.12,216.98,217.06,7853.0
2024-12-03 12:35:00,217.06,217.24,217.0,217.1,29973.0,217.06,217.24,217.0,217.1,29973.0
2024-12-03 12:40:00,217.13,217.21,217.11,217.21,14966.0,217.13,217.21,217.11,217.21,14966.0
2024-12-03 12:45:00,217.21,217.32,217.13,217.2,27337.0,217.21,217.32,217.13,217.2,27337.0
2024-12-03 12:50:00,217.27,217.37,217.12,217.15,31635.0,217.27,217.37,217.12,217.15,31635.0
2024-12-03 12:55:00,217.19,217.29,217.0,217.0,14257.0,217.19,217.29,217.0,217.0,14257.0
2024-12-03 13:00:00,217.06,217.11,216.91,216.91,14898.0,217.06,217.11,216.91,216.91,14898.0
2024-12-03 13:05:00,216.92,216.93,216.77,216.81,12025.0,216.92,216.93,216.77,216.81,12025.0
2024-12-03 13:10:00,216.81,216.86,216.69,216.83,16712.0,216.81,216.86,216.69,216.83,16712.0
2024-12-03 13:15:00,216.85,216.85,216.61,216.68,16502.0,216.85,216.85,216.61,216.68,16502.0
2024-12-03 13:20:00,216.69,216.86,216.54,216.84,7659.0,216.69,216.86,216.54,216.84,7659.0
2024-12-03 13:25:00,216.86,216.88,216.77,216.84,6734.0,216.86,216.88,216.77,216.84,6734.0
2024-12-03 13:30:00,216.87,217.0,216.83,216.99,11406.0,216.87,217.0,216.83,216.99,11406.0
2024-12-03 13:35:00,217.0,217.03,216.85,216.85,11960.0,217.0,217.03,216.85,216.85,11960.0
2024-12-03 13:40:00,216.88,216.91,216.65,216.65,9483.0,216.88,216.91,216.65,216.65,9483.0
2024-12-03 13:45:00,216.71,216.78,216.63,216.67,29209.0,216.71,216.78,216.63,216.67,29209.0
2024-12-03 13:50:00,216.63,216.72,216.33,216.34,18140.0,216.63,216.72,216.33,216.34,18140.0
2024-12-03 13:55:00,216.36,216.68,216.0,216.38,240161.0,216.36,216.68,216.0,216.38,240161.0
2024-12-03 14:00:00,216.33,216.33,216.1,216.21,16181.0,216.33,216.33,216.1,216.21,16181.0
2024-12-03 14:05:00,216.18,216.44,216.13,216.24,12170.0,216.18,216.44,216.13,216.24,12170.0
2024-12-03 14:10:00,216.24,216.36,216.14,216.16,14833.0,216.24,216.36,216.14,216.16,14833.0
2024-12-03 14:15:00,216.22,216.24,215.99,216.06,21259.0,216.22,216.24,215.99,216.06,21259.0
2024-12-03 14:20:00,216.06,216.12,215.95,216.07,6889.0,216.06,216.12,215.95,216.07,6889.0
2024-12-03 14:25:00,216.05,216.25,215.95,215.95,41100.0,216.05,216.25,215.95,215.95,41100.0
2024-12-03 14:30:00,216.0,216.06,215.97,216.06,6716.0,216.0,216.06,215.97,216.06,6716.0
2024-12-03 14:35:00,216.06,216.09,214.91,215.7,167397.0,216.06,216.09,214.91,215.7,167397.0
2024-12-03 14:40:00,215.7,215.85,215.61,215.78,14591.0,215.7,215.85,215.61,215.78,14591.0
2024-12-03 14:45:00,215.78,215.95,215.75,215.93,15765.0,215.78,215.95,215.75,215.93,15765.0
2024-12-03 14:50:00,215.9,216.14,215.75,215.98,14959.0,215.9,216.14,215.75,215.98,14959.0
2024-12-03 14:55:00,216.01,216.1,215.47,215.74,36818.0,216.01,216.1,215.47,215.74,36818.0
2024-12-03 15:00:00,215.77,216.1,215.57,216.1,151675.0,215.77,216.1,215.57,216.1,151675.0
2024-12-03 15:05:00,216.04,216.07,215.83,215.94,15263.0,216.04,216.07,215.83,215.94,15263.0
2024-12-03 15:10:00,215.99,216.06,215.8,215.82,17354.0,215.99,216.06,215.8,215.82,17354.0
2024-12-03 15:15:00,215.86,215.89,215.76,215.88,11383.0,215.86,215.89,215.76,215.88,11383.0
2024-12-03 15:20:00,215.84,216.1,215.84,215.96,19229.0,215.84,216.1,215.84,215.96,19229.0
2024-12-03 15:25:00,215.96,216.03,215.87,216.0,8375.0,215.96,216.03,215.87,216.0,8375.0
2024-12-03 15:30:00,215.96,216.06,215.89,215.94,14457.0,215.96,216.06,215.89,215.94,14457.0
2024-12-03 15:35:00,215.94,216.03,215.84,215.89,22078.0,215.94,216.03,215.84,215.89,22078.0
2024-12-03 15:40:00,215.88,215.88,215.65,215.68,21346.0,215.88,215.88,215.65,215.68,21346.0
2024-12-03 15:45:00,215.7,215.91,215.62,215.81,34233.0,215.7,215.91,215.62,215.81,34233.0
2024-12-03 15:50:00,215.83,215.9,215.43,215.51,94099.0,215.83,215.9,215.43,215.51,94099.0
2024-12-03 15:55:00,215.49,215.59,215.19,215.33,243061.0,215.49,215.59,215.19,215.33,243061.0
2024-12-04 09:30:00,215.28,215.73,214.64,215.73,45972.0,215.28,215.73,214.64,215.73,45972.0
2024-12-04 09:35:00,215.47,215.55,215.1,215.19,7657.0,215.47,215.55,215.1,215.19,7657.0
2024-12-04 09:40:00,215.19,215.33,215.16,215.27,8087.0,215.19,215.33,215.16,215.27,8087.0
2024-12-04 09:45:00,215.27,215.43,215.02,215.03,11992.0,215.27,215.43,215.02,215.03,11992.0
2024-12-04 09:50:00,214.97,215.1,214.87,214.93,9472.0,214.97,215.1,214.87,214.93,9472.0
2024-12-04 09:55:00,214.93,215.26,214.82,214.82,22507.0,214.93,215.26,214.82,214.82,22507.0
2024-12-04 10:00:00,214.81,215.0,214.5,214.61,46646.0,214.81,215.0,214.5,214.61,46646.0
2024-12-04 10:05:00,214.6,214.7,214.37,214.45,19783.0,214.6,214.7,214.37,214.45,19783.0
2024-12-04 10:10:00,214.37,214.37,213.6,213.6,20987.0,214.37,214.37,213.6,213.6,20987.0
2024-12-04 10:15:00,213.6,213.7,213.25,213.34,22499.0,213.6,213.7,213.25,213.34,22499.0
2024-12-04 10:20:00,213.38,214.12,213.24,214.0,12663.0,213.38,214.12,213.24,214.0,12663.0
2024-12-04 10:25:00,214.03,214.12,213.89,214.03,11446.0,214.03,214.12,213.89,214.03,11446.0
2024-12-04 10:30:00,214.03,214.22,214.03,214.2,14506.0,214.03,214.22,214.03,214.2,14506.0
2024-12-04 10:35:00,214.21,214.23,213.85,213.96,9560.0,214.21,214.23,213.85,213.96,9560.0
2024-12-04 10:40:00,214.0,214.17,213.99,214.15,8317.0,214.0,214.17,213.99,214.15,8317.0
2024-12-04 10:45:00,214.15,214.15,213.97,214.03,7418.0,214.15,214.15,213.97,214.03,7418.0
2024-12-04 10:50:00,214.07,214.34,214.07,214.27,19520.0,214.07,214.34,214.07,214.27,19520.0
2024-12-04 10:55:00,214.26,214.49,214.26,214.33,27845.0,214.26,214.49,214.26,214.33,27845.0
2024-12-04 11:00:00,214.34,214.37,214.24,214.3,9361.0,214.34,214.37,214.24,214.3,9361.0
2024-12-04 11:05:00,214.3,214.34,214.12,214.22,9335.0,214.3,214.34,214.12,214.22,9335.0
2024-12-04 11:10:00,214.26,214.27,214.01,214.05,7378.0,214.26,214.27,214.01,214.05,7378.0
2024-12-04 11:15:00,214.05,214.15,214.05,214.12,3875.0,214.05,214.15,214.05,214.12,3875.0
2024-12-04 11:20:00,214.17,214.17,213.89,213.98,12334.0,214.17,214.17,213.89,213.98,12334.0
2024-12-04 11:25:00,214.02,214.15,214.02,214.15,6655.0,214.02,214.15,214.02,214.15,6655.0
2024-12-04 11:30:00,214.07,214.07,213.73,213.78,11197.0,214.07,214.07,213.73,213.78,11197.0
2024-12-04 11:35:00,213.73,213.9,213.73,213.74,18504.0,213.73,213.9,213.73,213.74,18504.0
2024-12-04 11:40:00,213.7,213.73,213.5,213.52,13303.0,213.7,213.73,213.5,213.52,13303.0
2024-12-04 11:45:00,213.52,213.93,213.52,213.85,8628.0,213.52,213.93,213.52,213.85,8628.0
2024-12-04 11:50:00,213.85,213.93,213.75,213.85,18280.0,213.85,213.93,213.75,213.85,18280.0
2024-12-04 11:55:00,213.86,213.86,213.7,213.71,8224.0,213.86,213.86,213.7,213.71,8224.0
2024-12-04 12:00:00,213.76,213.8,213.57,213.62,11187.0,213.76,213.8,213.57,213.62,11187.0
2024-12-04 12:05:00,213.62,213.63,213.44,213.55,8274.0,213.62,213.63,213.44,213.55,8274.0
2024-12-04 12:10:00,213.55,213.69,213.51,213.6,12970.0,213.55,213.69,213.51,213.6,12970.0
2024-12-04 12:15:00,213.58,213.6,213.49,213.59,9929.0,213.58,213.6,213.49,213.59,9929.0
2024-12-04 12:20:00,213.6,213.61,213.37,213.37,18802.0,213.6,213.61,213.37,213.37,18802.0
2024-12-04 12:25:00,213.38,213.48,213.35,213.38,20757.0,213.38,213.48,213.35,213.38,20757.0
2024-12-04 12:30:00,213.41,213.47,213.32,213.32,6889.0,213.41,213.47,213.32,213.32,6889.0
2024-12-04 12:35:00,213.33,213.49,213.24,213.36,17808.0,213.33,213.49,213.24,213.36,17808.0
2024-12-04 12:40:00,213.38,213.45,213.24,213.45,11531.0,213.38,213.45,213.24,213.45,11531.0
2024-12-04 12:45:00,213.46,213.46,213.32,213.4,4403.0,213.46,213.46,213.32,213.4,4403.0
2024-12-04 12:50:00,213.41,213.57,213.4,213.51,4598.0,213.41,213.57,213.4,213.51,4598.0
2024-12-04 12:55:00,213.52,213.68,213.48,213.65,4915.0,213.52,213.68,213.48,213.65,4915.0
2024-12-04 13:00:00,213.65,213.68,213.57,213.63,4000.0,213.65,213.68,213.57,213.63,4000.0
2024-12-04 13:05:00,213.61,213.61,213.48,213.61,5187.0,213.61,213.61,213.48,213.61,5187.0
2024-12-04 13:10:00,213.61,213.73,213.56,213.73,9010.0,213.61,213.73,213.56,213.73,9010.0
2024-12-04 13:15:00,213.81,214.04,213.75,213.84,14347.0,213.81,214.04,213.75,213.84,14347.0
2024-12-04 13:20:00,213.76,213.76,213.3,213.48,78096.0,213.76,213.76,213.3,213.48,78096.0
2024-12-04 13:25:00,213.49,213.59,213.48,213.53,2330.0,213.49,213.59,213.48,213.53,2330.0
2024-12-04 13:30:00,213.51,213.55,213.38,213.42,6873.0,213.51,213.55,213.38,213.42,6873.0
2024-12-04 13:35:00,213.42,213.63,213.42,213.63,3813.0,213.42,213.63,213.42,213.63,3813.0
2024-12-04 13:40:00,213.64,213.97,213.59,213.96,11570.0,213.64,213.97,213.59,213.96,11570.0
2024-12-04 13:45:00,213.92,214.26,213.91,214.26,40180.0,213.92,214.26,213.91,214.26,40180.0
2024-12-04 13:50:00,214.26,214.77,213.75,214.44,96231.0,214.26,214.77,213.75,214.44,96231.0
2024-12-04 13:55:00,214.44,214.52,214.18,214.2,7718.0,214.44,214.52,214.18,214.2,7718.0
2024-12-04 14:00:00,214.21,214.28,213.9,214.0,81349.0,214.21,214.28,213.9,214.0,81349.0
2024-12-04 14:05:00,214.01,214.25,214.01,214.25,35286.0,214.01,214.25,214.01,214.25,35286.0
2024-12-04 14:10:00,214.25,214.26,214.03,214.08,8297.0,214.25,214.26,214.03,214.08,8297.0
2024-12-04 14:15:00,214.08,214.17,214.04,214.17,5616.0,214.08,214.17,214.04,214.17,5616.0
2024-12-04 14:20:00,214.18,214.54,214.0,214.53,88690.0,214.18,214.54,214.0,214.53,88690.0
2024-12-04 14:25:00,214.55,215.09,214.55,214.72,19430.0,214.55,215.09,214.55,214.72,19430.0
2024-12-04 14:30:00,214.76,214.81,214.58,214.65,14585.0,214.76,214.81,214.58,214.65,14585.0
2024-12-04 14:35:00,214.65,215.08,214.5,214.94,70131.0,214.65,215.08,214.5,214.94,70131.0
2024-12-04 14:40:00,214.9,214.92,214.75,214.77,10266.0,214.9,214.92,214.75,214.77,10266.0
2024-12-04 14:45:00,214.8,214.82,214.68,214.76,7754.0,214.8,214.82,214.68,214.76,7754.0
2024-12-04 14:50:00,214.78,214.83,214.69,214.78,13807.0,214.78,214.83,214.69,214.78,13807.0
2024-12-04 14:55:00,214.78,215.17,214.76,215.12,9543.0,214.78,215.17,214.76,215.12,9543.0
2024-12-04 15:00:00,215.21,215.36,215.09,215.16,15554.0,215.21,215.36,215.09,215.16,15554.0
2024-12-04 15:05:00,215.18,215.19,214.99,215.1,44623.0,215.18,215.19,214.99,215.1,44623.0
2024-12-04 15:10:00,215.14,215.33,215.13,215.28,7032.0,215.14,215.33,215.13,215.28,7032.0
2024-12-04 15:15:00,215.36,215.42,215.31,215.42,7920.0,215.36,215.42,215.31,215.42,7920.0
2024-12-04 15:20:00,215.45,215.63,215.45,215.58,12177.0,215.45,215.63,215.45,215.58,12177.0
2024-12-04 15:25:00,215.53,215.93,215.53,215.89,20344.0,215.53,215.93,215.53,215.89,20344.0
2024-12-04 15:30:00,215.84,215.96,215.45,215.5,65557.0,215.84,215.96,215.45,215.5,65557.0
2024-12-04 15:35:00,215.5,216.0,215.45,216.0,56449.0,215.5,216.0,215.45,216.0,56449.0
2024-12-04 15:40:00,216.0,216.39,215.92,216.35,18688.0,216.0,216.39,215.92,216.35,18688.0
2024-12-04 15:45:00,216.35,216.35,216.03,216.22,21082.0,216.35,216.35,216.03,216.22,21082.0
2024-12-04 15:50:00,216.15,216.23,215.61,215.61,32374.0,216.15,216.23,215.61,215.61,32374.0
2024-12-04 15:55:00,215.6,215.99,215.51,215.93,203427.0,215.6,215.99,215.51,215.93,203427.0
2024-12-05 09:30:00,203.0,204.23,200.71,203.71,563795.0,203.0,204.23,200.71,203.71,563795.0
2024-12-05 09:35:00,203.73,203.88,201.97,202.42,125691.0,203.73,203.88,201.97,202.42,125691.0
2024-12-05 09:40:00,202.14,203.75,201.85,203.39,138512.0,202.14,203.75,201.85,203.39,138512.0
2024-12-05 09:45:00,203.39,203.54,202.59,203.07,127902.0,203.39,203.54,202.59,203.07,127902.0
2024-12-05 09:50:00,202.93,203.43,202.8,203.29,84982.0,202.93,203.43,202.8,203.29,84982.0
2024-12-05 09:55:00,203.29,204.72,203.14,204.24,127961.0,203.29,204.72,203.14,204.24,127961.0
2024-12-05 10:00:00,204.24,205.12,203.7,204.38,111499.0,204.24,205.12,203.7,204.38,111499.0
2024-12-05 10:05:00,204.54,204.68,203.06,203.15,73515.0,204.54,204.68,203.06,203.15,73515.0
2024-12-05 10:10:00,203.15,204.45,203.0,204.15,53952.0,203.15,204.45,203.0,204.15,53952.0
2024-12-05 10:15:00,204.16,205.15,203.85,204.94,47702.0,204.16,205.15,203.85,204.94,47702.0
2024-12-05 10:20:00,204.97,205.08,204.59,204.82,26796.0,204.97,205.08,204.59,204.82,26796.0
2024-12-05 10:25:00,204.9,205.94,204.8,205.36,93251.0,204.9,205.94,204.8,205.36,93251.0
2024-12-05 10:30:00,205.22,206.44,205.04,206.28,58146.0,205.22,206.44,205.04,206.28,58146.0
2024-12-05 10:35:00,206.28,207.66,206.15,207.12,91720.0,206.28,207.66,206.15,207.12,91720.0
2024-12-05 10:40:00,207.13,207.23,206.41,206.56,40592.0,207.13,207.23,206.41,206.56,40592.0
2024-12-05 10:45:00,206.64,206.82,206.1,206.6,65013.0,206.64,206.82,206.1,206.6,65013.0
2024-12-05 10:50:00,206.59,206.78,205.92,206.3,30212.0,206.59,206.78,205.92,206.3,30212.0
2024-12-05 10:55:00,206.28,207.95,206.13,207.63,61171.0,206.28,207.95,206.13,207.63,61171.0
2024-12-05 11:00:00,207.65,207.8,206.24,206.36,28579.0,207.65,207.8,206.24,206.36,28579.0
2024-12-05 11:05:00,206.3,206.35,205.87,206.27,41192.0,206.3,206.35,205.87,206.27,41192.0
2024-12-05 11:10:00,206.27,206.61,205.96,206.53,23216.0,206.27,206.61,205.96,206.53,23216.0
2024-12-05 11:15:00,206.61,206.68,206.33,206.46,26541.0,206.61,206.68,206.33,206.46,26541.0
2024-12-05 11:20:00,206.53,206.73,206.19,206.33,14968.0,206.53,206.73,206.19,206.33,14968.0
2024-12-05 11:25:00,206.28,206.86,205.95,206.76,14650.0,206.28,206.86,205.95,206.76,14650.0
2024-12-05 11:30:00,206.76,206.88,206.53,206.82,31343.0,206.76,206.88,206.53,206.82,31343.0
2024-12-05 11:35:00,206.84,207.39,206.84,207.27,19004.0,206.84,207.39,206.84,207.27,19004.0
2024-12-05 11:40:00,207.35,207.76,207.26,207.56,28106.0,207.35,207.76,207.26,207.56,28106.0
2024-12-05 11:45:00,207.58,208.0,207.46,207.84,34271.0,207.58,208.0,207.46,207.84,34271.0
2024-12-05 11:50:00,207.78,207.83,207.41,207.48,23556.0,207.78,207.83,207.41,207.48,23556.0
2024-12-05 11:55:00,207.49,207.64,206.95,207.12,20551.0,207.49,207.64,206.95,207.12,20551.0
2024-12-05 12:00:00,207.08,207.12,206.42,206.51,19115.0,207.08,207.12,206.42,206.51,19115.0
2024-12-05 12:05:00,206.54,206.77,206.43,206.43,9152.0,206.54,206.77,206.43,206.43,9152.0
2024-12-05 12:10:00,206.63,206.63,206.11,206.31,29735.0,206.63,206.63,206.11,206.31,29735.0
2024-12-05 12:15:00,206.28,206.39,206.11,206.19,20925.0,206.28,206.39,206.11,206.19,20925.0
2024-12-05 12:20:00,206.21,206.21,205.66,205.66,25595.0,206.21,206.21,205.66,205.66,25595.0
2024-12-05 12:25:00,205.56,205.57,205.25,205.25,17270.0,205.56,205.57,205.25,205.25,17270.0
2024-12-05 12:30:00,205.3,205.48,205.25,205.46,21081.0,205.3,205.48,205.25,205.46,21081.0
2024-12-05 12:35:00,205.41,205.42,204.76,204.83,17778.0,205.41,205.42,204.76,204.83,17778.0
2024-12-05 12:40:00,204.83,205.21,204.82,205.06,17570.0,204.83,205.21,204.82,205.06,17570.0
2024-12-05 12:45:00,205.05,205.12,204.69,204.97,27173.0,205.05,205.12,204.69,204.97,27173.0
2024-12-05 12:50:00,205.07,205.54,205.0,205.07,14303.0,205.07,205.54,205.0,205.07,14303.0
2024-12-05 12:55:00,205.05,205.17,204.74,204.85,16765.0,205.05,205.17,204.74,204.85,16765.0
2024-12-05 13:00:00,204.8,205.04,204.74,204.84,22493.0,204.8,205.04,204.74,204.84,22493.0
2024-12-05 13:05:00,204.86,205.08,204.81,204.91,16945.0,204.86,205.08,204.81,204.91,16945.0
2024-12-05 13:10:00,204.89,204.9,204.73,204.78,16771.0,204.89,204.9,204.73,204.78,16771.0
2024-12-05 13:15:00,204.78,204.85,204.15,204.17,26942.0,204.78,204.85,204.15,204.17,26942.0
2024-12-05 13:20:00,204.14,204.27,203.79,204.11,41062.0,204.14,204.27,203.79,204.11,41062.0
2024-12-05 13:25:00,204.06,204.58,204.04,204.31,37065.0,204.06,204.58,204.04,204.31,37065.0
2024-12-05 13:30:00,204.27,204.27,203.96,204.06,22966.0,204.27,204.27,203.96,204.06,22966.0
2024-12-05 13:35:00,204.09,204.4,204.06,204.31,35792.0,204.09,204.4,204.06,204.31,35792.0
2024-12-05 13:40:00,204.36,204.36,204.03,204.07,18563.0,204.36,204.36,204.03,204.07,18563.0
2024-12-05 13:45:00,204.03,204.65,204.03,204.21,32063.0,204.03,204.65,204.03,204.21,32063.0
2024-12-05 13:50:00,204.2,204.22,203.99,204.0,28205.0,204.2,204.22,203.99,204.0,28205.0
2024-12-05 13:55:00,204.05,204.05,203.69,203.96,25629.0,204.05,204.05,203.69,203.96,25629.0
2024-12-05 14:00:00,203.97,204.0,203.61,203.68,27071.0,203.97,204.0,203.61,203.68,27071.0
2024-12-05 14:05:00,203.67,204.25,203.55,204.25,31432.0,203.67,204.25,203.55,204.25,31432.0
2024-12-05 14:10:00,204.24,204.33,204.1,204.14,13561.0,204.24,204.33,204.1,204.14,13561.0
2024-12-05 14:15:00,204.13,204.6,204.1,204.28,26818.0,204.13,204.6,204.1,204.28,26818.0
2024-12-05 14:20:00,204.28,204.31,204.12,204.12,12154.0,204.28,204.31,204.12,204.12,12154.0
2024-12-05 14:25:00,204.15,204.25,204.01,204.02,18251.0,204.15,204.25,204.01,204.02,18251.0
2024-12-05 14:30:00,204.03,204.17,203.94,204.05,30235.0,204.03,204.17,203.94,204.05,30235.0
2024-12-05 14:35:00,204.11,204.23,204.06,204.14,10066.0,204.11,204.23,204.06,204.14,10066.0
2024-12-05 14:40:00,204.11,204.22,204.07,204.15,14851.0,204.11,204.22,204.07,204.15,14851.0
2024-12-05 14:45:00,204.14,204.15,203.98,204.07,19352.0,204.14,204.15,203.98,204.07,19352.0
2024-12-05 14:50:00,204.06,204.09,203.97,204.06,16140.0,204.06,204.09,203.97,204.06,16140.0
2024-12-05 14:55:00,204.09,204.09,203.52,203.82,35780.0,204.09,204.09,203.52,203.82,35780.0
2024-12-05 15:00:00,203.79,203.93,203.53,203.56,27676.0,203.79,203.93,203.53,203.56,27676.0
2024-12-05 15:05:00,203.58,203.69,203.38,203.42,22342.0,203.58,203.69,203.38,203.42,22342.0
2024-12-05 15:10:00,203.42,203.42,203.2,203.28,34361.0,203.42,203.42,203.2,203.28,34361.0
2024-12-05 15:15:00,203.28,203.63,203.28,203.54,51573.0,203.28,203.63,203.28,203.54,51573.0
2024-12-05 15:20:00,203.5,203.89,203.44,203.68,48358.0,203.5,203.89,203.44,203.68,48358.0
2024-12-05 15:25:00,203.7,203.87,203.52,203.87,46445.0,203.7,203.87,203.52,203.87,46445.0
2024-12-05 15:30:00,203.89,204.28,203.79,204.22,39034.0,203.89,204.28,203.79,204.22,39034.0
2024-12-05 15:35:00,204.22,204.42,204.05,204.25,47791.0,204.22,204.42,204.05,204.25,47791.0
2024-12-05 15:40:00,204.26,204.28,204.0,204.16,45285.0,204.26,204.28,204.0,204.16,45285.0
2024-12-05 15:45:00,204.16,204.23,203.83,203.92,90386.0,204.16,204.23,203.83,203.92,90386.0
2024-12-05 15:50:00,203.94,204.17,203.59,203.98,154311.0,203.94,204.17,203.59,203.98,154311.0
2024-12-05 15:55:00,203.99,204.1,203.64,204.07,411955.0,203.99,204.1,203.64,204.07,411955.0
2024-12-06 09:30:00,205.29,205.94,204.69,205.27,55424.0,205.29,205.94,204.69,205.27,55424.0
2024-12-06 09:35:00,205.1,206.11,204.98,205.91,29813.0,205.1,206.11,204.98,205.91,29813.0
2024-12-06 09:40:00,206.16,206.35,205.11,205.32,19594.0,206.16,206.35,205.11,205.32,19594.0
2024-12-06 09:45:00,205.4,205.93,205.23,205.81,14482.0,205.4,205.93,205.23,205.81,14482.0
2024-12-06 09:50:00,205.9,205.93,205.38,205.38,17979.0,205.9,205.93,205.38,205.38,17979.0
2024-12-06 09:55:00,205.23,205.59,205.23,205.47,25761.0,205.23,205.59,205.23,205.47,25761.0
2024-12-06 10:00:00,205.54,205.57,204.82,205.06,28299.0,205.54,205.57,204.82,205.06,28299.0
2024-12-06 10:05:00,205.12,205.92,205.03,205.91,73529.0,205.12,205.92,205.03,205.91,73529.0
2024-12-06 10:10:00,205.92,206.23,205.9,206.07,13787.0,205.92,206.23,205.9,206.07,13787.0
2024-12-06 10:15:00,206.08,206.08,205.81,205.91,19527.0,206.08,206.08,205.81,205.91,19527.0
2024-12-06 10:20:00,206.02,206.73,206.0,206.55,39700.0,206.02,206.73,206.0,206.55,39700.0
2024-12-06 10:25:00,206.56,206.7,206.43,206.54,18111.0,206.56,206.7,206.43,206.54,18111.0
2024-12-06 10:30:00,206.48,206.63,206.29,206.31,8547.0,206.48,206.63,206.29,206.31,8547.0
2024-12-06 10:35:00,206.26,206.55,206.25,206.34,12217.0,206.26,206.55,206.25,206.34,12217.0
2024-12-06 10:40:00,206.33,206.53,206.12,206.52,13373.0,206.33,206.53,206.12,206.52,13373.0
2024-12-06 10:45:00,206.46,206.53,206.24,206.43,12263.0,206.46,206.53,206.24,206.43,12263.0
2024-12-06 10:50:00,206.33,206.48,206.2,206.39,16074.0,206.33,206.48,206.2,206.39,16074.0
2024-12-06 10:55:00,206.35,206.53,206.29,206.41,11371.0,206.35,206.53,206.29,206.41,11371.0
2024-12-06 11:00:00,206.42,206.72,206.37,206.7,13990.0,206.42,206.72,206.37,206.7,13990.0
2024-12-06 11:05:00,206.73,206.84,206.6,206.81,6509.0,206.73,206.84,206.6,206.81,6509.0
2024-12-06 11:10:00,206.82,206.82,206.49,206.57,26366.0,206.82,206.82,206.49,206.57,26366.0
2024-12-06 11:15:00,206.6,206.84,206.47,206.47,22002.0,206.6,206.84,206.47,206.47,22002.0
2024-12-06 11:20:00,206.47,206.67,206.31,206.64,16334.0,206.47,206.67,206.31,206.64,16334.0
2024-12-06 11:25:00,206.72,206.92,206.72,206.76,7303.0,206.72,206.92,206.72,206.76,7303.0
2024-12-06 11:30:00,206.74,206.89,206.57,206.72,13714.0,206.74,206.89,206.57,206.72,13714.0
2024-12-06 11:35:00,206.69,206.71,206.37,206.5,13684.0,206.69,206.71,206.37,206.5,13684.0
2024-12-06 11:40:00,206.48,206.74,206.35,206.74,18647.0,206.48,206.74,206.35,206.74,18647.0
2024-12-06 11:45:00,206.8,206.82,206.45,206.5,14946.0,206.8,206.82,206.45,206.5,14946.0
2024-12-06 11:50:00,206.5,206.56,206.42,206.5,10212.0,206.5,206.56,206.42,206.5,10212.0
2024-12-06 11:55:00,206.54,206.62,206.33,206.33,9485.0,206.54,206.62,206.33,206.33,9485.0
2024-12-06 12:00:00,206.33,206.62,206.2,206.39,17366.0,206.33,206.62,206.2,206.39,17366.0
2024-12-06 12:05:00,206.35,206.7,206.24,206.62,13969.0,206.35,206.7,206.24,206.62,13969.0
2024-12-06 12:10:00,206.62,206.77,206.61,206.71,11351.0,206.62,206.77,206.61,206.71,11351.0
2024-12-06 12:15:00,206.71,206.78,206.49,206.6,17066.0,206.71,206.78,206.49,206.6,17066.0
2024-12-06 12:20:00,206.56,206.56,206.32,206.46,9444.0,206.56,206.56,206.32,206.46,9444.0
2024-12-06 12:25:00,206.4,206.57,206.34,206.52,13684.0,206.4,206.57,206.34,206.52,13684.0
2024-12-06 12:30:00,206.48,206.63,206.47,206.59,4519.0,206.48,206.63,206.47,206.59,4519.0
2024-12-06 12:35:00,206.59,206.7,206.47,206.51,9646.0,206.59,206.7,206.47,206.51,9646.0
2024-12-06 12:40:00,206.51,206.51,206.32,206.4,27707.0,206.51,206.51,206.32,206.4,27707.0
2024-12-06 12:45:00,206.41,206.5,206.22,206.25,7654.0,206.41,206.5,206.22,206.25,7654.0
2024-12-06 12:50:00,206.19,206.26,206.18,206.19,6413.0,206.19,206.26,206.18,206.19,6413.0
2024-12-06 12:55:00,206.17,206.31,206.06,206.06,9261.0,206.17,206.31,206.06,206.06,9261.0
2024-12-06 13:00:00,206.03,206.15,206.01,206.15,6578.0,206.03,206.15,206.01,206.15,6578.0
2024-12-06 13:05:00,206.15,206.26,206.09,206.26,5218.0,206.15,206.26,206.09,206.26,5218.0
2024-12-06 13:10:00,206.23,206.36,206.2,206.24,11458.0,206.23,206.36,206.2,206.24,11458.0
2024-12-06 13:15:00,206.24,206.26,206.14,206.15,12441.0,206.24,206.26,206.14,206.15,12441.0
2024-12-06 13:20:00,206.14,206.26,206.01,206.02,15896.0,206.14,206.26,206.01,206.02,15896.0
2024-12-06 13:25:00,206.04,206.06,205.94,205.95,10076.0,206.04,206.06,205.94,205.95,10076.0
2024-12-06 13:30:00,205.94,205.98,205.82,205.82,9714.0,205.94,205.98,205.82,205.82,9714.0
2024-12-06 13:35:00,205.88,205.98,205.82,205.89,18490.0,205.88,205.98,205.82,205.89,18490.0
2024-12-06 13:40:00,205.96,206.01,205.79,205.92,8524.0,205.96,206.01,205.79,205.92,8524.0
2024-12-06 13:45:00,205.94,206.18,205.93,206.14,56392.0,205.94,206.18,205.93,206.14,56392.0
2024-12-06 13:50:00,206.17,206.35,206.13,206.35,3660.0,206.17,206.35,206.13,206.35,3660.0
2024-12-06 13:55:00,206.51,206.54,206.18,206.18,16029.0,206.51,206.54,206.18,206.18,16029.0
2024-12-06 14:00:00,206.31,206.37,206.2,206.26,7962.0,206.31,206.37,206.2,206.26,7962.0
2024-12-06 14:05:00,206.27,206.57,206.21,206.42,67113.0,206.27,206.57,206.21,206.42,67113.0
2024-12-06 14:10:00,206.42,206.6,206.35,206.57,9415.0,206.42,206.6,206.35,206.57,9415.0
2024-12-06 14:15:00,206.59,206.61,206.43,206.5,16801.0,206.59,206.61,206.43,206.5,16801.0
2024-12-06 14:20:00,206.52,206.57,206.42,206.49,6535.0,206.52,206.57,206.42,206.49,6535.0
2024-12-06 14:25:00,206.53,206.77,206.52,206.61,13280.0,206.53,206.77,206.52,206.61,13280.0
2024-12-06 14:30:00,206.61,206.66,206.41,206.5,11482.0,206.61,206.66,206.41,206.5,11482.0
2024-12-06 14:35:00,206.48,206.62,206.48,206.62,10068.0,206.48,206.62,206.48,206.62,10068.0
2024-12-06 14:40:00,206.59,206.83,206.53,206.83,9985.0,206.59,206.83,206.53,206.83,9985.0
2024-12-06 14:45:00,206.83,206.88,206.62,206.66,11717.0,206.83,206.88,206.62,206.66,11717.0
2024-12-06 14:50:00,206.72,206.8,206.68,206.76,10884.0,206.72,206.8,206.68,206.76,10884.0
2024-12-06 14:55:00,206.79,207.03,206.71,206.8,15708.0,206.79,207.03,206.71,206.8,15708.0
2024-12-06 15:00:00,206.79,206.89,206.65,206.81,15899.0,206.79,206.89,206.65,206.81,15899.0
2024-12-06 15:05:00,206.78,206.91,206.68,206.81,22830.0,206.78,206.91,206.68,206.81,22830.0
2024-12-06 15:10:00,206.8,207.09,206.8,207.06,17004.0,206.8,207.09,206.8,207.06,17004.0
2024-12-06 15:15:00,207.03,207.07,206.55,206.61,36960.0,207.03,207.07,206.55,206.61,36960.0
2024-12-06 15:20:00,206.67,206.75,206.47,206.73,36470.0,206.67,206.75,206.47,206.73,36470.0
2024-12-06 15:25:00,206.73,206.96,206.72,206.95,17731.0,206.73,206.96,206.72,206.95,17731.0
2024-12-06 15:30:00,206.95,207.02,206.87,206.93,18272.0,206.95,207.02,206.87,206.93,18272.0
2024-12-06 15:35:00,206.95,206.95,206.7,206.83,30146.0,206.95,206.95,206.7,206.83,30146.0
2024-12-06 15:40:00,206.78,206.89,206.67,206.73,61266.0,206.78,206.89,206.67,206.73,61266.0
2024-12-06 15:45:00,206.73,207.09,206.71,207.09,41576.0,206.73,207.09,206.71,207.09,41576.0
2024-12-06 15:50:00,207.11,207.26,206.74,206.75,70876.0,207.11,207.26,206.74,206.75,70876.0
2024-12-06 15:55:00,206.8,207.56,206.79,207.27,314725.0,206.8,207.56,206.79,207.27,314725.0
2024-12-09 09:30:00,207.06,207.13,205.95,206.61,55019.0,207.06,207.13,205.95,206.61,55019.0
2024-12-09 09:35:00,206.64,207.57,206.64,207.39,12614.0,206.64,207.57,206.64,207.39,12614.0
2024-12-09 09:40:00,207.21,207.21,206.56,206.71,6793.0,207.21,207.21,206.56,206.71,6793.0
2024-12-09 09:45:00,206.69,206.69,206.24,206.62,24256.0,206.69,206.69,206.24,206.62,24256.0
2024-12-09 09:50:00,206.61,206.75,206.39,206.49,9567.0,206.61,206.75,206.39,206.49,9567.0
2024-12-09 09:55:00,206.46,206.6,205.87,206.19,15292.0,206.46,206.6,205.87,206.19,15292.0
2024-12-09 10:00:00,206.02,206.02,205.42,205.61,17804.0,206.02,206.02,205.42,205.61,17804.0
2024-12-09 10:05:00,205.66,205.71,204.88,205.09,40045.0,205.66,205.71,204.88,205.09,40045.0
2024-12-09 10:10:00,205.09,205.41,204.92,205.41,30980.0,205.09,205.41,204.92,205.41,30980.0
2024-12-09 10:15:00,205.36,205.55,205.17,205.5,17802.0,205.36,205.55,205.17,205.5,17802.0
2024-12-09 10:20:00,205.57,205.86,205.46,205.86,14126.0,205.57,205.86,205.46,205.86,14126.0
2024-12-09 10:25:00,205.86,205.93,205.56,205.8,29524.0,205.86,205.93,205.56,205.8,29524.0
2024-12-09 10:30:00,205.8,206.01,205.69,205.83,45335.0,205.8,206.01,205.69,205.83,45335.0
2024-12-09 10:35:00,205.83,205.98,205.12,205.16,69025.0,205.83,205.98,205.12,205.16,69025.0
2024-12-09 10:40:00,205.16,205.34,205.14,205.15,10761.0,205.16,205.34,205.14,205.15,10761.0
2024-12-09 10:45:00,205.21,205.22,204.9,205.08,22500.0,205.21,205.22,204.9,205.08,22500.0
2024-12-09 10:50:00,205.1,205.17,204.99,205.04,6406.0,205.1,205.17,204.99,205.04,6406.0
2024-12-09 10:55:00,205.04,205.19,204.94,204.98,14432.0,205.04,205.19,204.94,204.98,14432.0
2024-12-09 11:00:00,205.08,205.54,205.06,205.5,8763.0,205.08,205.54,205.06,205.5,8763.0
2024-12-09 11:05:00,205.51,205.59,205.2,205.29,19294.0,205.51,205.59,205.2,205.29,19294.0
2024-12-09 11:10:00,205.21,205.44,205.08,205.14,17321.0,205.21,205.44,205.08,205.14,17321.0
2024-12-09 11:15:00,205.09,205.33,205.09,205.22,12106.0,205.09,205.33,205.09,205.22,12106.0
2024-12-09 11:20:00,205.26,205.39,205.19,205.23,16418.0,205.26,205.39,205.19,205.23,16418.0
2024-12-09 11:25:00,205.26,205.55,205.2,205.55,5244.0,205.26,205.55,205.2,205.55,5244.0
2024-12-09 11:30:00,205.53,205.65,205.37,205.53,14435.0,205.53,205.65,205.37,205.53,14435.0
2024-12-09 11:35:00,205.53,205.53,205.2,205.26,13839.0,205.53,205.53,205.2,205.26,13839.0
2024-12-09 11:40:00,205.22,205.46,205.22,205.36,7269.0,205.22,205.46,205.22,205.36,7269.0
2024-12-09 11:45:00,205.34,205.34,204.84,204.84,13716.0,205.34,205.34,204.84,204.84,13716.0
2024-12-09 11:50:00,204.92,204.99,204.63,204.64,42313.0,204.92,204.99,204.63,204.64,42313.0
2024-12-09 11:55:00,204.63,204.92,204.48,204.72,21847.0,204.63,204.92,204.48,204.72,21847.0
2024-12-09 12:00:00,204.76,204.79,204.43,204.44,12268.0,204.76,204.79,204.43,204.44,12268.0
2024-12-09 12:05:00,204.47,204.77,204.45,204.74,12040.0,204.47,204.77,204.45,204.74,12040.0
2024-12-09 12:10:00,204.71,204.74,204.44,204.47,31623.0,204.71,204.74,204.44,204.47,31623.0
2024-12-09 12:15:00,204.49,204.74,204.49,204.71,34665.0,204.49,204.74,204.49,204.71,34665.0
2024-12-09 12:20:00,204.66,204.66,204.38,204.41,13113.0,204.66,204.66,204.38,204.41,13113.0
2024-12-09 12:25:00,204.39,204.46,204.16,204.24,22094.0,204.39,204.46,204.16,204.24,22094.0
2024-12-09 12:30:00,204.24,204.3,203.92,203.97,16221.0,204.24,204.3,203.92,203.97,16221.0
2024-12-09 12:35:00,203.98,204.0,203.77,203.83,10845.0,203.98,204.0,203.77,203.83,10845.0
2024-12-09 12:40:00,203.81,203.95,203.77,203.95,4916.0,203.81,203.95,203.77,203.95,4916.0
2024-12-09 12:45:00,203.88,203.96,203.77,203.83,9843.0,203.88,203.96,203.77,203.83,9843.0
2024-12-09 12:50:00,203.86,204.0,203.8,203.85,8280.0,203.86,204.0,203.8,203.85,8280.0
2024-12-09 12:55:00,203.85,203.88,203.75,203.78,9241.0,203.85,203.88,203.75,203.78,9241.0
2024-12-09 13:00:00,203.76,203.87,203.6,203.87,9003.0,203.76,203.87,203.6,203.87,9003.0
2024-12-09 13:05:00,203.87,204.03,203.86,203.99,10865.0,203.87,204.03,203.86,203.99,10865.0
2024-12-09 13:10:00,203.92,204.19,203.9,204.19,11918.0,203.92,204.19,203.9,204.19,11918.0
2024-12-09 13:15:00,204.16,204.26,203.99,204.19,15511.0,204.16,204.26,203.99,204.19,15511.0
2024-12-09 13:20:00,204.19,204.24,203.83,203.84,12017.0,204.19,204.24,203.83,203.84,12017.0
2024-12-09 13:25:00,203.86,203.91,203.7,203.7,7590.0,203.86,203.91,203.7,203.7,7590.0
2024-12-09 13:30:00,203.73,203.82,203.65,203.75,10527.0,203.73,203.82,203.65,203.75,10527.0
2024-12-09 13:35:00,203.76,203.78,203.66,203.71,6014.0,203.76,203.78,203.66,203.71,6014.0
2024-12-09 13:40:00,203.71,203.85,203.71,203.77,13871.0,203.71,203.85,203.71,203.77,13871.0
2024-12-09 13:45:00,203.77,203.86,203.66,203.77,11431.0,203.77,203.86,203.66,203.77,11431.0
2024-12-09 13:50:00,203.81,204.09,203.74,203.8,20079.0,203.81,204.09,203.74,203.8,20079.0
2024-12-09 13:55:00,203.78,204.05,203.78,203.95,10991.0,203.78,204.05,203.78,203.95,10991.0
2024-12-09 14:00:00,203.95,203.98,203.54,203.59,13808.0,203.95,203.98,203.54,203.59,13808.0
2024-12-09 14:05:00,203.59,203.6,203.42,203.54,13361.0,203.59,203.6,203.42,203.54,13361.0
2024-12-09 14:10:00,203.56,203.69,203.45,203.62,9692.0,203.56,203.69,203.45,203.62,9692.0
2024-12-09 14:15:00,203.58,203.6,203.49,203.49,9876.0,203.58,203.6,203.49,203.49,9876.0
2024-12-09 14:20:00,203.51,203.55,203.38,203.55,7551.0,203.51,203.55,203.38,203.55,7551.0
2024-12-09 14:25:00,203.56,203.71,203.55,203.71,11140.0,203.56,203.71,203.55,203.71,11140.0
2024-12-09 14:30:00,203.71,203.96,203.7,203.83,11391.0,203.71,203.96,203.7,203.83,11391.0
2024-12-09 14:35:00,203.84,203.86,203.57,203.66,18096.0,203.84,203.86,203.57,203.66,18096.0
2024-12-09 14:40:00,203.65,203.65,203.46,203.46,13148.0,203.65,203.65,203.46,203.46,13148.0
2024-12-09 14:45:00,203.48,203.7,203.44,203.67,12496.0,203.48,203.7,203.44,203.67,12496.0
2024-12-09 14:50:00,203.66,203.75,203.52,203.59,8716.0,203.66,203.75,203.52,203.59,8716.0
2024-12-09 14:55:00,203.59,203.66,203.48,203.48,11469.0,203.59,203.66,203.48,203.48,11469.0
2024-12-09 15:00:00,203.51,203.74,203.48,203.68,13289.0,203.51,203.74,203.48,203.68,13289.0
2024-12-09 15:05:00,203.7,203.74,203.5,203.6,23400.0,203.7,203.74,203.5,203.6,23400.0
2024-12-09 15:10:00,203.59,203.62,203.47,203.53,12175.0,203.59,203.62,203.47,203.53,12175.0
2024-12-09 15:15:00,203.56,203.7,203.53,203.7,10168.0,203.56,203.7,203.53,203.7,10168.0
2024-12-09 15:20:00,203.71,203.76,203.61,203.65,14017.0,203.71,203.76,203.61,203.65,14017.0
2024-12-09 15:25:00,203.65,203.66,203.46,203.51,30094.0,203.65,203.66,203.46,203.51,30094.0
2024-12-09 15:30:00,203.55,203.55,203.47,203.51,13185.0,203.55,203.55,203.47,203.51,13185.0
2024-12-09 15:35:00,203.5,203.5,203.31,203.33,11649.0,203.5,203.5,203.31,203.33,11649.0
2024-12-09 15:40:00,203.35,203.41,203.23,203.39,25810.0,203.35,203.41,203.23,203.39,25810.0
2024-12-09 15:45:00,203.38,203.42,203.06,203.19,49135.0,203.38,203.42,203.06,203.19,49135.0
2024-12-09 15:50:00,203.18,203.26,202.87,202.9,69431.0,203.18,203.26,202.87,202.9,69431.0
2024-12-09 15:55:00,202.89,202.97,202.72,202.92,204861.0,202.89,202.97,202.72,202.92,204861.0
2024-12-10 09:30:00,203.28,203.28,201.25,202.02,46564.0,203.28,203.28,201.25,202.02,46564.0
2024-12-10 09:35:00,202.3,202.59,202.03,202.12,27511.0,202.3,202.59,202.03,202.12,27511.0
2024-12-10 09:40:00,202.19,202.19,201.69,202.17,17493.0,202.19,202.19,201.69,202.17,17493.0
2024-12-10 09:45:00,202.28,203.01,202.15,202.38,82970.0,202.28,203.01,202.15,202.38,82970.0
2024-12-10 09:50:00,202.55,202.55,201.87,202.13,11884.0,202.55,202.55,201.87,202.13,11884.0
2024-12-10 09:55:00,202.23,202.28,202.04,202.23,36574.0,202.23,202.28,202.04,202.23,36574.0
2024-12-10 10:00:00,202.24,202.3,201.83,201.87,14386.0,202.24,202.3,201.83,201.87,14386.0
2024-12-10 10:05:00,201.77,202.0,201.7,201.85,8534.0,201.77,202.0,201.7,201.85,8534.0
2024-12-10 10:10:00,201.85,201.97,201.5,201.59,12260.0,201.85,201.97,201.5,201.59,12260.0
2024-12-10 10:15:00,201.59,201.66,201.48,201.56,4257.0,201.59,201.66,201.48,201.56,4257.0
2024-12-10 10:20:00,201.56,201.93,201.45,201.75,53593.0,201.56,201.93,201.45,201.75,53593.0
2024-12-10 10:25:00,201.77,202.2,201.75,201.98,15507.0,201.77,202.2,201.75,201.98,15507.0
2024-12-10 10:30:00,202.05,202.12,201.8,201.93,36619.0,202.05,202.12,201.8,201.93,36619.0
2024-12-10 10:35:00,201.92,202.09,201.77,202.03,15628.0,201.92,202.09,201.77,202.03,15628.0
2024-12-10 10:40:00,202.03,202.42,202.02,202.37,21256.0,202.03,202.42,202.02,202.37,21256.0
2024-12-10 10:45:00,202.37,202.69,202.37,202.51,35338.0,202.37,202.69,202.37,202.51,35338.0
2024-12-10 10:50:00,202.5,202.75,202.5,202.52,40172.0,202.5,202.75,202.5,202.52,40172.0
2024-12-10 10:55:00,202.52,202.67,202.42,202.48,14001.0,202.52,202.67,202.42,202.48,14001.0
2024-12-10 11:00:00,202.49,203.15,202.46,203.06,18836.0,202.49,203.15,202.46,203.06,18836.0
2024-12-10 11:05:00,203.06,203.09,202.74,202.91,19942.0,203.06,203.09,202.74,202.91,19942.0
2024-12-10 11:10:00,202.87,202.96,202.56,202.6,25089.0,202.87,202.96,202.56,202.6,25089.0
2024-12-10 11:15:00,202.64,202.82,202.55,202.55,18770.0,202.64,202.82,202.55,202.55,18770.0
2024-12-10 11:20:00,202.65,202.65,202.32,202.48,13245.0,202.65,202.65,202.32,202.48,13245.0
2024-12-10 11:25:00,202.48,202.64,202.45,202.55,10570.0,202.48,202.64,202.45,202.55,10570.0
2024-12-10 11:30:00,202.53,202.53,202.29,202.34,16539.0,202.53,202.53,202.29,202.34,16539.0
2024-12-10 11:35:00,202.39,202.52,202.23,202.23,17428.0,202.39,202.52,202.23,202.23,17428.0
2024-12-10 11:40:00,202.27,202.44,202.22,202.33,17401.0,202.27,202.44,202.22,202.33,17401.0
2024-12-10 11:45:00,202.31,202.36,202.21,202.31,13791.0,202.31,202.36,202.21,202.31,13791.0
2024-12-10 11:50:00,202.31,202.37,202.16,202.17,13918.0,202.31,202.37,202.16,202.17,13918.0
2024-12-10 11:55:00,202.17,202.23,201.92,201.92,11703.0,202.17,202.23,201.92,201.92,11703.0
2024-12-10 12:00:00,202.02,202.1,201.97,202.01,14363.0,202.02,202.1,201.97,202.01,14363.0
2024-12-10 12:05:00,202.01,202.04,201.86,201.96,10490.0,202.01,202.04,201.86,201.96,10490.0
2024-12-10 12:10:00,201.94,201.97,201.78,201.78,10517.0,201.94,201.97,201.78,201.78,10517.0
2024-12-10 12:15:00,201.81,201.93,201.75,201.88,12389.0,201.81,201.93,201.75,201.88,12389.0
2024-12-10 12:20:00,201.88,201.9,201.75,201.78,15805.0,201.88,201.9,201.75,201.78,15805.0
2024-12-10 12:25:00,201.76,201.76,201.49,201.53,21963.0,201.76,201.76,201.49,201.53,21963.0
2024-12-10 12:30:00,201.55,201.72,201.54,201.59,12644.0,201.55,201.72,201.54,201.59,12644.0
2024-12-10 12:35:00,201.59,201.86,201.54,201.75,18698.0,201.59,201.86,201.54,201.75,18698.0
2024-12-10 12:40:00,201.75,201.76,201.42,201.61,14193.0,201.75,201.76,201.42,201.61,14193.0
2024-12-10 12:45:00,201.54,201.61,201.47,201.51,15034.0,201.54,201.61,201.47,201.51,15034.0
2024-12-10 12:50:00,201.51,201.58,201.4,201.41,16361.0,201.51,201.58,201.4,201.41,16361.0
2024-12-10 12:55:00,201.41,201.43,201.21,201.23,26663.0,201.41,201.43,201.21,201.23,26663.0
2024-12-10 13:00:00,201.22,201.26,200.96,201.16,30484.0,201.22,201.26,200.96,201.16,30484.0
2024-12-10 13:05:00,201.16,201.16,200.71,201.09,17605.0,201.16,201.16,200.71,201.09,17605.0
2024-12-10 13:10:00,201.13,201.15,201.0,201.06,17131.0,201.13,201.15,201.0,201.06,17131.0
2024-12-10 13:15:00,201.17,201.25,200.96,201.03,32436.0,201.17,201.25,200.96,201.03,32436.0
2024-12-10 13:20:00,201.04,201.17,200.99,201.13,24110.0,201.04,201.17,200.99,201.13,24110.0
2024-12-10 13:25:00,201.14,201.29,201.0,201.0,27349.0,201.14,201.29,201.0,201.0,27349.0
2024-12-10 13:30:00,201.0,201.08,200.95,201.06,8437.0,201.0,201.08,200.95,201.06,8437.0
2024-12-10 13:35:00,201.03,201.11,200.98,201.04,12335.0,201.03,201.11,200.98,201.04,12335.0
2024-12-10 13:40:00,201.11,201.11,200.95,200.96,8999.0,201.11,201.11,200.95,200.96,8999.0
2024-12-10 13:45:00,201.0,201.02,200.7,200.82,29730.0,201.0,201.02,200.7,200.82,29730.0
2024-12-10 13:50:00,200.86,201.08,200.84,200.97,19720.0,200.86,201.08,200.84,200.97,19720.0
2024-12-10 13:55:00,200.97,200.97,200.73,200.75,62964.0,200.97,200.97,200.73,200.75,62964.0
2024-12-10 14:00:00,200.8,200.8,200.52,200.73,38773.0,200.8,200.8,200.52,200.73,38773.0
2024-12-10 14:05:00,200.7,201.17,200.61,201.06,32357.0,200.7,201.17,200.61,201.06,32357.0
2024-12-10 14:10:00,201.05,201.12,200.75,200.91,17366.0,201.05,201.12,200.75,200.91,17366.0
2024-12-10 14:15:00,200.95,200.99,200.81,200.95,13096.0,200.95,200.99,200.81,200.95,13096.0
2024-12-10 14:20:00,200.98,201.2,200.92,201.05,51937.0,200.98,201.2,200.92,201.05,51937.0
2024-12-10 14:25:00,201.09,201.12,200.83,201.11,19249.0,201.09,201.12,200.83,201.11,19249.0
2024-12-10 14:30:00,201.13,201.46,201.06,201.45,33743.0,201.13,201.46,201.06,201.45,33743.0
2024-12-10 14:35:00,201.49,201.79,201.43,201.65,45649.0,201.49,201.79,201.43,201.65,45649.0
2024-12-10 14:40:00,201.65,201.78,201.51,201.61,23642.0,201.65,201.78,201.51,201.61,23642.0
2024-12-10 14:45:00,201.65,201.93,201.63,201.91,22018.0,201.65,201.93,201.63,201.91,22018.0
2024-12-10 14:50:00,201.9,202.08,201.77,202.05,33162.0,201.9,202.08,201.77,202.05,33162.0
2024-12-10 14:55:00,202.01,202.23,201.96,202.23,13095.0,202.01,202.23,201.96,202.23,13095.0
2024-12-10 15:00:00,202.24,202.57,201.94,202.54,23671.0,202.24,202.57,201.94,202.54,23671.0
2024-12-10 15:05:00,202.52,202.91,202.45,202.85,23386.0,202.52,202.91,202.45,202.85,23386.0
2024-12-10 15:10:00,202.82,202.82,202.33,202.33,15613.0,202.82,202.82,202.33,202.33,15613.0
2024-12-10 15:15:00,202.33,202.38,202.21,202.36,32069.0,202.33,202.38,202.21,202.36,32069.0
2024-12-10 15:20:00,202.31,202.35,202.13,202.14,20998.0,202.31,202.35,202.13,202.14,20998.0
2024-12-10 15:25:00,202.14,202.2,201.65,201.81,32204.0,202.14,202.2,201.65,201.81,32204.0
2024-12-10 15:30:00,201.83,201.98,201.8,201.94,21590.0,201.83,201.98,201.8,201.94,21590.0
2024-12-10 15:35:00,201.92,202.01,201.55,201.64,21497.0,201.92,202.01,201.55,201.64,21497.0
2024-12-10 15:40:00,201.64,201.75,201.47,201.5,24378.0,201.64,201.75,201.47,201.5,24378.0
2024-12-10 15:45:00,201.46,201.53,201.35,201.4,43328.0,201.46,201.53,201.35,201.4,43328.0
2024-12-10 15:50:00,201.41,201.92,201.4,201.5,95338.0,201.41,201.92,201.4,201.5,95338.0
2024-12-10 15:55:00,201.5,201.77,201.44,201.55,215948.0,201.5,201.77,201.44,201.55,215948.0
2024-12-11 09:30:00,202.5,203.93,202.1,203.69,31215.0,202.5,203.93,202.1,203.69,31215.0
2024-12-11 09:35:00,204.07,204.07,203.37,203.81,14874.0,204.07,204.07,203.37,203.81,14874.0
2024-12-11 09:40:00,203.75,203.83,203.13,203.23,26158.0,203.75,203.83,203.13,203.23,26158.0
2024-12-11 09:45:00,203.35,203.54,202.88,203.18,26423.0,203.35,203.54,202.88,203.18,26423.0
2024-12-11 09:50:00,203.31,203.32,202.69,202.7,9197.0,203.31,203.32,202.69,202.7,9197.0
2024-12-11 09:55:00,202.68,202.81,202.33,202.48,21115.0,202.68,202.81,202.33,202.48,21115.0
2024-12-11 10:00:00,202.51,202.69,201.78,202.01,32315.0,202.51,202.69,201.78,202.01,32315.0
2024-12-11 10:05:00,202.01,202.16,201.65,202.01,16252.0,202.01,202.16,201.65,202.01,16252.0
2024-12-11 10:10:00,202.4,202.63,202.12,202.4,21964.0,202.4,202.63,202.12,202.4,21964.0
2024-12-11 10:15:00,202.32,202.64,202.28,202.63,9047.0,202.32,202.64,202.28,202.63,9047.0
2024-12-11 10:20:00,202.58,202.66,202.14,202.14,32126.0,202.58,202.66,202.14,202.14,32126.0
2024-12-11 10:25:00,202.05,202.44,202.01,202.38,25560.0,202.05,202.44,202.01,202.38,25560.0
2024-12-11 10:30:00,202.38,202.47,202.19,202.21,15150.0,202.38,202.47,202.19,202.21,15150.0
2024-12-11 10:35:00,202.21,202.51,202.21,202.5,11983.0,202.21,202.51,202.21,202.5,11983.0
2024-12-11 10:40:00,202.47,202.63,202.43,202.62,11218.0,202.47,202.63,202.43,202.62,11218.0
2024-12-11 10:45:00,202.64,203.12,202.61,203.12,11733.0,202.64,203.12,202.61,203.12,11733.0
2024-12-11 10:50:00,203.16,203.39,203.07,203.25,11429.0,203.16,203.39,203.07,203.25,11429.0
2024-12-11 10:55:00,203.26,203.62,203.23,203.59,14048.0,203.26,203.62,203.23,203.59,14048.0
2024-12-11 11:00:00,203.55,203.61,202.96,203.0,11540.0,203.55,203.61,202.96,203.0,11540.0
2024-12-11 11:05:00,202.98,203.34,202.96,203.22,10237.0,202.98,203.34,202.96,203.22,10237.0
2024-12-11 11:10:00,203.22,203.3,203.17,203.28,7523.0,203.22,203.3,203.17,203.28,7523.0
2024-12-11 11:15:00,203.21,203.21,203.02,203.03,8234.0,203.21,203.21,203.02,203.03,8234.0
2024-12-11 11:20:00,203.09,203.26,203.03,203.25,19278.0,203.09,203.26,203.03,203.25,19278.0
2024-12-11 11:25:00,203.25,203.66,203.23,203.62,9286.0,203.25,203.66,203.23,203.62,9286.0
2024-12-11 11:30:00,203.63,203.75,203.54,203.54,15052.0,203.63,203.75,203.54,203.54,15052.0
2024-12-11 11:35:00,203.58,204.0,203.53,204.0,3875.0,203.58,204.0,203.53,204.0,3875.0
2024-12-11 11:40:00,204.02,204.18,203.85,204.03,10501.0,204.02,204.18,203.85,204.03,10501.0
2024-12-11 11:45:00,204.13,204.24,204.07,204.23,12753.0,204.13,204.24,204.07,204.23,12753.0
2024-12-11 11:50:00,204.23,204.37,204.16,204.26,14885.0,204.23,204.37,204.16,204.26,14885.0
2024-12-11 11:55:00,204.29,204.36,203.89,203.97,10575.0,204.29,204.36,203.89,203.97,10575.0
2024-12-11 12:00:00,203.99,204.1,203.86,203.93,10746.0,203.99,204.1,203.86,203.93,10746.0
2024-12-11 12:05:00,203.86,203.94,203.79,203.9,6415.0,203.86,203.94,203.79,203.9,6415.0
2024-12-11 12:10:00,203.9,204.16,203.9,204.04,10256.0,203.9,204.16,203.9,204.04,10256.0
2024-12-11 12:15:00,204.03,204.12,203.95,204.0,6448.0,204.03,204.12,203.95,204.0,6448.0
2024-12-11 12:20:00,203.99,204.12,203.96,204.03,9983.0,203.99,204.12,203.96,204.03,9983.0
2024-12-11 12:25:00,204.1,204.2,203.94,204.01,10078.0,204.1,204.2,203.94,204.01,10078.0
2024-12-11 12:30:00,204.03,204.25,203.99,204.05,23307.0,204.03,204.25,203.99,204.05,23307.0
2024-12-11 12:35:00,204.05,204.17,204.02,204.13,9137.0,204.05,204.17,204.02,204.13,9137.0
2024-12-11 12:40:00,204.15,204.32,204.1,204.26,12464.0,204.15,204.32,204.1,204.26,12464.0
2024-12-11 12:45:00,204.33,204.48,204.27,204.43,7813.0,204.33,204.48,204.27,204.43,7813.0
2024-12-11 12:50:00,204.5,204.73,204.46,204.66,3902.0,204.5,204.73,204.46,204.66,3902.0
2024-12-11 12:55:00,204.59,204.81,204.49,204.7,11602.0,204.59,204.81,204.49,204.7,11602.0
2024-12-11 13:00:00,204.66,204.8,204.55,204.77,7724.0,204.66,204.8,204.55,204.77,7724.0
2024-12-11 13:05:00,204.7,204.75,204.53,204.59,15171.0,204.7,204.75,204.53,204.59,15171.0
2024-12-11 13:10:00,204.64,204.64,204.37,204.37,6011.0,204.64,204.64,204.37,204.37,6011.0
2024-12-11 13:15:00,204.32,204.53,204.3,204.43,6745.0,204.32,204.53,204.3,204.43,6745.0
2024-12-11 13:20:00,204.37,204.68,204.37,204.55,14655.0,204.37,204.68,204.37,204.55,14655.0
2024-12-11 13:25:00,204.55,204.63,204.51,204.53,9140.0,204.55,204.63,204.51,204.53,9140.0
2024-12-11 13:30:00,204.61,204.64,204.45,204.61,7525.0,204.61,204.64,204.45,204.61,7525.0
2024-12-11 13:35:00,204.65,204.74,204.6,204.65,15490.0,204.65,204.74,204.6,204.65,15490.0
2024-12-11 13:40:00,204.67,204.88,204.67,204.82,6288.0,204.67,204.88,204.67,204.82,6288.0
2024-12-11 13:45:00,204.81,204.83,204.71,204.81,7875.0,204.81,204.83,204.71,204.81,7875.0
2024-12-11 13:50:00,204.81,204.98,204.8,204.94,14257.0,204.81,204.98,204.8,204.94,14257.0
2024-12-11 13:55:00,204.9,204.9,204.62,204.74,14185.0,204.9,204.9,204.62,204.74,14185.0
2024-12-11 14:00:00,204.71,204.79,204.62,204.75,19582.0,204.71,204.79,204.62,204.75,19582.0
2024-12-11 14:05:00,204.71,204.73,204.54,204.55,13194.0,204.71,204.73,204.54,204.55,13194.0
2024-12-11 14:10:00,204.51,204.63,204.21,204.34,21608.0,204.51,204.63,204.21,204.34,21608.0
2024-12-11 14:15:00,204.36,204.51,204.31,204.47,7947.0,204.36,204.51,204.31,204.47,7947.0
2024-12-11 14:20:00,204.48,204.67,204.47,204.61,10201.0,204.48,204.67,204.47,204.61,10201.0
2024-12-11 14:25:00,204.59,204.76,204.55,204.76,10000.0,204.59,204.76,204.55,204.76,10000.0
2024-12-11 14:30:00,204.82,204.94,204.74,204.87,16981.0,204.82,204.94,204.74,204.87,16981.0
2024-12-11 14:35:00,204.85,204.95,204.85,204.94,3801.0,204.85,204.95,204.85,204.94,3801.0
2024-12-11 14:40:00,204.93,205.04,204.44,204.59,23668.0,204.93,205.04,204.44,204.59,23668.0
2024-12-11 14:45:00,204.54,204.54,203.97,204.01,17136.0,204.54,204.54,203.97,204.01,17136.0
2024-12-11 14:50:00,204.01,204.21,203.98,204.08,12791.0,204.01,204.21,203.98,204.08,12791.0
2024-12-11 14:55:00,204.01,204.1,203.87,203.95,26395.0,204.01,204.1,203.87,203.95,26395.0
2024-12-11 15:00:00,203.96,204.13,203.78,204.02,22161.0,203.96,204.13,203.78,204.02,22161.0
2024-12-11 15:05:00,204.02,204.2,203.94,204.15,14587.0,204.02,204.2,203.94,204.15,14587.0
2024-12-11 15:10:00,204.09,204.22,204.0,204.04,11554.0,204.09,204.22,204.0,204.04,11554.0
2024-12-11 15:15:00,204.04,204.12,203.94,204.04,22552.0,204.04,204.12,203.94,204.04,22552.0
2024-12-11 15:20:00,204.02,204.08,203.96,204.0,21718.0,204.02,204.08,203.96,204.0,21718.0
2024-12-11 15:25:00,204.0,204.1,203.92,203.93,26197.0,204.0,204.1,203.92,203.93,26197.0
2024-12-11 15:30:00,203.92,204.15,203.79,204.12,17116.0,203.92,204.15,203.79,204.12,17116.0
2024-12-11 15:35:00,204.09,204.49,204.08,204.43,29771.0,204.09,204.49,204.08,204.43,29771.0
2024-12-11 15:40:00,204.43,204.5,204.35,204.44,37415.0,204.43,204.5,204.35,204.44,37415.0
2024-12-11 15:45:00,204.41,204.46,204.22,204.28,28013.0,204.41,204.46,204.22,204.28,28013.0
2024-12-11 15:50:00,204.22,204.32,204.1,204.1,32731.0,204.22,204.32,204.1,204.1,32731.0
2024-12-11 15:55:00,204.09,204.19,203.92,203.97,144562.0,204.09,204.19,203.92,203.97,144562.0
2024-12-12 09:30:00,204.36,204.66,203.57,203.81,36752.0,204.36,204.66,203.57,203.81,36752.0
2024-12-12 09:35:00,204.01,204.34,203.39,203.95,6640.0,204.01,204.34,203.39,203.95,6640.0
2024-12-12 09:40:00,204.16,204.23,203.78,203.8,16316.0,204.16,204.23,203.78,203.8,16316.0
2024-12-12 09:45:00,203.9,204.04,203.68,203.87,12294.0,203.9,204.04,203.68,203.87,12294.0
2024-12-12 09:50:00,203.87,203.88,203.27,203.47,14110.0,203.87,203.88,203.27,203.47,14110.0
2024-12-12 09:55:00,203.5,203.65,203.26,203.44,21737.0,203.5,203.65,203.26,203.44,21737.0
2024-12-12 10:00:00,203.55,203.63,203.27,203.28,57473.0,203.55,203.63,203.27,203.28,57473.0
2024-12-12 10:05:00,203.28,204.12,203.18,204.02,22543.0,203.28,204.12,203.18,204.02,22543.0
2024-12-12 10:10:00,204.11,204.11,203.76,203.9,19599.0,204.11,204.11,203.76,203.9,19599.0
2024-12-12 10:15:00,203.87,204.06,203.78,203.93,17618.0,203.87,204.06,203.78,203.93,17618.0
2024-12-12 10:20:00,203.9,204.15,203.64,204.1,19023.0,203.9,204.15,203.64,204.1,19023.0
2024-12-12 10:25:00,204.0,204.17,203.89,204.07,19459.0,204.0,204.17,203.89,204.07,19459.0
2024-12-12 10:30:00,204.07,204.24,203.98,204.19,8740.0,204.07,204.24,203.98,204.19,8740.0
2024-12-12 10:35:00,204.13,204.19,203.64,203.7,15487.0,204.13,204.19,203.64,203.7,15487.0
2024-12-12 10:40:00,203.79,203.79,203.42,203.57,11835.0,203.79,203.79,203.42,203.57,11835.0
2024-12-12 10:45:00,203.61,203.62,203.3,203.44,8035.0,203.61,203.62,203.3,203.44,8035.0
2024-12-12 10:50:00,203.43,203.53,203.41,203.44,5439.0,203.43,203.53,203.41,203.44,5439.0
2024-12-12 10:55:00,203.52,203.97,203.48,203.95,15235.0,203.52,203.97,203.48,203.95,15235.0
2024-12-12 11:00:00,203.97,204.05,203.65,203.88,20471.0,203.97,204.05,203.65,203.88,20471.0
2024-12-12 11:05:00,203.81,204.13,203.65,204.09,22924.0,203.81,204.13,203.65,204.09,22924.0
2024-12-12 11:10:00,204.1,204.13,204.01,204.02,20862.0,204.1,204.13,204.01,204.02,20862.0
2024-12-12 11:15:00,204.0,204.3,204.0,204.26,6716.0,204.0,204.3,204.0,204.26,6716.0
2024-12-12 11:20:00,204.32,204.63,204.32,204.53,10079.0,204.32,204.63,204.32,204.53,10079.0
2024-12-12 11:25:00,204.53,204.54,204.38,204.47,12989.0,204.53,204.54,204.38,204.47,12989.0
2024-12-12 11:30:00,204.48,204.62,204.42,204.57,24531.0,204.48,204.62,204.42,204.57,24531.0
2024-12-12 11:35:00,204.56,204.69,204.5,204.63,12172.0,204.56,204.69,204.5,204.63,12172.0
2024-12-12 11:40:00,204.63,204.78,204.57,204.73,13095.0,204.63,204.78,204.57,204.73,13095.0
2024-12-12 11:45:00,204.73,204.75,204.64,204.72,10883.0,204.73,204.75,204.64,204.72,10883.0
2024-12-12 11:50:00,204.72,204.77,204.63,204.71,20106.0,204.72,204.77,204.63,204.71,20106.0
2024-12-12 11:55:00,204.74,204.74,204.41,204.41,9212.0,204.74,204.74,204.41,204.41,9212.0
2024-12-12 12:00:00,204.39,204.43,204.28,204.34,6158.0,204.39,204.43,204.28,204.34,6158.0
2024-12-12 12:05:00,204.34,204.39,204.12,204.23,13121.0,204.34,204.39,204.12,204.23,13121.0
2024-12-12 12:10:00,204.29,204.39,204.23,204.31,9832.0,204.29,204.39,204.23,204.31,9832.0
2024-12-12 12:15:00,204.37,204.57,204.36,204.55,13771.0,204.37,204.57,204.36,204.55,13771.0
2024-12-12 12:20:00,204.51,204.52,204.14,204.19,7244.0,204.51,204.52,204.14,204.19,7244.0
2024-12-12 12:25:00,204.15,204.18,204.01,204.09,11622.0,204.15,204.18,204.01,204.09,11622.0
2024-12-12 12:30:00,204.11,204.24,204.1,204.14,7802.0,204.11,204.24,204.1,204.14,7802.0
2024-12-12 12:35:00,204.14,204.2,203.99,204.2,8132.0,204.14,204.2,203.99,204.2,8132.0
2024-12-12 12:40:00,204.15,204.15,204.07,204.09,5249.0,204.15,204.15,204.07,204.09,5249.0
2024-12-12 12:45:00,204.15,204.44,204.13,204.33,9996.0,204.15,204.44,204.13,204.33,9996.0
2024-12-12 12:50:00,204.38,204.38,204.14,204.31,4728.0,204.38,204.38,204.14,204.31,4728.0
2024-12-12 12:55:00,204.33,204.54,204.33,204.48,4874.0,204.33,204.54,204.33,204.48,4874.0
2024-12-12 13:00:00,204.47,204.51,204.37,204.47,13548.0,204.47,204.51,204.37,204.47,13548.0
2024-12-12 13:05:00,204.47,204.76,204.46,204.71,3602.0,204.47,204.76,204.46,204.71,3602.0
2024-12-12 13:10:00,204.71,204.91,204.63,204.91,32880.0,204.71,204.91,204.63,204.91,32880.0
2024-12-12 13:15:00,204.89,205.02,204.82,204.94,13254.0,204.89,205.02,204.82,204.94,13254.0
2024-12-12 13:20:00,204.95,205.12,204.94,205.06,3882.0,204.95,205.12,204.94,205.06,3882.0
2024-12-12 13:25:00,205.06,205.07,204.85,204.85,13367.0,205.06,205.07,204.85,204.85,13367.0
2024-12-12 13:30:00,204.86,204.89,204.76,204.82,4957.0,204.86,204.89,204.76,204.82,4957.0
2024-12-12 13:35:00,204.79,204.79,204.55,204.65,7179.0,204.79,204.79,204.55,204.65,7179.0
2024-12-12 13:40:00,204.7,204.83,204.69,204.8,5523.0,204.7,204.83,204.69,204.8,5523.0
2024-12-12 13:45:00,204.8,204.9,204.75,204.86,10428.0,204.8,204.9,204.75,204.86,10428.0
2024-12-12 13:50:00,204.92,204.92,204.76,204.8,6396.0,204.92,204.92,204.76,204.8,6396.0
2024-12-12 13:55:00,204.86,204.92,204.85,204.91,9685.0,204.86,204.92,204.85,204.91,9685.0
2024-12-12 14:00:00,204.89,205.05,204.8,205.05,5337.0,204.89,205.05,204.8,205.05,5337.0
2024-12-12 14:05:00,205.02,205.03,204.71,204.71,39774.0,205.02,205.03,204.71,204.71,39774.0
2024-12-12 14:10:00,204.71,204.79,204.53,204.57,9330.0,204.71,204.79,204.53,204.57,9330.0
2024-12-12 14:15:00,204.51,204.57,204.31,204.38,5779.0,204.51,204.57,204.31,204.38,5779.0
2024-12-12 14:20:00,204.43,204.49,204.25,204.3,18978.0,204.43,204.49,204.25,204.3,18978.0
2024-12-12 14:25:00,204.3,204.31,203.96,204.02,100513.0,204.3,204.31,203.96,204.02,100513.0
2024-12-12 14:30:00,204.02,204.2,204.01,204.2,8117.0,204.02,204.2,204.01,204.2,8117.0
2024-12-12 14:35:00,204.24,204.35,204.16,204.3,7361.0,204.24,204.35,204.16,204.3,7361.0
2024-12-12 14:40:00,204.3,204.4,204.25,204.39,10498.0,204.3,204.4,204.25,204.39,10498.0
2024-12-12 14:45:00,204.37,204.53,204.33,204.48,8736.0,204.37,204.53,204.33,204.48,8736.0
2024-12-12 14:50:00,204.53,204.58,204.42,204.5,8601.0,204.53,204.58,204.42,204.5,8601.0
2024-12-12 14:55:00,204.52,204.53,204.4,204.51,36941.0,204.52,204.53,204.4,204.51,36941.0
2024-12-12 15:00:00,204.52,204.69,204.51,204.68,26160.0,204.52,204.69,204.51,204.68,26160.0
2024-12-12 15:05:00,204.64,204.88,204.57,204.87,9250.0,204.64,204.88,204.57,204.87,9250.0
2024-12-12 15:10:00,204.87,204.95,204.82,204.92,10622.0,204.87,204.95,204.82,204.92,10622.0
2024-12-12 15:15:00,204.96,205.01,204.82,204.84,20251.0,204.96,205.01,204.82,204.84,20251.0
2024-12-12 15:20:00,204.82,204.96,204.82,204.88,9925.0,204.82,204.96,204.82,204.88,9925.0
2024-12-12 15:25:00,204.88,204.99,204.74,204.96,15443.0,204.88,204.99,204.74,204.96,15443.0
2024-12-12 15:30:00,204.98,205.08,204.91,205.06,27672.0,204.98,205.08,204.91,205.06,27672.0
2024-12-12 15:35:00,205.04,205.22,205.04,205.09,15994.0,205.04,205.22,205.04,205.09,15994.0
2024-12-12 15:40:00,205.1,205.13,204.85,204.96,18224.0,205.1,205.13,204.85,204.96,18224.0
2024-12-12 15:45:00,204.94,205.12,204.92,205.11,29085.0,204.94,205.12,204.92,205.11,29085.0
2024-12-12 15:50:00,205.14,205.16,204.97,205.01,48098.0,205.14,205.16,204.97,205.01,48098.0
2024-12-12 15:55:00,205.01,205.18,204.89,204.93,161568.0,205.01,205.18,204.89,204.93,161568.0
2024-12-13 09:30:00,206.17,206.85,205.21,205.59,77641.0,206.17,206.85,205.21,205.59,77641.0
2024-12-13 09:35:00,205.59,205.62,204.29,204.51,22995.0,205.59,205.62,204.29,204.51,22995.0
2024-12-13 09:40:00,204.73,204.89,203.95,204.12,19867.0,204.73,204.89,203.95,204.12,19867.0
2024-12-13 09:45:00,204.12,204.65,204.12,204.43,11400.0,204.12,204.65,204.12,204.43,11400.0
2024-12-13 09:50:00,204.43,204.54,204.13,204.14,12350.0,204.43,204.54,204.13,204.14,12350.0
2024-12-13 09:55:00,204.12,204.25,203.86,203.97,24733.0,204.12,204.25,203.86,203.97,24733.0
2024-12-13 10:00:00,204.11,204.62,204.1,204.31,25063.0,204.11,204.62,204.1,204.31,25063.0
2024-12-13 10:05:00,204.39,205.0,204.2,204.98,23837.0,204.39,205.0,204.2,204.98,23837.0
2024-12-13 10:10:00,204.94,205.24,204.93,205.01,10839.0,204.94,205.24,204.93,205.01,10839.0
2024-12-13 10:15:00,205.08,205.29,205.01,205.22,10709.0,205.08,205.29,205.01,205.22,10709.0
2024-12-13 10:20:00,205.16,205.35,204.96,205.21,13228.0,205.16,205.35,204.96,205.21,13228.0
2024-12-13 10:25:00,205.15,205.5,205.15,205.4,12236.0,205.15,205.5,205.15,205.4,12236.0
2024-12-13 10:30:00,205.42,205.43,204.95,204.95,10746.0,205.42,205.43,204.95,204.95,10746.0
2024-12-13 10:35:00,204.95,205.13,204.94,205.12,4716.0,204.95,205.13,204.94,205.12,4716.0
2024-12-13 10:40:00,205.06,205.1,204.94,205.03,20376.0,205.06,205.1,204.94,205.03,20376.0
2024-12-13 10:45:00,205.06,205.11,204.84,205.09,17827.0,205.06,205.11,204.84,205.09,17827.0
2024-12-13 10:50:00,205.03,205.14,204.96,204.99,5919.0,205.03,205.14,204.96,204.99,5919.0
2024-12-13 10:55:00,205.03,205.39,204.96,205.39,12703.0,205.03,205.39,204.96,205.39,12703.0
2024-12-13 11:00:00,205.32,205.82,205.32,205.81,19824.0,205.32,205.82,205.32,205.81,19824.0
2024-12-13 11:05:00,205.81,206.23,205.73,206.02,18424.0,205.81,206.23,205.73,206.02,18424.0
2024-12-13 11:10:00,205.96,206.08,205.56,205.65,11026.0,205.96,206.08,205.56,205.65,11026.0
2024-12-13 11:15:00,205.63,205.67,205.34,205.34,12749.0,205.63,205.67,205.34,205.34,12749.0
2024-12-13 11:20:00,205.34,205.68,205.34,205.68,7859.0,205.34,205.68,205.34,205.68,7859.0
2024-12-13 11:25:00,205.59,205.7,205.58,205.64,4699.0,205.59,205.7,205.58,205.64,4699.0
2024-12-13 11:30:00,205.56,205.65,205.39,205.47,27047.0,205.56,205.65,205.39,205.47,27047.0
2024-12-13 11:35:00,205.47,205.51,205.23,205.39,9516.0,205.47,205.51,205.23,205.39,9516.0
2024-12-13 11:40:00,205.34,205.68,205.31,205.57,23387.0,205.34,205.68,205.31,205.57,23387.0
2024-12-13 11:45:00,205.52,205.58,205.34,205.34,12481.0,205.52,205.58,205.34,205.34,12481.0
2024-12-13 11:50:00,205.4,205.44,205.3,205.34,6942.0,205.4,205.44,205.3,205.34,6942.0
2024-12-13 11:55:00,205.44,205.47,205.37,205.45,8573.0,205.44,205.47,205.37,205.45,8573.0
2024-12-13 12:00:00,205.39,205.42,205.24,205.25,12818.0,205.39,205.42,205.24,205.25,12818.0
2024-12-13 12:05:00,205.2,205.33,205.14,205.28,7022.0,205.2,205.33,205.14,205.28,7022.0
2024-12-13 12:10:00,205.28,205.4,205.18,205.18,6405.0,205.28,205.4,205.18,205.18,6405.0
2024-12-13 12:15:00,205.19,205.22,205.11,205.13,8457.0,205.19,205.22,205.11,205.13,8457.0
2024-12-13 12:20:00,205.14,205.2,205.09,205.09,3883.0,205.14,205.2,205.09,205.09,3883.0
2024-12-13 12:25:00,205.05,205.21,205.05,205.16,6221.0,205.05,205.21,205.05,205.16,6221.0
2024-12-13 12:30:00,205.17,205.17,204.98,205.04,6710.0,205.17,205.17,204.98,205.04,6710.0
2024-12-13 12:35:00,205.03,205.23,204.97,205.23,17073.0,205.03,205.23,204.97,205.23,17073.0
2024-12-13 12:40:00,205.17,205.42,205.15,205.17,13448.0,205.17,205.42,205.15,205.17,13448.0
2024-12-13 12:45:00,205.17,205.17,204.61,204.73,76577.0,205.17,205.17,204.61,204.73,76577.0
2024-12-13 12:50:00,204.67,204.86,204.61,204.79,19464.0,204.67,204.86,204.61,204.79,19464.0
2024-12-13 12:55:00,204.81,204.82,204.68,204.71,10854.0,204.81,204.82,204.68,204.71,10854.0
2024-12-13 13:00:00,204.78,204.8,204.7,204.77,6800.0,204.78,204.8,204.7,204.77,6800.0
2024-12-13 13:05:00,204.77,204.97,204.76,204.95,13697.0,204.77,204.97,204.76,204.95,13697.0
2024-12-13 13:10:00,204.8,204.87,204.77,204.77,4669.0,204.8,204.87,204.77,204.77,4669.0
2024-12-13 13:15:00,204.76,204.82,204.72,204.78,2787.0,204.76,204.82,204.72,204.78,2787.0
2024-12-13 13:20:00,204.83,204.87,204.78,204.79,3944.0,204.83,204.87,204.78,204.79,3944.0
2024-12-13 13:25:00,204.79,204.86,204.74,204.85,4918.0,204.79,204.86,204.74,204.85,4918.0
2024-12-13 13:30:00,204.85,204.85,204.65,204.78,4320.0,204.85,204.85,204.65,204.78,4320.0
2024-12-13 13:35:00,204.73,204.75,204.65,204.68,5186.0,204.73,204.75,204.65,204.68,5186.0
2024-12-13 13:40:00,204.7,204.71,204.61,204.61,27886.0,204.7,204.71,204.61,204.61,27886.0
2024-12-13 13:45:00,204.61,204.68,204.5,204.57,11350.0,204.61,204.68,204.5,204.57,11350.0
2024-12-13 13:50:00,204.47,204.57,204.46,204.57,9350.0,204.47,204.57,204.46,204.57,9350.0
2024-12-13 13:55:00,204.55,204.58,204.46,204.52,3518.0,204.55,204.58,204.46,204.52,3518.0
2024-12-13 14:00:00,204.5,204.57,204.35,204.51,18471.0,204.5,204.57,204.35,204.51,18471.0
2024-12-13 14:05:00,204.56,204.69,204.55,204.69,2868.0,204.56,204.69,204.55,204.69,2868.0
2024-12-13 14:10:00,204.69,204.69,204.16,204.16,13353.0,204.69,204.69,204.16,204.16,13353.0
2024-12-13 14:15:00,204.2,204.3,204.06,204.23,28921.0,204.2,204.3,204.06,204.23,28921.0
2024-12-13 14:20:00,204.24,204.24,204.0,204.0,14228.0,204.24,204.24,204.0,204.0,14228.0
2024-12-13 14:25:00,204.07,204.07,203.91,203.93,4922.0,204.07,204.07,203.91,203.93,4922.0
2024-12-13 14:30:00,203.92,204.24,203.87,204.24,7788.0,203.92,204.24,203.87,204.24,7788.0
2024-12-13 14:35:00,204.23,204.54,204.18,204.48,11387.0,204.23,204.54,204.18,204.48,11387.0
2024-12-13 14:40:00,204.52,204.59,204.48,204.59,5663.0,204.52,204.59,204.48,204.59,5663.0
2024-12-13 14:45:00,204.59,204.63,204.48,204.56,10205.0,204.59,204.63,204.48,204.56,10205.0
2024-12-13 14:50:00,204.57,204.63,204.45,204.48,20517.0,204.57,204.63,204.45,204.48,20517.0
2024-12-13 14:55:00,204.47,204.5,204.42,204.48,10771.0,204.47,204.5,204.42,204.48,10771.0
2024-12-13 15:00:00,204.5,204.66,204.5,204.65,16871.0,204.5,204.66,204.5,204.65,16871.0
2024-12-13 15:05:00,204.66,204.67,204.42,204.52,16152.0,204.66,204.67,204.42,204.52,16152.0
2024-12-13 15:10:00,204.58,204.69,204.54,204.55,14824.0,204.58,204.69,204.54,204.55,14824.0
2024-12-13 15:15:00,204.59,204.59,204.44,204.44,5722.0,204.59,204.59,204.44,204.44,5722.0
2024-12-13 15:20:00,204.43,204.59,204.35,204.59,20136.0,204.43,204.59,204.35,204.59,20136.0
2024-12-13 15:25:00,204.62,204.62,204.49,204.61,16206.0,204.62,204.62,204.49,204.61,16206.0
2024-12-13 15:30:00,204.61,204.7,204.59,204.69,8326.0,204.61,204.7,204.59,204.69,8326.0
2024-12-13 15:35:00,204.72,204.84,204.66,204.83,16202.0,204.72,204.84,204.66,204.83,16202.0
2024-12-13 15:40:00,204.85,204.86,204.72,204.81,6523.0,204.85,204.86,204.72,204.81,6523.0
2024-12-13 15:45:00,204.81,204.88,204.78,204.82,16320.0,204.81,204.88,204.78,204.82,16320.0
2024-12-13 15:50:00,204.81,205.06,204.73,204.78,55166.0,204.81,205.06,204.73,204.78,55166.0
2024-12-13 15:55:00,204.77,204.83,204.62,204.64,98743.0,204.77,204.83,204.62,204.64,98743.0
2024-12-16 09:30:00,205.7,206.24,205.23,205.29,39975.0,205.7,206.24,205.23,205.29,39975.0
2024-12-16 09:35:00,205.44,206.23,205.43,206.17,11816.0,205.44,206.23,205.43,206.17,11816.0
2024-12-16 09:40:00,206.1,206.23,205.8,205.92,7615.0,206.1,206.23,205.8,205.92,7615.0
2024-12-16 09:45:00,205.97,206.15,205.83,205.86,11430.0,205.97,206.15,205.83,205.86,11430.0
2024-12-16 09:50:00,205.86,206.1,205.86,205.94,9449.0,205.86,206.1,205.86,205.94,9449.0
2024-12-16 09:55:00,205.99,206.0,205.67,205.9,13938.0,205.99,206.0,205.67,205.9,13938.0
2024-12-16 10:00:00,205.92,206.04,205.66,205.76,16828.0,205.92,206.04,205.66,205.76,16828.0
2024-12-16 10:05:00,205.66,205.72,205.41,205.49,19667.0,205.66,205.72,205.41,205.49,19667.0
2024-12-16 10:10:00,205.52,205.8,205.52,205.71,16768.0,205.52,205.8,205.52,205.71,16768.0
2024-12-16 10:15:00,205.71,205.83,205.39,205.62,12701.0,205.71,205.83,205.39,205.62,12701.0
2024-12-16 10:20:00,205.62,205.64,205.42,205.49,9440.0,205.62,205.64,205.42,205.49,9440.0
2024-12-16 10:25:00,205.47,205.71,205.38,205.61,9058.0,205.47,205.71,205.38,205.61,9058.0
2024-12-16 10:30:00,205.61,205.87,205.61,205.78,19071.0,205.61,205.87,205.61,205.78,19071.0
2024-12-16 10:35:00,205.8,205.95,205.78,205.84,11798.0,205.8,205.95,205.78,205.84,11798.0
2024-12-16 10:40:00,205.78,206.02,205.78,205.95,12592.0,205.78,206.02,205.78,205.95,12592.0
2024-12-16 10:45:00,205.97,206.14,205.71,205.81,34514.0,205.97,206.14,205.71,205.81,34514.0
2024-12-16 10:50:00,205.83,206.03,205.76,205.83,7441.0,205.83,206.03,205.76,205.83,7441.0
2024-12-16 10:55:00,205.76,206.14,205.76,206.07,10609.0,205.76,206.14,205.76,206.07,10609.0
2024-12-16 11:00:00,206.08,206.25,205.94,205.99,8560.0,206.08,206.25,205.94,205.99,8560.0
2024-12-16 11:05:00,205.95,205.95,205.71,205.87,11510.0,205.95,205.95,205.71,205.87,11510.0
2024-12-16 11:10:00,205.92,206.05,205.87,206.02,5002.0,205.92,206.05,205.87,206.02,5002.0
2024-12-16 11:15:00,206.02,206.02,205.75,205.79,9648.0,206.02,206.02,205.75,205.79,9648.0
2024-12-16 11:20:00,205.8,205.86,205.64,205.86,8325.0,205.8,205.86,205.64,205.86,8325.0
2024-12-16 11:25:00,205.9,205.92,205.8,205.89,5055.0,205.9,205.92,205.8,205.89,5055.0
2024-12-16 11:30:00,205.91,205.95,205.84,205.9,6844.0,205.91,205.95,205.84,205.9,6844.0
2024-12-16 11:35:00,205.9,205.96,205.85,205.88,9225.0,205.9,205.96,205.85,205.88,9225.0
2024-12-16 11:40:00,205.9,205.99,205.85,205.9,17268.0,205.9,205.99,205.85,205.9,17268.0
2024-12-16 11:45:00,205.93,205.93,205.79,205.86,19237.0,205.93,205.93,205.79,205.86,19237.0
2024-12-16 11:50:00,205.9,205.92,205.54,205.54,8975.0,205.9,205.92,205.54,205.54,8975.0
2024-12-16 11:55:00,205.61,205.7,205.48,205.5,13716.0,205.61,205.7,205.48,205.5,13716.0
2024-12-16 12:00:00,205.49,205.65,205.49,205.53,6454.0,205.49,205.65,205.49,205.53,6454.0
2024-12-16 12:05:00,205.53,205.74,205.5,205.74,18003.0,205.53,205.74,205.5,205.74,18003.0
2024-12-16 12:10:00,205.78,205.89,205.73,205.85,8655.0,205.78,205.89,205.73,205.85,8655.0
2024-12-16 12:15:00,205.89,205.9,205.67,205.71,4061.0,205.89,205.9,205.67,205.71,4061.0
2024-12-16 12:20:00,205.66,205.81,205.65,205.75,4165.0,205.66,205.81,205.65,205.75,4165.0
2024-12-16 12:25:00,205.77,205.86,205.63,205.63,5841.0,205.77,205.86,205.63,205.63,5841.0
2024-12-16 12:30:00,205.61,205.65,205.55,205.62,3475.0,205.61,205.65,205.55,205.62,3475.0
2024-12-16 12:35:00,205.55,205.59,205.45,205.48,6149.0,205.55,205.59,205.45,205.48,6149.0
2024-12-16 12:40:00,205.49,205.53,205.42,205.51,5708.0,205.49,205.53,205.42,205.51,5708.0
2024-12-16 12:45:00,205.44,205.44,205.24,205.24,6485.0,205.44,205.44,205.24,205.24,6485.0
2024-12-16 12:50:00,205.26,205.26,205.08,205.17,12306.0,205.26,205.26,205.08,205.17,12306.0
2024-12-16 12:55:00,205.13,205.14,204.85,204.96,10626.0,205.13,205.14,204.85,204.96,10626.0
2024-12-16 13:00:00,204.9,205.05,204.8,204.91,21094.0,204.9,205.05,204.8,204.91,21094.0
2024-12-16 13:05:00,204.87,204.99,204.78,204.99,16204.0,204.87,204.99,204.78,204.99,16204.0
2024-12-16 13:10:00,204.95,205.01,204.87,204.95,7775.0,204.95,205.01,204.87,204.95,7775.0
2024-12-16 13:15:00,204.86,204.92,204.82,204.87,2424.0,204.86,204.92,204.82,204.87,2424.0
2024-12-16 13:20:00,204.88,204.95,204.8,204.85,13379.0,204.88,204.95,204.8,204.85,13379.0
2024-12-16 13:25:00,204.83,205.08,204.75,205.08,20034.0,204.83,205.08,204.75,205.08,20034.0
2024-12-16 13:30:00,205.07,205.11,205.03,205.04,6932.0,205.07,205.11,205.03,205.04,6932.0
2024-12-16 13:35:00,205.03,205.11,205.03,205.1,3771.0,205.03,205.11,205.03,205.1,3771.0
2024-12-16 13:40:00,205.1,205.1,204.92,204.92,8216.0,205.1,205.1,204.92,204.92,8216.0
2024-12-16 13:45:00,204.98,205.01,204.9,204.91,9967.0,204.98,205.01,204.9,204.91,9967.0
2024-12-16 13:50:00,204.97,204.99,204.91,204.92,7568.0,204.97,204.99,204.91,204.92,7568.0
2024-12-16 13:55:00,204.92,205.0,204.92,204.92,8120.0,204.92,205.0,204.92,204.92,8120.0
2024-12-16 14:00:00,204.91,204.91,204.7,204.78,6060.0,204.91,204.91,204.7,204.78,6060.0
2024-12-16 14:05:00,204.73,204.8,204.68,204.72,8010.0,204.73,204.8,204.68,204.72,8010.0
2024-12-16 14:10:00,204.74,204.8,204.6,204.63,6201.0,204.74,204.8,204.6,204.63,6201.0
2024-12-16 14:15:00,204.65,204.66,204.52,204.58,5298.0,204.65,204.66,204.52,204.58,5298.0
2024-12-16 14:20:00,204.52,204.59,204.52,204.58,6865.0,204.52,204.59,204.52,204.58,6865.0
2024-12-16 14:25:00,204.54,204.54,204.32,204.44,14798.0,204.54,204.54,204.32,204.44,14798.0
2024-12-16 14:30:00,204.45,204.56,204.26,204.38,19435.0,204.45,204.56,204.26,204.38,19435.0
2024-12-16 14:35:00,204.4,204.46,204.15,204.16,28228.0,204.4,204.46,204.15,204.16,28228.0
2024-12-16 14:40:00,204.16,204.2,203.93,204.0,24662.0,204.16,204.2,203.93,204.0,24662.0
2024-12-16 14:45:00,204.02,204.02,203.59,203.67,46175.0,204.02,204.02,203.59,203.67,46175.0
2024-12-16 14:50:00,203.66,203.72,203.58,203.7,30666.0,203.66,203.72,203.58,203.7,30666.0
2024-12-16 14:55:00,203.68,203.85,203.41,203.63,176397.0,203.68,203.85,203.41,203.63,176397.0
2024-12-16 15:00:00,203.55,203.91,203.53,203.61,74388.0,203.55,203.91,203.53,203.61,74388.0
2024-12-16 15:05:00,203.65,203.95,203.62,203.65,206901.0,203.65,203.95,203.62,203.65,206901.0
2024-12-16 15:10:00,203.72,203.72,203.46,203.49,45932.0,203.72,203.72,203.46,203.49,45932.0
2024-12-16 15:15:00,203.52,203.53,202.96,203.06,100907.0,203.52,203.53,202.96,203.06,100907.0
2024-12-16 15:20:00,203.01,203.32,203.01,203.26,26372.0,203.01,203.32,203.01,203.26,26372.0
2024-12-16 15:25:00,203.28,203.39,203.16,203.2,36170.0,203.28,203.39,203.16,203.2,36170.0
2024-12-16 15:30:00,203.16,203.25,203.06,203.23,45839.0,203.16,203.25,203.06,203.23,45839.0
2024-12-16 15:35:00,203.25,203.35,203.22,203.33,34655.0,203.25,203.35,203.22,203.33,34655.0
2024-12-16 15:40:00,203.33,203.33,202.95,202.99,29209.0,203.33,203.33,202.95,202.99,29209.0
2024-12-16 15:45:00,202.96,203.3,202.93,203.17,30114.0,202.96,203.3,202.93,203.17,30114.0
2024-12-16 15:50:00,203.13,203.27,202.96,203.25,51382.0,203.13,203.27,202.96,203.25,51382.0
2024-12-16 15:55:00,203.25,203.73,203.24,203.41,114758.0,203.25,203.73,203.24,203.41,114758.0
2024-12-17 09:30:00,202.7,202.97,201.95,202.68,30274.0,202.7,202.97,201.95,202.68,30274.0
2024-12-17 09:35:00,202.7,203.06,201.96,202.15,22103.0,202.7,203.06,201.96,202.15,22103.0
2024-12-17 09:40:00,202.22,202.77,202.15,202.6,48823.0,202.22,202.77,202.15,202.6,48823.0
2024-12-17 09:45:00,202.34,203.19,202.16,203.19,151024.0,202.34,203.19,202.16,203.19,151024.0
2024-12-17 09:50:00,203.09,203.2,202.71,203.2,11796.0,203.09,203.2,202.71,203.2,11796.0
2024-12-17 09:55:00,203.18,203.63,203.01,203.63,25050.0,203.18,203.63,203.01,203.63,25050.0
2024-12-17 10:00:00,203.55,203.56,203.36,203.39,15348.0,203.55,203.56,203.36,203.39,15348.0
2024-12-17 10:05:00,203.38,203.38,203.11,203.16,6070.0,203.38,203.38,203.11,203.16,6070.0
2024-12-17 10:10:00,203.11,203.16,202.85,203.06,9825.0,203.11,203.16,202.85,203.06,9825.0
2024-12-17 10:15:00,203.07,203.68,203.07,203.44,17365.0,203.07,203.68,203.07,203.44,17365.0
2024-12-17 10:20:00,203.36,203.83,203.29,203.71,27076.0,203.36,203.83,203.29,203.71,27076.0
2024-12-17 10:25:00,203.71,203.76,203.53,203.58,15041.0,203.71,203.76,203.53,203.58,15041.0
2024-12-17 10:30:00,203.58,203.58,203.0,203.1,19598.0,203.58,203.58,203.0,203.1,19598.0
2024-12-17 10:35:00,203.01,203.2,202.99,203.05,10590.0,203.01,203.2,202.99,203.05,10590.0
2024-12-17 10:40:00,203.03,203.18,202.87,202.87,8744.0,203.03,203.18,202.87,202.87,8744.0
2024-12-17 10:45:00,202.86,203.0,202.78,202.78,7963.0,202.86,203.0,202.78,202.78,7963.0
2024-12-17 10:50:00,202.77,202.83,202.59,202.68,8589.0,202.77,202.83,202.59,202.68,8589.0
2024-12-17 10:55:00,202.68,202.9,202.65,202.84,8929.0,202.68,202.9,202.65,202.84,8929.0
2024-12-17 11:00:00,202.84,203.1,202.82,203.07,18277.0,202.84,203.1,202.82,203.07,18277.0
2024-12-17 11:05:00,203.08,203.39,203.05,203.18,24144.0,203.08,203.39,203.05,203.18,24144.0
2024-12-17 11:10:00,203.14,203.66,203.14,203.28,10944.0,203.14,203.66,203.14,203.28,10944.0
2024-12-17 11:15:00,203.34,203.34,203.01,203.28,8332.0,203.34,203.34,203.01,203.28,8332.0
2024-12-17 11:20:00,203.3,203.3,203.2,203.2,2990.0,203.3,203.3,203.2,203.2,2990.0
2024-12-17 11:25:00,203.23,203.27,203.09,203.13,4653.0,203.23,203.27,203.09,203.13,4653.0
2024-12-17 11:30:00,203.13,203.3,203.06,203.3,6513.0,203.13,203.3,203.06,203.3,6513.0
2024-12-17 11:35:00,203.24,203.61,203.17,203.61,16259.0,203.24,203.61,203.17,203.61,16259.0
2024-12-17 11:40:00,203.62,203.7,203.24,203.34,45798.0,203.62,203.7,203.24,203.34,45798.0
2024-12-17 11:45:00,203.3,203.32,203.14,203.3,5553.0,203.3,203.32,203.14,203.3,5553.0
2024-12-17 11:50:00,203.35,203.39,203.08,203.18,5432.0,203.35,203.39,203.08,203.18,5432.0
2024-12-17 11:55:00,203.18,203.18,203.1,203.1,3162.0,203.18,203.18,203.1,203.1,3162.0
2024-12-17 12:00:00,203.17,203.25,203.07,203.13,9914.0,203.17,203.25,203.07,203.13,9914.0
2024-12-17 12:05:00,203.11,203.26,202.94,203.21,12184.0,203.11,203.26,202.94,203.21,12184.0
2024-12-17 12:10:00,203.14,203.27,203.04,203.08,24793.0,203.14,203.27,203.04,203.08,24793.0
2024-12-17 12:15:00,203.08,203.19,202.78,202.78,12713.0,203.08,203.19,202.78,202.78,12713.0
2024-12-17 12:20:00,202.84,203.13,202.83,203.07,4916.0,202.84,203.13,202.83,203.07,4916.0
2024-12-17 12:25:00,203.04,203.2,203.04,203.14,20373.0,203.04,203.2,203.04,203.14,20373.0
2024-12-17 12:30:00,203.14,203.23,203.08,203.21,13512.0,203.14,203.23,203.08,203.21,13512.0
2024-12-17 12:35:00,203.23,203.26,203.01,203.12,13435.0,203.23,203.26,203.01,203.12,13435.0
2024-12-17 12:40:00,203.09,203.25,203.05,203.1,7052.0,203.09,203.25,203.05,203.1,7052.0
2024-12-17 12:45:00,203.1,203.17,203.08,203.14,3567.0,203.1,203.17,203.08,203.14,3567.0
2024-12-17 12:50:00,203.19,203.25,203.11,203.15,6160.0,203.19,203.25,203.11,203.15,6160.0
2024-12-17 12:55:00,203.22,203.23,203.12,203.16,5341.0,203.22,203.23,203.12,203.16,5341.0
2024-12-17 13:00:00,203.17,203.25,203.06,203.11,11075.0,203.17,203.25,203.06,203.11,11075.0
2024-12-17 13:05:00,203.05,203.08,202.9,203.05,12712.0,203.05,203.08,202.9,203.05,12712.0
2024-12-17 13:10:00,203.06,203.17,203.04,203.06,3819.0,203.06,203.17,203.04,203.06,3819.0
2024-12-17 13:15:00,203.07,203.18,203.05,203.05,4927.0,203.07,203.18,203.05,203.05,4927.0
2024-12-17 13:20:00,203.11,203.19,203.07,203.16,12418.0,203.11,203.19,203.07,203.16,12418.0
2024-12-17 13:25:00,203.16,203.26,203.14,203.25,48426.0,203.16,203.26,203.14,203.25,48426.0
2024-12-17 13:30:00,203.25,203.56,203.2,203.56,33672.0,203.25,203.56,203.2,203.56,33672.0
2024-12-17 13:35:00,203.53,203.71,203.38,203.65,21410.0,203.53,203.71,203.38,203.65,21410.0
2024-12-17 13:40:00,203.71,203.75,203.34,203.39,17423.0,203.71,203.75,203.34,203.39,17423.0
2024-12-17 13:45:00,203.4,203.49,203.35,203.45,8380.0,203.4,203.49,203.35,203.45,8380.0
2024-12-17 13:50:00,203.51,203.65,203.51,203.61,23602.0,203.51,203.65,203.51,203.61,23602.0
2024-12-17 13:55:00,203.61,203.89,203.58,203.63,38386.0,203.61,203.89,203.58,203.63,38386.0
2024-12-17 14:00:00,203.63,203.78,203.53,203.63,21469.0,203.63,203.78,203.53,203.63,21469.0
2024-12-17 14:05:00,203.58,203.64,203.41,203.42,8273.0,203.58,203.64,203.41,203.42,8273.0
2024-12-17 14:10:00,203.42,203.46,203.3,203.45,17630.0,203.42,203.46,203.3,203.45,17630.0
2024-12-17 14:15:00,203.44,203.64,203.4,203.61,13466.0,203.44,203.64,203.4,203.61,13466.0
2024-12-17 14:20:00,203.57,203.66,203.53,203.63,5594.0,203.57,203.66,203.53,203.63,5594.0
2024-12-17 14:25:00,203.71,203.87,203.6,203.77,34257.0,203.71,203.87,203.6,203.77,34257.0
2024-12-17 14:30:00,203.77,203.9,203.74,203.88,28602.0,203.77,203.9,203.74,203.88,28602.0
2024-12-17 14:35:00,203.87,204.11,203.82,204.02,18744.0,203.87,204.11,203.82,204.02,18744.0
2024-12-17 14:40:00,204.06,204.06,203.71,204.0,30967.0,204.06,204.06,203.71,204.0,30967.0
2024-12-17 14:45:00,203.91,203.91,203.74,203.81,9412.0,203.91,203.91,203.74,203.81,9412.0
2024-12-17 14:50:00,203.76,203.81,203.42,203.44,14088.0,203.76,203.81,203.42,203.44,14088.0
2024-12-17 14:55:00,203.47,203.58,203.42,203.52,14200.0,203.47,203.58,203.42,203.52,14200.0
2024-12-17 15:00:00,203.5,203.57,203.44,203.57,8970.0,203.5,203.57,203.44,203.57,8970.0
2024-12-17 15:05:00,203.57,203.82,203.56,203.81,24371.0,203.57,203.82,203.56,203.81,24371.0
2024-12-17 15:10:00,203.82,203.86,203.38,203.57,57525.0,203.82,203.86,203.38,203.57,57525.0
2024-12-17 15:15:00,203.64,203.71,203.46,203.67,11524.0,203.64,203.71,203.46,203.67,11524.0
2024-12-17 15:20:00,203.71,203.92,203.64,203.87,21204.0,203.71,203.92,203.64,203.87,21204.0
2024-12-17 15:25:00,203.87,203.94,203.81,203.91,21132.0,203.87,203.94,203.81,203.91,21132.0
2024-12-17 15:30:00,203.93,204.05,203.85,203.99,32738.0,203.93,204.05,203.85,203.99,32738.0
2024-12-17 15:35:00,203.99,204.42,203.99,204.31,45698.0,203.99,204.42,203.99,204.31,45698.0
2024-12-17 15:40:00,204.33,204.51,204.33,204.49,40000.0,204.33,204.51,204.33,204.49,40000.0
2024-12-17 15:45:00,204.48,204.62,204.13,204.2,23175.0,204.48,204.62,204.13,204.2,23175.0
2024-12-17 15:50:00,204.23,204.71,204.22,204.49,86901.0,204.23,204.71,204.22,204.49,86901.0
2024-12-17 15:55:00,204.5,204.54,204.08,204.23,240239.0,204.5,204.54,204.08,204.23,240239.0
2024-12-18 09:30:00,205.16,206.7,204.79,206.66,55160.0,205.16,206.7,204.79,206.66,55160.0
2024-12-18 09:35:00,206.4,206.95,206.28,206.31,14837.0,206.4,206.95,206.28,206.31,14837.0
2024-12-18 09:40:00,206.03,206.28,205.45,205.78,8361.0,206.03,206.28,205.45,205.78,8361.0
2024-12-18 09:45:00,205.57,205.89,205.5,205.85,5760.0,205.57,205.89,205.5,205.85,5760.0
2024-12-18 09:50:00,205.85,206.16,205.78,206.11,4935.0,205.85,206.16,205.78,206.11,4935.0
2024-12-18 09:55:00,206.11,206.62,206.11,206.62,11573.0,206.11,206.62,206.11,206.62,11573.0
2024-12-18 10:00:00,206.51,206.65,205.85,206.01,35432.0,206.51,206.65,205.85,206.01,35432.0
2024-12-18 10:05:00,206.01,206.61,205.96,206.32,17671.0,206.01,206.61,205.96,206.32,17671.0
2024-12-18 10:10:00,206.39,206.46,206.09,206.31,24897.0,206.39,206.46,206.09,206.31,24897.0
2024-12-18 10:15:00,206.31,206.51,206.14,206.43,94353.0,206.31,206.51,206.14,206.43,94353.0
2024-12-18 10:20:00,206.43,206.64,206.36,206.63,16603.0,206.43,206.64,206.36,206.63,16603.0
2024-12-18 10:25:00,206.55,206.77,206.46,206.69,19205.0,206.55,206.77,206.46,206.69,19205.0
2024-12-18 10:30:00,206.69,206.8,206.37,206.8,22894.0,206.69,206.8,206.37,206.8,22894.0
2024-12-18 10:35:00,206.73,207.03,206.73,206.99,22390.0,206.73,207.03,206.73,206.99,22390.0
2024-12-18 10:40:00,207.08,207.24,206.98,207.14,9332.0,207.08,207.24,206.98,207.14,9332.0
2024-12-18 10:45:00,207.14,207.52,207.13,207.45,37241.0,207.14,207.52,207.13,207.45,37241.0
2024-12-18 10:50:00,207.52,207.91,207.47,207.87,21294.0,207.52,207.91,207.47,207.87,21294.0
2024-12-18 10:55:00,207.82,208.0,207.79,207.83,26307.0,207.82,208.0,207.79,207.83,26307.0
2024-12-18 11:00:00,207.86,208.08,207.85,208.02,16254.0,207.86,208.08,207.85,208.02,16254.0
2024-12-18 11:05:00,208.07,208.24,207.96,208.15,20104.0,208.07,208.24,207.96,208.15,20104.0
2024-12-18 11:10:00,208.13,208.23,207.76,207.76,59300.0,208.13,208.23,207.76,207.76,59300.0
2024-12-18 11:15:00,207.71,207.75,207.54,207.68,17636.0,207.71,207.75,207.54,207.68,17636.0
2024-12-18 11:20:00,207.71,207.78,207.39,207.43,22647.0,207.71,207.78,207.39,207.43,22647.0
2024-12-18 11:25:00,207.46,207.87,207.42,207.46,16690.0,207.46,207.87,207.42,207.46,16690.0
2024-12-18 11:30:00,207.47,207.69,207.42,207.57,20434.0,207.47,207.69,207.42,207.57,20434.0
2024-12-18 11:35:00,207.63,207.71,207.54,207.62,13149.0,207.63,207.71,207.54,207.62,13149.0
2024-12-18 11:40:00,207.67,207.79,207.44,207.54,34886.0,207.67,207.79,207.44,207.54,34886.0
2024-12-18 11:45:00,207.52,207.63,207.44,207.45,4901.0,207.52,207.63,207.44,207.45,4901.0
2024-12-18 11:50:00,207.53,207.75,207.53,207.6,10138.0,207.53,207.75,207.53,207.6,10138.0
2024-12-18 11:55:00,207.59,207.89,207.55,207.88,8909.0,207.59,207.89,207.55,207.88,8909.0
2024-12-18 12:00:00,207.89,207.89,207.54,207.55,10576.0,207.89,207.89,207.54,207.55,10576.0
2024-12-18 12:05:00,207.61,207.61,207.31,207.42,11796.0,207.61,207.61,207.31,207.42,11796.0
2024-12-18 12:10:00,207.42,207.6,207.25,207.25,18176.0,207.42,207.6,207.25,207.25,18176.0
2024-12-18 12:15:00,207.21,207.66,207.18,207.66,18485.0,207.21,207.66,207.18,207.66,18485.0
2024-12-18 12:20:00,207.68,207.9,207.65,207.73,9520.0,207.68,207.9,207.65,207.73,9520.0
2024-12-18 12:25:00,207.8,207.81,207.47,207.61,11260.0,207.8,207.81,207.47,207.61,11260.0
2024-12-18 12:30:00,207.57,207.59,207.43,207.48,5758.0,207.57,207.59,207.43,207.48,5758.0
2024-12-18 12:35:00,207.5,207.55,207.32,207.35,8576.0,207.5,207.55,207.32,207.35,8576.0
2024-12-18 12:40:00,207.39,207.48,207.32,207.33,5068.0,207.39,207.48,207.32,207.33,5068.0
2024-12-18 12:45:00,207.35,207.65,207.28,207.63,10504.0,207.35,207.65,207.28,207.63,10504.0
2024-12-18 12:50:00,207.68,207.77,207.56,207.73,10676.0,207.68,207.77,207.56,207.73,10676.0
2024-12-18 12:55:00,207.77,207.88,207.77,207.82,7298.0,207.77,207.88,207.77,207.82,7298.0
2024-12-18 13:00:00,207.84,207.84,207.6,207.63,8451.0,207.84,207.84,207.6,207.63,8451.0
2024-12-18 13:05:00,207.58,207.76,207.46,207.73,7487.0,207.58,207.76,207.46,207.73,7487.0
2024-12-18 13:10:00,207.72,207.75,207.48,207.61,7660.0,207.72,207.75,207.48,207.61,7660.0
2024-12-18 13:15:00,207.64,207.68,207.6,207.62,7448.0,207.64,207.68,207.6,207.62,7448.0
2024-12-18 13:20:00,207.65,207.78,207.62,207.75,15433.0,207.65,207.78,207.62,207.75,15433.0
2024-12-18 13:25:00,207.72,207.72,207.57,207.58,5346.0,207.72,207.72,207.57,207.58,5346.0
2024-12-18 13:30:00,207.59,207.74,207.59,207.74,14578.0,207.59,207.74,207.59,207.74,14578.0
2024-12-18 13:35:00,207.76,207.88,207.72,207.86,12106.0,207.76,207.88,207.72,207.86,12106.0
2024-12-18 13:40:00,207.86,208.08,207.84,208.08,14079.0,207.86,208.08,207.84,208.08,14079.0
2024-12-18 13:45:00,208.06,208.25,208.05,208.25,11334.0,208.06,208.25,208.05,208.25,11334.0
2024-12-18 13:50:00,208.25,208.28,208.03,208.03,12813.0,208.25,208.28,208.03,208.03,12813.0
2024-12-18 13:55:00,208.08,208.08,207.95,207.98,8296.0,208.08,208.08,207.95,207.98,8296.0
2024-12-18 14:00:00,208.0,208.0,207.51,207.66,20708.0,208.0,208.0,207.51,207.66,20708.0
2024-12-18 14:05:00,207.6,207.66,206.65,206.65,34812.0,207.6,207.66,206.65,206.65,34812.0
2024-12-18 14:10:00,206.75,206.75,206.44,206.5,14308.0,206.75,206.75,206.44,206.5,14308.0
2024-12-18 14:15:00,206.59,206.59,206.13,206.25,25228.0,206.59,206.59,206.13,206.25,25228.0
2024-12-18 14:20:00,206.25,206.42,206.21,206.36,9940.0,206.25,206.42,206.21,206.36,9940.0
2024-12-18 14:25:00,206.32,206.52,206.12,206.12,17250.0,206.32,206.52,206.12,206.12,17250.0
2024-12-18 14:30:00,206.13,206.43,205.96,206.22,25957.0,206.13,206.43,205.96,206.22,25957.0
2024-12-18 14:35:00,206.29,206.42,206.21,206.23,26389.0,206.29,206.42,206.21,206.23,26389.0
2024-12-18 14:40:00,206.22,206.44,206.16,206.27,14308.0,206.22,206.44,206.16,206.27,14308.0
2024-12-18 14:45:00,206.3,206.36,205.52,205.72,18769.0,206.3,206.36,205.52,205.72,18769.0
2024-12-18 14:50:00,205.72,205.73,205.34,205.44,11941.0,205.72,205.73,205.34,205.44,11941.0
2024-12-18 14:55:00,205.44,205.44,204.76,205.02,35420.0,205.44,205.44,204.76,205.02,35420.0
2024-12-18 15:00:00,205.08,205.42,204.98,205.1,12894.0,205.08,205.42,204.98,205.1,12894.0
2024-12-18 15:05:00,205.14,205.55,205.02,205.19,16967.0,205.14,205.55,205.02,205.19,16967.0
2024-12-18 15:10:00,205.19,205.19,204.8,204.81,13745.0,205.19,205.19,204.8,204.81,13745.0
2024-12-18 15:15:00,204.86,204.96,204.41,204.65,30056.0,204.86,204.96,204.41,204.65,30056.0
2024-12-18 15:20:00,204.62,205.24,204.52,204.8,16849.0,204.62,205.24,204.52,204.8,16849.0
2024-12-18 15:25:00,204.8,204.98,204.41,204.49,21337.0,204.8,204.98,204.41,204.49,21337.0
2024-12-18 15:30:00,204.54,204.58,204.14,204.3,24498.0,204.54,204.58,204.14,204.3,24498.0
2024-12-18 15:35:00,204.34,204.36,203.45,203.56,29126.0,204.34,204.36,203.45,203.56,29126.0
2024-12-18 15:40:00,203.48,203.48,202.44,202.47,28991.0,203.48,203.48,202.44,202.47,28991.0
2024-12-18 15:45:00,202.44,202.98,202.2,202.9,34434.0,202.44,202.98,202.2,202.9,34434.0
2024-12-18 15:50:00,202.96,203.26,202.49,202.49,85991.0,202.96,203.26,202.49,202.49,85991.0
2024-12-18 15:55:00,202.53,202.57,201.61,201.72,269225.0,202.53,202.57,201.61,201.72,269225.0
2024-12-19 09:30:00,203.51,205.26,202.3,205.13,61694.0,203.51,205.26,202.3,205.13,61694.0
2024-12-19 09:35:00,205.14,205.64,204.82,205.43,13387.0,205.14,205.64,204.82,205.43,13387.0
2024-12-19 09:40:00,205.43,205.62,205.08,205.08,12368.0,205.43,205.62,205.08,205.08,12368.0
2024-12-19 09:45:00,204.99,205.27,204.5,204.61,13529.0,204.99,205.27,204.5,204.61,13529.0
2024-12-19 09:50:00,204.53,204.57,204.15,204.33,6686.0,204.53,204.57,204.15,204.33,6686.0
2024-12-19 09:55:00,204.26,204.56,204.08,204.41,16319.0,204.26,204.56,204.08,204.41,16319.0
2024-12-19 10:00:00,204.57,204.7,203.68,203.79,18690.0,204.57,204.7,203.68,203.79,18690.0
2024-12-19 10:05:00,203.8,204.06,203.63,204.06,9834.0,203.8,204.06,203.63,204.06,9834.0
2024-12-19 10:10:00,203.95,204.23,203.83,203.85,10857.0,203.95,204.23,203.83,203.85,10857.0
2024-12-19 10:15:00,203.78,204.22,203.74,204.14,11282.0,203.78,204.22,203.74,204.14,11282.0
2024-12-19 10:20:00,204.07,204.43,204.01,204.17,9107.0,204.07,204.43,204.01,204.17,9107.0
2024-12-19 10:25:00,204.13,204.55,204.1,204.31,10833.0,204.13,204.55,204.1,204.31,10833.0
2024-12-19 10:30:00,204.43,204.52,203.41,203.42,32554.0,204.43,204.52,203.41,203.42,32554.0
2024-12-19 10:35:00,203.42,203.95,203.21,203.69,17098.0,203.42,203.95,203.21,203.69,17098.0
2024-12-19 10:40:00,203.64,203.89,203.36,203.69,7429.0,203.64,203.89,203.36,203.69,7429.0
2024-12-19 10:45:00,203.61,203.98,203.37,203.98,6903.0,203.61,203.98,203.37,203.98,6903.0
2024-12-19 10:50:00,203.96,204.22,203.75,203.77,9292.0,203.96,204.22,203.75,203.77,9292.0
2024-12-19 10:55:00,203.85,204.0,203.54,203.98,7267.0,203.85,204.0,203.54,203.98,7267.0
2024-12-19 11:00:00,203.92,204.04,203.48,203.48,11632.0,203.92,204.04,203.48,203.48,11632.0
2024-12-19 11:05:00,203.46,203.58,203.23,203.5,12528.0,203.46,203.58,203.23,203.5,12528.0
2024-12-19 11:10:00,203.58,203.83,203.51,203.59,6043.0,203.58,203.83,203.51,203.59,6043.0
2024-12-19 11:15:00,203.62,203.9,203.61,203.81,8451.0,203.62,203.9,203.61,203.81,8451.0
2024-12-19 11:20:00,203.83,204.51,203.82,204.48,9699.0,203.83,204.51,203.82,204.48,9699.0
2024-12-19 11:25:00,204.51,204.59,204.43,204.53,8936.0,204.51,204.59,204.43,204.53,8936.0
2024-12-19 11:30:00,204.48,204.58,204.32,204.4,5283.0,204.48,204.58,204.32,204.4,5283.0
2024-12-19 11:35:00,204.37,204.83,204.31,204.79,11090.0,204.37,204.83,204.31,204.79,11090.0
2024-12-19 11:40:00,204.78,204.79,204.53,204.75,7500.0,204.78,204.79,204.53,204.75,7500.0
2024-12-19 11:45:00,204.73,204.83,204.63,204.71,7320.0,204.73,204.83,204.63,204.71,7320.0
2024-12-19 11:50:00,204.71,204.76,204.3,204.39,16184.0,204.71,204.76,204.3,204.39,16184.0
2024-12-19 11:55:00,204.5,204.71,204.5,204.7,9098.0,204.5,204.71,204.5,204.7,9098.0
2024-12-19 12:00:00,204.71,204.75,204.52,204.62,7832.0,204.71,204.75,204.52,204.62,7832.0
2024-12-19 12:05:00,204.66,204.66,204.45,204.52,6313.0,204.66,204.66,204.45,204.52,6313.0
2024-12-19 12:10:00,204.56,204.83,204.52,204.83,8067.0,204.56,204.83,204.52,204.83,8067.0
2024-12-19 12:15:00,204.83,204.88,204.74,204.77,11038.0,204.83,204.88,204.74,204.77,11038.0
2024-12-19 12:20:00,204.8,204.84,204.42,204.49,7834.0,204.8,204.84,204.42,204.49,7834.0
2024-12-19 12:25:00,204.48,204.49,204.29,204.29,7645.0,204.48,204.49,204.29,204.29,7645.0
2024-12-19 12:30:00,204.3,204.41,203.99,204.16,8605.0,204.3,204.41,203.99,204.16,8605.0
2024-12-19 12:35:00,204.18,204.48,204.12,204.48,10073.0,204.18,204.48,204.12,204.48,10073.0
2024-12-19 12:40:00,204.52,204.54,203.87,203.87,10256.0,204.52,204.54,203.87,203.87,10256.0
2024-12-19 12:45:00,203.91,204.08,203.91,204.0,5590.0,203.91,204.08,203.91,204.0,5590.0
2024-12-19 12:50:00,203.91,204.09,203.86,204.07,6617.0,203.91,204.09,203.86,204.07,6617.0
2024-12-19 12:55:00,204.09,204.28,204.09,204.25,4653.0,204.09,204.28,204.09,204.25,4653.0
2024-12-19 13:00:00,204.22,204.22,203.66,203.68,5154.0,204.22,204.22,203.66,203.68,5154.0
2024-12-19 13:05:00,203.72,203.96,203.71,203.96,8126.0,203.72,203.96,203.71,203.96,8126.0
2024-12-19 13:10:00,203.9,204.0,203.87,203.9,9549.0,203.9,204.0,203.87,203.9,9549.0
2024-12-19 13:15:00,203.91,203.91,203.67,203.83,6348.0,203.91,203.91,203.67,203.83,6348.0
2024-12-19 13:20:00,203.88,203.93,203.6,203.62,21838.0,203.88,203.93,203.6,203.62,21838.0
2024-12-19 13:25:00,203.65,203.84,203.58,203.81,29090.0,203.65,203.84,203.58,203.81,29090.0
2024-12-19 13:30:00,203.77,204.11,203.63,204.11,10455.0,203.77,204.11,203.63,204.11,10455.0
2024-12-19 13:35:00,204.1,204.11,203.96,204.03,9628.0,204.1,204.11,203.96,204.03,9628.0
2024-12-19 13:40:00,204.08,204.34,204.07,204.14,7864.0,204.08,204.34,204.07,204.14,7864.0
2024-12-19 13:45:00,204.15,204.32,204.06,204.25,5438.0,204.15,204.32,204.06,204.25,5438.0
2024-12-19 13:50:00,204.21,204.25,204.0,204.0,7499.0,204.21,204.25,204.0,204.0,7499.0
2024-12-19 13:55:00,204.04,204.41,203.99,204.34,11163.0,204.04,204.41,203.99,204.34,11163.0
2024-12-19 14:00:00,204.27,204.37,204.01,204.14,12075.0,204.27,204.37,204.01,204.14,12075.0
2024-12-19 14:05:00,204.14,204.2,203.97,204.01,6170.0,204.14,204.2,203.97,204.01,6170.0
2024-12-19 14:10:00,203.97,204.0,203.87,203.91,9188.0,203.97,204.0,203.87,203.91,9188.0
2024-12-19 14:15:00,203.91,204.01,203.9,204.0,11315.0,203.91,204.01,203.9,204.0,11315.0
2024-12-19 14:20:00,204.0,204.03,203.89,203.89,11404.0,204.0,204.03,203.89,203.89,11404.0
2024-12-19 14:25:00,203.93,204.16,203.83,204.1,15413.0,203.93,204.16,203.83,204.1,15413.0
2024-12-19 14:30:00,204.17,204.23,204.05,204.2,10522.0,204.17,204.23,204.05,204.2,10522.0
2024-12-19 14:35:00,204.2,204.35,204.18,204.35,15565.0,204.2,204.35,204.18,204.35,15565.0
2024-12-19 14:40:00,204.31,204.35,204.03,204.06,8636.0,204.31,204.35,204.03,204.06,8636.0
2024-12-19 14:45:00,204.08,204.21,204.08,204.13,13494.0,204.08,204.21,204.08,204.13,13494.0
2024-12-19 14:50:00,204.1,204.11,203.7,203.7,11351.0,204.1,204.11,203.7,203.7,11351.0
2024-12-19 14:55:00,203.68,203.76,203.33,203.34,14614.0,203.68,203.76,203.33,203.34,14614.0
2024-12-19 15:00:00,203.34,203.4,203.14,203.32,35904.0,203.34,203.4,203.14,203.32,35904.0
2024-12-19 15:05:00,203.27,203.41,203.12,203.37,23710.0,203.27,203.41,203.12,203.37,23710.0
2024-12-19 15:10:00,203.34,203.57,203.17,203.57,14181.0,203.34,203.57,203.17,203.57,14181.0
2024-12-19 15:15:00,203.56,203.66,203.5,203.55,18316.0,203.56,203.66,203.5,203.55,18316.0
2024-12-19 15:20:00,203.55,203.66,203.37,203.56,19019.0,203.55,203.66,203.37,203.56,19019.0
2024-12-19 15:25:00,203.56,203.56,203.22,203.41,22468.0,203.56,203.56,203.22,203.41,22468.0
2024-12-19 15:30:00,203.45,203.48,202.74,202.74,24564.0,203.45,203.48,202.74,202.74,24564.0
2024-12-19 15:35:00,202.78,203.1,202.55,203.05,30756.0,202.78,203.1,202.55,203.05,30756.0
2024-12-19 15:40:00,203.07,203.22,202.95,203.05,19728.0,203.07,203.22,202.95,203.05,19728.0
2024-12-19 15:45:00,203.0,203.09,202.7,202.87,54585.0,203.0,203.09,202.7,202.87,54585.0
2024-12-19 15:50:00,202.82,202.82,202.24,202.39,73968.0,202.82,202.82,202.24,202.39,73968.0
2024-12-19 15:55:00,202.39,202.45,201.99,202.26,229249.0,202.39,202.45,201.99,202.26,229249.0
2024-12-20 09:30:00,201.52,202.67,201.45,202.67,334231.0,201.52,202.67,201.45,202.67,334231.0
2024-12-20 09:35:00,202.67,203.08,202.05,203.08,15638.0,202.67,203.08,202.05,203.08,15638.0
2024-12-20 09:40:00,202.78,202.93,202.25,202.42,17508.0,202.78,202.93,202.25,202.42,17508.0
2024-12-20 09:45:00,202.42,202.64,202.28,202.57,7070.0,202.42,202.64,202.28,202.57,7070.0
2024-12-20 09:50:00,202.54,203.1,202.54,202.9,7096.0,202.54,203.1,202.54,202.9,7096.0
2024-12-20 09:55:00,202.84,203.2,202.84,203.1,7034.0,202.84,203.2,202.84,203.1,7034.0
2024-12-20 10:00:00,203.42,203.72,202.97,203.0,8307.0,203.42,203.72,202.97,203.0,8307.0
2024-12-20 10:05:00,203.09,203.17,202.91,203.03,17847.0,203.09,203.17,202.91,203.03,17847.0
2024-12-20 10:10:00,202.98,203.39,202.9,203.3,12832.0,202.98,203.39,202.9,203.3,12832.0
2024-12-20 10:15:00,203.3,203.58,203.17,203.28,11380.0,203.3,203.58,203.17,203.28,11380.0
2024-12-20 10:20:00,203.28,203.51,203.18,203.43,9936.0,203.28,203.51,203.18,203.43,9936.0
2024-12-20 10:25:00,203.36,204.05,203.36,204.05,9836.0,203.36,204.05,203.36,204.05,9836.0
2024-12-20 10:30:00,204.2,204.73,204.2,204.42,9580.0,204.2,204.73,204.2,204.42,9580.0
2024-12-20 10:35:00,204.36,204.36,203.9,204.12,6233.0,204.36,204.36,203.9,204.12,6233.0
2024-12-20 10:40:00,204.19,204.27,203.86,204.14,15009.0,204.19,204.27,203.86,204.14,15009.0
2024-12-20 10:45:00,204.15,204.4,204.1,204.31,5793.0,204.15,204.4,204.1,204.31,5793.0
2024-12-20 10:50:00,204.31,204.66,204.31,204.55,5232.0,204.31,204.66,204.31,204.55,5232.0
2024-12-20 10:55:00,204.67,204.67,204.26,204.26,10980.0,204.67,204.67,204.26,204.26,10980.0
2024-12-20 11:00:00,204.24,204.77,204.17,204.77,12960.0,204.24,204.77,204.17,204.77,12960.0
2024-12-20 11:05:00,204.82,205.09,204.82,205.02,14192.0,204.82,205.09,204.82,205.02,14192.0
2024-12-20 11:10:00,205.11,205.33,205.03,205.17,8803.0,205.11,205.33,205.03,205.17,8803.0
2024-12-20 11:15:00,205.11,205.33,205.04,205.33,20826.0,205.11,205.33,205.04,205.33,20826.0
2024-12-20 11:20:00,205.26,205.41,205.17,205.34,5321.0,205.26,205.41,205.17,205.34,5321.0
2024-12-20 11:25:00,205.23,205.69,205.23,205.68,8119.0,205.23,205.69,205.23,205.68,8119.0
2024-12-20 11:30:00,205.64,206.12,205.63,206.12,51711.0,205.64,206.12,205.63,206.12,51711.0
2024-12-20 11:35:00,206.07,206.48,206.06,206.39,7707.0,206.07,206.48,206.06,206.39,7707.0
2024-12-20 11:40:00,206.3,206.68,206.22,206.67,14440.0,206.3,206.68,206.22,206.67,14440.0
2024-12-20 11:45:00,206.65,206.68,206.24,206.27,9233.0,206.65,206.68,206.24,206.27,9233.0
2024-12-20 11:50:00,206.26,206.34,205.9,206.1,10955.0,206.26,206.34,205.9,206.1,10955.0
2024-12-20 11:55:00,206.03,206.38,206.03,206.24,13418.0,206.03,206.38,206.03,206.24,13418.0
2024-12-20 12:00:00,206.13,206.52,205.99,206.32,16416.0,206.13,206.52,205.99,206.32,16416.0
2024-12-20 12:05:00,206.39,206.39,206.2,206.31,10754.0,206.39,206.39,206.2,206.31,10754.0
2024-12-20 12:10:00,206.24,206.37,206.12,206.34,7844.0,206.24,206.37,206.12,206.34,7844.0
2024-12-20 12:15:00,206.33,206.39,206.19,206.19,10259.0,206.33,206.39,206.19,206.19,10259.0
2024-12-20 12:20:00,206.34,206.39,206.19,206.38,10994.0,206.34,206.39,206.19,206.38,10994.0
2024-12-20 12:25:00,206.33,206.51,206.23,206.51,41081.0,206.33,206.51,206.23,206.51,41081.0
2024-12-20 12:30:00,206.43,206.43,205.84,205.9,9238.0,206.43,206.43,205.84,205.9,9238.0
2024-12-20 12:35:00,205.95,206.01,205.73,206.01,13118.0,205.95,206.01,205.73,206.01,13118.0
2024-12-20 12:40:00,206.01,206.01,205.52,205.58,5950.0,206.01,206.01,205.52,205.58,5950.0
2024-12-20 12:45:00,205.58,206.01,205.51,206.01,10434.0,205.58,206.01,205.51,206.01,10434.0
2024-12-20 12:50:00,206.04,206.05,205.88,205.97,17714.0,206.04,206.05,205.88,205.97,17714.0
2024-12-20 12:55:00,205.92,206.11,205.82,205.82,7247.0,205.92,206.11,205.82,205.82,7247.0
2024-12-20 13:00:00,205.82,205.82,205.4,205.46,18340.0,205.82,205.82,205.4,205.46,18340.0
2024-12-20 13:05:00,205.45,205.59,205.43,205.43,7589.0,205.45,205.59,205.43,205.43,7589.0
2024-12-20 13:10:00,205.43,205.57,205.39,205.52,9559.0,205.43,205.57,205.39,205.52,9559.0
2024-12-20 13:15:00,205.46,205.64,205.35,205.64,8132.0,205.46,205.64,205.35,205.64,8132.0
2024-12-20 13:20:00,205.63,205.63,205.34,205.43,11594.0,205.63,205.63,205.34,205.43,11594.0
2024-12-20 13:25:00,205.43,205.48,205.27,205.35,11176.0,205.43,205.48,205.27,205.35,11176.0
2024-12-20 13:30:00,205.37,205.62,205.33,205.51,7564.0,205.37,205.62,205.33,205.51,7564.0
2024-12-20 13:35:00,205.48,205.63,205.39,205.41,8428.0,205.48,205.63,205.39,205.41,8428.0
2024-12-20 13:40:00,205.47,205.61,205.4,205.59,6820.0,205.47,205.61,205.4,205.59,6820.0
2024-12-20 13:45:00,205.55,205.55,205.38,205.38,5960.0,205.55,205.55,205.38,205.38,5960.0
2024-12-20 13:50:00,205.37,205.87,205.37,205.82,21149.0,205.37,205.87,205.37,205.82,21149.0
2024-12-20 13:55:00,205.84,205.89,205.47,205.52,30112.0,205.84,205.89,205.47,205.52,30112.0
2024-12-20 14:00:00,205.52,205.82,205.52,205.68,13270.0,205.52,205.82,205.52,205.68,13270.0
2024-12-20 14:05:00,205.68,205.75,205.48,205.73,11904.0,205.68,205.75,205.48,205.73,11904.0
2024-12-20 14:10:00,205.71,205.82,205.56,205.66,16913.0,205.71,205.82,205.56,205.66,16913.0
2024-12-20 14:15:00,205.68,205.86,205.6,205.77,10521.0,205.68,205.86,205.6,205.77,10521.0
2024-12-20 14:20:00,205.76,206.04,205.75,205.99,12383.0,205.76,206.04,205.75,205.99,12383.0
2024-12-20 14:25:00,205.94,206.08,205.79,206.05,21391.0,205.94,206.08,205.79,206.05,21391.0
2024-12-20 14:30:00,206.04,206.31,206.04,206.2,25955.0,206.04,206.31,206.04,206.2,25955.0
2024-12-20 14:35:00,206.2,206.36,206.0,206.0,17605.0,206.2,206.36,206.0,206.0,17605.0
2024-12-20 14:40:00,206.02,206.02,205.75,205.83,6730.0,206.02,206.02,205.75,205.83,6730.0
2024-12-20 14:45:00,205.82,205.82,205.46,205.48,10133.0,205.82,205.82,205.46,205.48,10133.0
2024-12-20 14:50:00,205.57,205.78,205.47,205.62,22100.0,205.57,205.78,205.47,205.62,22100.0
2024-12-20 14:55:00,205.62,205.73,205.48,205.68,19339.0,205.62,205.73,205.48,205.68,19339.0
2024-12-20 15:00:00,205.68,205.91,205.66,205.91,48737.0,205.68,205.91,205.66,205.91,48737.0
2024-12-20 15:05:00,205.86,206.14,205.8,206.13,38834.0,205.86,206.14,205.8,206.13,38834.0
2024-12-20 15:10:00,206.06,206.11,205.84,206.11,15508.0,206.06,206.11,205.84,206.11,15508.0
2024-12-20 15:15:00,206.07,206.08,205.82,205.88,12794.0,206.07,206.08,205.82,205.88,12794.0
2024-12-20 15:20:00,205.86,205.99,205.71,205.99,11400.0,205.86,205.99,205.71,205.99,11400.0
2024-12-20 15:25:00,205.95,206.09,205.93,205.94,8366.0,205.95,206.09,205.93,205.94,8366.0
2024-12-20 15:30:00,205.99,206.04,205.43,205.54,34300.0,205.99,206.04,205.43,205.54,34300.0
2024-12-20 15:35:00,205.55,206.6,205.55,206.49,44200.0,205.55,206.6,205.55,206.49,44200.0
2024-12-20 15:40:00,206.5,206.67,206.07,206.15,29507.0,206.5,206.67,206.07,206.15,29507.0
2024-12-20 15:45:00,206.12,206.52,206.12,206.34,40747.0,206.12,206.52,206.12,206.34,40747.0
2024-12-20 15:50:00,206.3,206.53,206.07,206.29,39355.0,206.3,206.53,206.07,206.29,39355.0
2024-12-20 15:55:00,206.36,206.39,205.92,206.15,225998.0,206.36,206.39,205.92,206.15,225998.0
2024-12-23 09:30:00,204.64,205.48,204.32,204.58,28321.0,204.64,205.48,204.32,204.58,28321.0
2024-12-23 09:35:00,205.05,205.35,204.5,204.51,15598.0,205.05,205.35,204.5,204.51,15598.0
2024-12-23 09:40:00,204.93,204.96,204.46,204.87,10025.0,204.93,204.96,204.46,204.87,10025.0
2024-12-23 09:45:00,204.94,204.94,204.37,204.37,14936.0,204.94,204.94,204.37,204.37,14936.0
2024-12-23 09:50:00,204.4,204.58,204.07,204.58,8057.0,204.4,204.58,204.07,204.58,8057.0
2024-12-23 09:55:00,204.36,204.67,204.29,204.3,10643.0,204.36,204.67,204.29,204.3,10643.0
2024-12-23 10:00:00,204.39,204.53,203.74,204.36,9921.0,204.39,204.53,203.74,204.36,9921.0
2024-12-23 10:05:00,203.79,204.36,203.58,203.9,8948.0,203.79,204.36,203.58,203.9,8948.0
2024-12-23 10:10:00,203.92,204.53,203.76,204.35,10721.0,203.92,204.53,203.76,204.35,10721.0
2024-12-23 10:15:00,204.41,204.8,204.25,204.8,14358.0,204.41,204.8,204.25,204.8,14358.0
2024-12-23 10:20:00,204.67,204.8,204.41,204.49,9820.0,204.67,204.8,204.41,204.49,9820.0
2024-12-23 10:25:00,204.49,204.93,204.34,204.8,4097.0,204.49,204.93,204.34,204.8,4097.0
2024-12-23 10:30:00,204.81,204.91,204.78,204.81,8418.0,204.81,204.91,204.78,204.81,8418.0
2024-12-23 10:35:00,204.84,205.13,204.73,205.08,3945.0,204.84,205.13,204.73,205.08,3945.0
2024-12-23 10:40:00,205.08,205.08,204.59,204.72,16950.0,205.08,205.08,204.59,204.72,16950.0
2024-12-23 10:45:00,204.72,204.78,204.39,204.53,8496.0,204.72,204.78,204.39,204.53,8496.0
2024-12-23 10:50:00,204.68,204.73,204.45,204.52,6477.0,204.68,204.73,204.45,204.52,6477.0
2024-12-23 10:55:00,204.6,204.66,204.41,204.46,10995.0,204.6,204.66,204.41,204.46,10995.0
2024-12-23 11:00:00,204.46,204.67,204.33,204.67,3899.0,204.46,204.67,204.33,204.67,3899.0
2024-12-23 11:05:00,204.61,204.82,204.61,204.72,7005.0,204.61,204.82,204.61,204.72,7005.0
2024-12-23 11:10:00,204.81,204.98,204.71,204.98,8741.0,204.81,204.98,204.71,204.98,8741.0
2024-12-23 11:15:00,204.98,205.01,204.86,204.95,6776.0,204.98,205.01,204.86,204.95,6776.0
2024-12-23 11:20:00,204.96,205.34,204.96,205.16,5933.0,204.96,205.34,204.96,205.16,5933.0
2024-12-23 11:25:00,205.11,205.3,205.08,205.3,3513.0,205.11,205.3,205.08,205.3,3513.0
2024-12-23 11:30:00,205.23,205.35,205.09,205.15,8326.0,205.23,205.35,205.09,205.15,8326.0
2024-12-23 11:35:00,205.16,205.26,205.11,205.26,1846.0,205.16,205.26,205.11,205.26,1846.0
2024-12-23 11:40:00,205.12,205.48,205.11,205.48,4300.0,205.12,205.48,205.11,205.48,4300.0
2024-12-23 11:45:00,205.38,205.53,205.32,205.5,3935.0,205.38,205.53,205.32,205.5,3935.0
2024-12-23 11:50:00,205.55,205.86,205.38,205.72,3527.0,205.55,205.86,205.38,205.72,3527.0
2024-12-23 11:55:00,205.8,205.86,205.63,205.85,6531.0,205.8,205.86,205.63,205.85,6531.0
2024-12-23 12:00:00,205.86,206.02,205.72,205.72,6231.0,205.86,206.02,205.72,205.72,6231.0
2024-12-23 12:05:00,205.83,205.88,205.67,205.88,8970.0,205.83,205.88,205.67,205.88,8970.0
2024-12-23 12:10:00,205.86,205.98,205.75,205.88,3749.0,205.86,205.98,205.75,205.88,3749.0
2024-12-23 12:15:00,205.78,205.81,205.42,205.69,12019.0,205.78,205.81,205.42,205.69,12019.0
2024-12-23 12:20:00,205.76,205.93,205.66,205.89,4427.0,205.76,205.93,205.66,205.89,4427.0
2024-12-23 12:25:00,205.94,206.1,205.79,206.02,9580.0,205.94,206.1,205.79,206.02,9580.0
2024-12-23 12:30:00,206.07,206.08,205.91,206.08,4026.0,206.07,206.08,205.91,206.08,4026.0
2024-12-23 12:35:00,206.02,206.09,205.74,205.91,5991.0,206.02,206.09,205.74,205.91,5991.0
2024-12-23 12:40:00,205.96,205.97,205.72,205.96,4027.0,205.96,205.97,205.72,205.96,4027.0
2024-12-23 12:45:00,205.99,206.09,205.8,205.88,6809.0,205.99,206.09,205.8,205.88,6809.0
2024-12-23 12:50:00,205.78,206.0,205.78,205.94,3697.0,205.78,206.0,205.78,205.94,3697.0
2024-12-23 12:55:00,205.94,206.08,205.87,205.87,3314.0,205.94,206.08,205.87,205.87,3314.0
2024-12-23 13:00:00,205.82,206.04,205.82,205.98,4001.0,205.82,206.04,205.82,205.98,4001.0
2024-12-23 13:05:00,205.98,206.04,205.82,205.91,8433.0,205.98,206.04,205.82,205.91,8433.0
2024-12-23 13:10:00,205.91,206.0,205.87,205.94,3469.0,205.91,206.0,205.87,205.94,3469.0
2024-12-23 13:15:00,206.0,206.13,205.92,206.0,5552.0,206.0,206.13,205.92,206.0,5552.0
2024-12-23 13:20:00,206.02,206.17,205.97,206.02,7719.0,206.02,206.17,205.97,206.02,7719.0
2024-12-23 13:25:00,206.07,206.28,206.07,206.27,3937.0,206.07,206.28,206.07,206.27,3937.0
2024-12-23 13:30:00,206.24,206.3,206.09,206.09,10016.0,206.24,206.3,206.09,206.09,10016.0
2024-12-23 13:35:00,206.15,206.41,206.15,206.36,7401.0,206.15,206.41,206.15,206.36,7401.0
2024-12-23 13:40:00,206.36,206.38,206.16,206.26,8923.0,206.36,206.38,206.16,206.26,8923.0
2024-12-23 13:45:00,206.23,206.32,206.07,206.08,7458.0,206.23,206.32,206.07,206.08,7458.0
2024-12-23 13:50:00,206.08,206.23,206.05,206.14,9357.0,206.08,206.23,206.05,206.14,9357.0
2024-12-23 13:55:00,206.11,206.12,205.9,206.02,6239.0,206.11,206.12,205.9,206.02,6239.0
2024-12-23 14:00:00,206.03,206.18,206.02,206.17,6303.0,206.03,206.18,206.02,206.17,6303.0
2024-12-23 14:05:00,206.18,206.32,206.13,206.27,2297.0,206.18,206.32,206.13,206.27,2297.0
2024-12-23 14:10:00,206.31,206.39,206.2,206.33,7799.0,206.31,206.39,206.2,206.33,7799.0
2024-12-23 14:15:00,206.34,206.42,206.21,206.24,6027.0,206.34,206.42,206.21,206.24,6027.0
2024-12-23 14:20:00,206.28,206.29,206.1,206.14,13576.0,206.28,206.29,206.1,206.14,13576.0
2024-12-23 14:25:00,206.13,206.21,206.07,206.17,7671.0,206.13,206.21,206.07,206.17,7671.0
2024-12-23 14:30:00,206.22,206.28,206.14,206.19,11937.0,206.22,206.28,206.14,206.19,11937.0
2024-12-23 14:35:00,206.14,206.19,206.06,206.06,5420.0,206.14,206.19,206.06,206.06,5420.0
2024-12-23 14:40:00,206.09,206.16,205.78,205.78,13138.0,206.09,206.16,205.78,205.78,13138.0
2024-12-23 14:45:00,205.85,206.01,205.85,205.98,9917.0,205.85,206.01,205.85,205.98,9917.0
2024-12-23 14:50:00,206.02,206.14,205.93,206.02,8756.0,206.02,206.14,205.93,206.02,8756.0
2024-12-23 14:55:00,206.03,206.09,205.88,205.96,10212.0,206.03,206.09,205.88,205.96,10212.0
2024-12-23 15:00:00,205.96,206.21,205.93,206.15,6665.0,205.96,206.21,205.93,206.15,6665.0
2024-12-23 15:05:00,206.17,206.22,205.86,205.87,15835.0,206.17,206.22,205.86,205.87,15835.0
2024-12-23 15:10:00,205.84,205.98,205.78,205.94,12772.0,205.84,205.98,205.78,205.94,12772.0
2024-12-23 15:15:00,205.94,205.94,205.74,205.85,12232.0,205.94,205.94,205.74,205.85,12232.0
2024-12-23 15:20:00,205.93,205.96,205.75,205.89,10477.0,205.93,205.96,205.75,205.89,10477.0
2024-12-23 15:25:00,205.87,205.99,205.84,205.99,6928.0,205.87,205.99,205.84,205.99,6928.0
2024-12-23 15:30:00,206.04,206.07,205.87,205.87,17355.0,206.04,206.07,205.87,205.87,17355.0
2024-12-23 15:35:00,205.9,206.25,205.8,206.11,11536.0,205.9,206.25,205.8,206.11,11536.0
2024-12-23 15:40:00,206.14,206.5,206.08,206.31,11523.0,206.14,206.5,206.08,206.31,11523.0
2024-12-23 15:45:00,206.4,206.53,206.32,206.37,13599.0,206.4,206.53,206.32,206.37,13599.0
2024-12-23 15:50:00,206.39,206.81,206.39,206.64,28794.0,206.39,206.81,206.39,206.64,28794.0
2024-12-23 15:55:00,206.62,206.85,206.62,206.71,94926.0,206.62,206.85,206.62,206.71,94926.0
2024-12-24 09:30:00,206.28,207.4,206.28,207.24,20918.0,206.28,207.4,206.28,207.24,20918.0
2024-12-24 09:35:00,207.16,207.27,206.6,206.88,5883.0,207.16,207.27,206.6,206.88,5883.0
2024-12-24 09:40:00,206.96,207.36,206.81,207.22,10177.0,206.96,207.36,206.81,207.22,10177.0
2024-12-24 09:45:00,207.22,207.34,206.65,206.84,10502.0,207.22,207.34,206.65,206.84,10502.0
2024-12-24 09:50:00,206.99,207.23,206.78,206.8,10264.0,206.99,207.23,206.78,206.8,10264.0
2024-12-24 09:55:00,206.96,207.07,206.84,206.84,2636.0,206.96,207.07,206.84,206.84,2636.0
2024-12-24 10:00:00,206.99,207.38,206.99,207.36,11322.0,206.99,207.38,206.99,207.36,11322.0
2024-12-24 10:05:00,207.36,207.48,207.03,207.04,7927.0,207.36,207.48,207.03,207.04,7927.0
2024-12-24 10:10:00,207.08,207.67,207.01,207.66,8160.0,207.08,207.67,207.01,207.66,8160.0
2024-12-24 10:15:00,207.63,207.63,207.45,207.48,1148.0,207.63,207.63,207.45,207.48,1148.0
2024-12-24 10:20:00,207.67,207.82,207.56,207.77,10424.0,207.67,207.82,207.56,207.77,10424.0
2024-12-24 10:25:00,207.67,207.79,207.67,207.77,2382.0,207.67,207.79,207.67,207.77,2382.0
2024-12-24 10:30:00,207.77,207.89,207.62,207.67,10044.0,207.77,207.89,207.62,207.67,10044.0
2024-12-24 10:35:00,207.75,207.93,207.75,207.84,2940.0,207.75,207.93,207.75,207.84,2940.0
2024-12-24 10:40:00,207.84,207.99,207.8,207.92,9619.0,207.84,207.99,207.8,207.92,9619.0
2024-12-24 10:45:00,207.99,207.99,207.83,207.99,4425.0,207.99,207.99,207.83,207.99,4425.0
2024-12-24 10:50:00,207.91,207.94,207.65,207.75,7432.0,207.91,207.94,207.65,207.75,7432.0
2024-12-24 10:55:00,207.7,207.84,207.66,207.77,4170.0,207.7,207.84,207.66,207.77,4170.0
2024-12-24 11:00:00,207.75,207.89,207.73,207.78,7129.0,207.75,207.89,207.73,207.78,7129.0
2024-12-24 11:05:00,207.72,207.94,207.68,207.76,2297.0,207.72,207.94,207.68,207.76,2297.0
2024-12-24 11:10:00,207.76,207.81,207.42,207.64,14320.0,207.76,207.81,207.42,207.64,14320.0
2024-12-24 11:15:00,207.54,207.96,207.51,207.91,4721.0,207.54,207.96,207.51,207.91,4721.0
2024-12-24 11:20:00,207.87,208.04,207.83,207.87,14522.0,207.87,208.04,207.83,207.87,14522.0
2024-12-24 11:25:00,207.99,208.01,207.96,207.96,3497.0,207.99,208.01,207.96,207.96,3497.0
2024-12-24 11:30:00,207.95,208.07,207.88,207.97,4638.0,207.95,208.07,207.88,207.97,4638.0
2024-12-24 11:35:00,207.94,208.1,207.89,208.09,5694.0,207.94,208.1,207.89,208.09,5694.0
2024-12-24 11:40:00,208.11,208.27,208.03,208.18,5736.0,208.11,208.27,208.03,208.18,5736.0
2024-12-24 11:45:00,208.19,208.45,208.18,208.41,5491.0,208.19,208.45,208.18,208.41,5491.0
2024-12-24 11:50:00,208.33,208.45,208.02,208.03,7726.0,208.33,208.45,208.02,208.03,7726.0
2024-12-24 11:55:00,208.03,208.32,208.02,208.2,9199.0,208.03,208.32,208.02,208.2,9199.0
2024-12-24 12:00:00,208.18,208.31,208.18,208.31,4839.0,208.18,208.31,208.18,208.31,4839.0
2024-12-24 12:05:00,208.25,208.34,208.12,208.34,16338.0,208.25,208.34,208.12,208.34,16338.0
2024-12-24 12:10:00,208.33,208.41,208.19,208.41,7993.0,208.33,208.41,208.19,208.41,7993.0
2024-12-24 12:15:00,208.43,208.56,208.29,208.56,8476.0,208.43,208.56,208.29,208.56,8476.0
2024-12-24 12:20:00,208.53,208.67,208.5,208.5,13068.0,208.53,208.67,208.5,208.5,13068.0
2024-12-24 12:25:00,208.55,208.8,208.55,208.79,10007.0,208.55,208.8,208.55,208.79,10007.0
2024-12-24 12:30:00,208.77,208.8,208.41,208.48,17215.0,208.77,208.8,208.41,208.48,17215.0
2024-12-24 12:35:00,208.49,208.73,208.46,208.73,7989.0,208.49,208.73,208.46,208.73,7989.0
2024-12-24 12:40:00,208.74,208.88,208.67,208.75,8131.0,208.74,208.88,208.67,208.75,8131.0
2024-12-24 12:45:00,208.7,208.72,208.59,208.65,4535.0,208.7,208.72,208.59,208.65,4535.0
2024-12-24 12:50:00,208.7,209.04,208.7,208.96,15138.0,208.7,209.04,208.7,208.96,15138.0
2024-12-24 12:55:00,208.97,209.43,208.94,209.07,79824.0,208.97,209.43,208.94,209.07,79824.0
2024-12-26 09:30:00,208.38,209.25,208.38,208.84,14928.0,208.38,209.25,208.38,208.84,14928.0
2024-12-26 09:35:00,208.86,209.23,208.75,208.98,2613.0,208.86,209.23,208.75,208.98,2613.0
2024-12-26 09:40:00,208.95,209.1,208.64,208.64,8963.0,208.95,209.1,208.64,208.64,8963.0
2024-12-26 09:45:00,208.87,209.22,208.82,208.89,14918.0,208.87,209.22,208.82,208.89,14918.0
2024-12-26 09:50:00,208.89,208.89,208.4,208.5,5967.0,208.89,208.89,208.4,208.5,5967.0
2024-12-26 09:55:00,208.51,208.78,208.51,208.57,3428.0,208.51,208.78,208.51,208.57,3428.0
2024-12-26 10:00:00,208.58,208.82,208.57,208.61,9902.0,208.58,208.82,208.57,208.61,9902.0
2024-12-26 10:05:00,208.65,208.8,208.56,208.56,4316.0,208.65,208.8,208.56,208.56,4316.0
2024-12-26 10:10:00,208.59,208.83,208.54,208.8,8517.0,208.59,208.83,208.54,208.8,8517.0
2024-12-26 10:15:00,208.68,208.94,208.67,208.87,4536.0,208.68,208.94,208.67,208.87,4536.0
2024-12-26 10:20:00,208.87,208.9,208.72,208.83,6662.0,208.87,208.9,208.72,208.83,6662.0
2024-12-26 10:25:00,208.83,209.07,208.83,208.92,5767.0,208.83,209.07,208.83,208.92,5767.0
2024-12-26 10:30:00,208.88,209.05,208.78,208.93,6003.0,208.88,209.05,208.78,208.93,6003.0
2024-12-26 10:35:00,208.87,209.01,208.7,208.7,6295.0,208.87,209.01,208.7,208.7,6295.0
2024-12-26 10:40:00,208.78,208.83,208.58,208.6,6408.0,208.78,208.83,208.58,208.6,6408.0
2024-12-26 10:45:00,208.75,209.11,208.69,209.11,3123.0,208.75,209.11,208.69,209.11,3123.0
2024-12-26 10:50:00,209.1,209.15,208.93,209.05,5522.0,209.1,209.15,208.93,209.05,5522.0
2024-12-26 10:55:00,209.05,209.21,208.93,209.21,4974.0,209.05,209.21,208.93,209.21,4974.0
2024-12-26 11:00:00,209.21,209.21,209.07,209.17,4572.0,209.21,209.21,209.07,209.17,4572.0
2024-12-26 11:05:00,209.18,209.25,209.02,209.17,9881.0,209.18,209.25,209.02,209.17,9881.0
2024-12-26 11:10:00,209.12,209.26,209.11,209.18,5475.0,209.12,209.26,209.11,209.18,5475.0
2024-12-26 11:15:00,209.18,209.55,209.06,209.4,8935.0,209.18,209.55,209.06,209.4,8935.0
2024-12-26 11:20:00,209.39,209.44,209.27,209.41,6522.0,209.39,209.44,209.27,209.41,6522.0
2024-12-26 11:25:00,209.37,209.37,209.17,209.27,6400.0,209.37,209.37,209.17,209.27,6400.0
2024-12-26 11:30:00,209.27,209.44,209.22,209.39,3500.0,209.27,209.44,209.22,209.39,3500.0
2024-12-26 11:35:00,209.46,209.47,209.31,209.32,9094.0,209.46,209.47,209.31,209.32,9094.0
2024-12-26 11:40:00,209.51,209.68,209.51,209.62,7738.0,209.51,209.68,209.51,209.62,7738.0
2024-12-26 11:45:00,209.61,209.7,209.54,209.63,5096.0,209.61,209.7,209.54,209.63,5096.0
2024-12-26 11:50:00,209.63,209.8,209.57,209.67,7653.0,209.63,209.8,209.57,209.67,7653.0
2024-12-26 11:55:00,209.76,209.83,209.64,209.76,4871.0,209.76,209.83,209.64,209.76,4871.0
2024-12-26 12:00:00,209.78,209.9,209.7,209.83,5097.0,209.78,209.9,209.7,209.83,5097.0
2024-12-26 12:05:00,209.84,210.02,209.81,209.92,5060.0,209.84,210.02,209.81,209.92,5060.0
2024-12-26 12:10:00,209.95,210.18,209.95,210.05,2687.0,209.95,210.18,209.95,210.05,2687.0
2024-12-26 12:15:00,210.04,210.22,210.04,210.22,2198.0,210.04,210.22,210.04,210.22,2198.0
2024-12-26 12:20:00,210.17,210.33,210.05,210.23,11621.0,210.17,210.33,210.05,210.23,11621.0
2024-12-26 12:25:00,210.26,210.26,209.9,209.93,16984.0,210.26,210.26,209.9,209.93,16984.0
2024-12-26 12:30:00,209.91,210.08,209.9,210.0,5606.0,209.91,210.08,209.9,210.0,5606.0
2024-12-26 12:35:00,209.94,210.02,209.75,209.76,5861.0,209.94,210.02,209.75,209.76,5861.0
2024-12-26 12:40:00,209.75,209.89,209.75,209.81,1460.0,209.75,209.89,209.75,209.81,1460.0
2024-12-26 12:45:00,209.9,209.9,209.61,209.76,4611.0,209.9,209.9,209.61,209.76,4611.0
2024-12-26 12:50:00,209.73,209.91,209.72,209.86,1322.0,209.73,209.91,209.72,209.86,1322.0
2024-12-26 12:55:00,209.95,209.95,209.78,209.78,2035.0,209.95,209.95,209.78,209.78,2035.0
2024-12-26 13:00:00,209.77,209.94,209.77,209.87,2282.0,209.77,209.94,209.77,209.87,2282.0
2024-12-26 13:05:00,209.95,210.01,209.86,209.96,3724.0,209.95,210.01,209.86,209.96,3724.0
2024-12-26 13:10:00,209.9,209.9,209.68,209.78,7458.0,209.9,209.9,209.68,209.78,7458.0
2024-12-26 13:15:00,209.72,210.02,209.71,210.02,6327.0,209.72,210.02,209.71,210.02,6327.0
2024-12-26 13:20:00,209.95,210.01,209.95,209.95,1724.0,209.95,210.01,209.95,209.95,1724.0
2024-12-26 13:25:00,209.96,210.0,209.54,209.54,23172.0,209.96,210.0,209.54,209.54,23172.0
2024-12-26 13:30:00,209.51,209.63,209.42,209.42,7324.0,209.51,209.63,209.42,209.42,7324.0
2024-12-26 13:35:00,209.5,209.62,209.42,209.57,7177.0,209.5,209.62,209.42,209.57,7177.0
2024-12-26 13:40:00,209.51,209.58,209.23,209.4,4903.0,209.51,209.58,209.23,209.4,4903.0
2024-12-26 13:45:00,209.36,209.54,209.35,209.48,6246.0,209.36,209.54,209.35,209.48,6246.0
2024-12-26 13:50:00,209.53,209.59,209.47,209.53,8951.0,209.53,209.59,209.47,209.53,8951.0
2024-12-26 13:55:00,209.49,209.55,209.41,209.48,3314.0,209.49,209.55,209.41,209.48,3314.0
2024-12-26 14:00:00,209.49,209.52,209.42,209.49,4866.0,209.49,209.52,209.42,209.49,4866.0
2024-12-26 14:05:00,209.5,209.5,209.29,209.33,5107.0,209.5,209.5,209.29,209.33,5107.0
2024-12-26 14:10:00,209.35,209.43,209.35,209.38,1375.0,209.35,209.43,209.35,209.38,1375.0
2024-12-26 14:15:00,209.3,209.43,209.29,209.37,7015.0,209.3,209.43,209.29,209.37,7015.0
2024-12-26 14:20:00,209.37,209.54,209.33,209.54,4565.0,209.37,209.54,209.33,209.54,4565.0
2024-12-26 14:25:00,209.5,209.53,209.41,209.41,4213.0,209.5,209.53,209.41,209.41,4213.0
2024-12-26 14:30:00,209.36,209.53,209.36,209.44,6700.0,209.36,209.53,209.36,209.44,6700.0
2024-12-26 14:35:00,209.51,209.6,209.39,209.58,5296.0,209.51,209.6,209.39,209.58,5296.0
2024-12-26 14:40:00,209.56,209.67,209.53,209.59,5336.0,209.56,209.67,209.53,209.59,5336.0
2024-12-26 14:45:00,209.56,209.76,209.55,209.57,7533.0,209.56,209.76,209.55,209.57,7533.0
2024-12-26 14:50:00,209.66,209.76,209.58,209.76,4012.0,209.66,209.76,209.58,209.76,4012.0
2024-12-26 14:55:00,209.69,209.9,209.67,209.86,6027.0,209.69,209.9,209.67,209.86,6027.0
2024-12-26 15:00:00,209.88,209.89,209.65,209.83,6605.0,209.88,209.89,209.65,209.83,6605.0
2024-12-26 15:05:00,209.89,210.03,209.89,209.9,5317.0,209.89,210.03,209.89,209.9,5317.0
2024-12-26 15:10:00,210.07,210.07,209.82,209.82,8112.0,210.07,210.07,209.82,209.82,8112.0
2024-12-26 15:15:00,209.84,209.9,209.79,209.81,7407.0,209.84,209.9,209.79,209.81,7407.0
2024-12-26 15:20:00,209.8,209.98,209.8,209.91,10038.0,209.8,209.98,209.8,209.91,10038.0
2024-12-26 15:25:00,209.91,210.0,209.86,209.98,4686.0,209.91,210.0,209.86,209.98,4686.0
2024-12-26 15:30:00,209.96,209.96,209.82,209.85,9034.0,209.96,209.96,209.82,209.85,9034.0
2024-12-26 15:35:00,209.88,210.02,209.87,209.93,11361.0,209.88,210.02,209.87,209.93,11361.0
2024-12-26 15:40:00,209.93,210.0,209.82,209.87,13195.0,209.93,210.0,209.82,209.87,13195.0
2024-12-26 15:45:00,209.9,210.01,209.85,209.96,11642.0,209.9,210.01,209.85,209.96,11642.0
2024-12-26 15:50:00,209.94,210.25,209.94,210.2,19829.0,209.94,210.25,209.94,210.2,19829.0
2024-12-26 15:55:00,210.18,210.43,210.16,210.29,69534.0,210.18,210.43,210.16,210.29,69534.0
2024-12-27 09:30:00,208.68,209.25,208.52,208.52,18781.0,208.68,209.25,208.52,208.52,18781.0
2024-12-27 09:35:00,208.52,209.15,208.48,208.93,5875.0,208.52,209.15,208.48,208.93,5875.0
2024-12-27 09:40:00,208.93,209.26,208.93,208.94,3174.0,208.93,209.26,208.93,208.94,3174.0
2024-12-27 09:45:00,208.96,209.28,208.96,209.24,5557.0,208.96,209.28,208.96,209.24,5557.0
2024-12-27 09:50:00,209.18,209.36,209.1,209.2,5123.0,209.18,209.36,209.1,209.2,5123.0
2024-12-27 09:55:00,209.19,209.21,209.11,209.17,1800.0,209.19,209.21,209.11,209.17,1800.0
2024-12-27 10:00:00,209.21,209.22,208.45,208.45,4998.0,209.21,209.22,208.45,208.45,4998.0
2024-12-27 10:05:00,208.23,208.5,208.11,208.5,4425.0,208.23,208.5,208.11,208.5,4425.0
2024-12-27 10:10:00,208.29,208.6,208.15,208.15,13427.0,208.29,208.6,208.15,208.15,13427.0
2024-12-27 10:15:00,208.14,208.18,207.55,207.76,5443.0,208.14,208.18,207.55,207.76,5443.0
2024-12-27 10:20:00,207.76,208.13,207.68,207.75,3802.0,207.76,208.13,207.68,207.75,3802.0
2024-12-27 10:25:00,207.63,207.78,207.55,207.61,2334.0,207.63,207.78,207.55,207.61,2334.0
2024-12-27 10:30:00,207.4,207.67,207.39,207.67,10006.0,207.4,207.67,207.39,207.67,10006.0
2024-12-27 10:35:00,207.71,207.82,207.6,207.79,9081.0,207.71,207.82,207.6,207.79,9081.0
2024-12-27 10:40:00,207.73,207.8,207.59,207.67,4500.0,207.73,207.8,207.59,207.67,4500.0
2024-12-27 10:45:00,207.8,207.83,207.53,207.56,4718.0,207.8,207.83,207.53,207.56,4718.0
2024-12-27 10:50:00,207.62,207.85,207.58,207.82,8563.0,207.62,207.85,207.58,207.82,8563.0
2024-12-27 10:55:00,207.74,207.78,207.44,207.48,2791.0,207.74,207.78,207.44,207.48,2791.0
2024-12-27 11:00:00,207.52,207.59,207.16,207.22,13008.0,207.52,207.59,207.16,207.22,13008.0
2024-12-27 11:05:00,207.21,207.36,207.1,207.17,9137.0,207.21,207.36,207.1,207.17,9137.0
2024-12-27 11:10:00,207.19,207.29,207.1,207.1,2786.0,207.19,207.29,207.1,207.1,2786.0
2024-12-27 11:15:00,206.95,207.01,206.77,206.88,3450.0,206.95,207.01,206.77,206.88,3450.0
2024-12-27 11:20:00,206.86,207.32,206.79,207.24,9979.0,206.86,207.32,206.79,207.24,9979.0
2024-12-27 11:25:00,207.26,207.55,207.25,207.55,6476.0,207.26,207.55,207.25,207.55,6476.0
2024-12-27 11:30:00,207.39,207.6,207.39,207.6,1792.0,207.39,207.6,207.39,207.6,1792.0
2024-12-27 11:35:00,207.54,207.77,207.54,207.59,3420.0,207.54,207.77,207.54,207.59,3420.0
2024-12-27 11:40:00,207.64,207.66,207.17,207.22,1587.0,207.64,207.66,207.17,207.22,1587.0
2024-12-27 11:45:00,207.14,207.2,206.9,207.0,14809.0,207.14,207.2,206.9,207.0,14809.0
2024-12-27 11:50:00,207.06,207.09,206.51,206.64,10966.0,207.06,207.09,206.51,206.64,10966.0
2024-12-27 11:55:00,206.66,206.79,206.65,206.66,2479.0,206.66,206.79,206.65,206.66,2479.0
2024-12-27 12:00:00,206.7,206.7,206.46,206.56,4246.0,206.7,206.7,206.46,206.56,4246.0
2024-12-27 12:05:00,206.43,206.54,206.2,206.49,9452.0,206.43,206.54,206.2,206.49,9452.0
2024-12-27 12:10:00,206.49,206.56,206.39,206.48,3953.0,206.49,206.56,206.39,206.48,3953.0
2024-12-27 12:15:00,206.48,206.63,206.48,206.58,3328.0,206.48,206.63,206.48,206.58,3328.0
2024-12-27 12:20:00,206.58,206.58,206.31,206.31,10358.0,206.58,206.58,206.31,206.31,10358.0
2024-12-27 12:25:00,206.4,206.57,206.39,206.56,8829.0,206.4,206.57,206.39,206.56,8829.0
2024-12-27 12:30:00,206.58,206.86,206.58,206.81,5348.0,206.58,206.86,206.58,206.81,5348.0
2024-12-27 12:35:00,206.78,206.78,206.38,206.41,6527.0,206.78,206.78,206.38,206.41,6527.0
2024-12-27 12:40:00,206.49,206.58,206.32,206.44,6087.0,206.49,206.58,206.32,206.44,6087.0
2024-12-27 12:45:00,206.48,206.54,206.33,206.4,4022.0,206.48,206.54,206.33,206.4,4022.0
2024-12-27 12:50:00,206.45,206.66,206.4,206.56,10029.0,206.45,206.66,206.4,206.56,10029.0
2024-12-27 12:55:00,206.57,206.78,206.57,206.72,3149.0,206.57,206.78,206.57,206.72,3149.0
2024-12-27 13:00:00,206.71,206.88,206.64,206.66,7810.0,206.71,206.88,206.64,206.66,7810.0
2024-12-27 13:05:00,206.74,206.74,206.47,206.48,7069.0,206.74,206.74,206.47,206.48,7069.0
2024-12-27 13:10:00,206.53,206.75,206.49,206.66,5207.0,206.53,206.75,206.49,206.66,5207.0
2024-12-27 13:15:00,206.66,206.84,206.66,206.7,8743.0,206.66,206.84,206.66,206.7,8743.0
2024-12-27 13:20:00,206.84,206.86,206.75,206.82,3310.0,206.84,206.86,206.75,206.82,3310.0
2024-12-27 13:25:00,206.84,206.93,206.76,206.92,2744.0,206.84,206.93,206.76,206.92,2744.0
2024-12-27 13:30:00,206.88,207.08,206.88,207.06,2598.0,206.88,207.08,206.88,207.06,2598.0
2024-12-27 13:35:00,207.06,207.28,207.04,207.19,4765.0,207.06,207.28,207.04,207.19,4765.0
2024-12-27 13:40:00,207.19,207.43,207.19,207.36,5455.0,207.19,207.43,207.19,207.36,5455.0
2024-12-27 13:45:00,207.32,207.42,207.2,207.31,5102.0,207.32,207.42,207.2,207.31,5102.0
2024-12-27 13:50:00,207.42,207.54,207.28,207.28,8915.0,207.42,207.54,207.28,207.28,8915.0
2024-12-27 13:55:00,207.4,207.58,207.39,207.57,3715.0,207.4,207.58,207.39,207.57,3715.0
2024-12-27 14:00:00,207.56,207.57,207.44,207.44,5615.0,207.56,207.57,207.44,207.44,5615.0
2024-12-27 14:05:00,207.45,207.66,207.45,207.62,6019.0,207.45,207.66,207.45,207.62,6019.0
2024-12-27 14:10:00,207.64,207.78,207.64,207.67,3528.0,207.64,207.78,207.64,207.67,3528.0
2024-12-27 14:15:00,207.72,207.85,207.67,207.85,10714.0,207.72,207.85,207.67,207.85,10714.0
2024-12-27 14:20:00,207.81,207.81,207.56,207.56,3890.0,207.81,207.81,207.56,207.56,3890.0
2024-12-27 14:25:00,207.58,207.76,207.58,207.72,4424.0,207.58,207.76,207.58,207.72,4424.0
2024-12-27 14:30:00,207.67,207.75,207.57,207.7,4140.0,207.67,207.75,207.57,207.7,4140.0
2024-12-27 14:35:00,207.7,207.88,207.7,207.77,4428.0,207.7,207.88,207.7,207.77,4428.0
2024-12-27 14:40:00,207.86,207.99,207.85,207.89,3726.0,207.86,207.99,207.85,207.89,3726.0
2024-12-27 14:45:00,207.98,208.04,207.96,207.96,3810.0,207.98,208.04,207.96,207.96,3810.0
2024-12-27 14:50:00,207.98,207.98,207.89,207.91,3625.0,207.98,207.98,207.89,207.91,3625.0
2024-12-27 14:55:00,207.86,208.03,207.86,208.03,3659.0,207.86,208.03,207.86,208.03,3659.0
2024-12-27 15:00:00,208.0,208.0,207.61,207.72,5261.0,208.0,208.0,207.61,207.72,5261.0
2024-12-27 15:05:00,207.69,207.69,207.5,207.58,17581.0,207.69,207.69,207.5,207.58,17581.0
2024-12-27 15:10:00,207.66,207.72,207.08,207.09,12642.0,207.66,207.72,207.08,207.09,12642.0
2024-12-27 15:15:00,207.12,207.37,207.09,207.36,14311.0,207.12,207.37,207.09,207.36,14311.0
2024-12-27 15:20:00,207.31,207.31,207.12,207.25,6921.0,207.31,207.31,207.12,207.25,6921.0
2024-12-27 15:25:00,207.06,207.37,207.06,207.26,12390.0,207.06,207.37,207.06,207.26,12390.0
2024-12-27 15:30:00,207.23,207.31,207.11,207.19,10754.0,207.23,207.31,207.11,207.19,10754.0
2024-12-27 15:35:00,207.19,207.21,206.96,207.06,11110.0,207.19,207.21,206.96,207.06,11110.0
2024-12-27 15:40:00,207.07,207.14,206.89,207.01,16120.0,207.07,207.14,206.89,207.01,16120.0
2024-12-27 15:45:00,207.01,207.38,206.95,207.33,20975.0,207.01,207.38,206.95,207.33,20975.0
2024-12-27 15:50:00,207.4,208.11,207.3,207.82,22351.0,207.4,208.11,207.3,207.82,22351.0
2024-12-27 15:55:00,207.72,208.09,207.57,207.96,99883.0,207.72,208.09,207.57,207.96,99883.0
2024-12-30 09:30:00,206.17,206.68,205.2,206.56,18745.0,206.17,206.68,205.2,206.56,18745.0
2024-12-30 09:35:00,206.48,206.48,205.45,205.47,3341.0,206.48,206.48,205.45,205.47,3341.0
2024-12-30 09:40:00,205.17,205.31,204.86,205.31,4551.0,205.17,205.31,204.86,205.31,4551.0
2024-12-30 09:45:00,205.18,205.18,204.7,204.77,8133.0,205.18,205.18,204.7,204.77,8133.0
2024-12-30 09:50:00,204.66,204.9,204.56,204.65,7824.0,204.66,204.9,204.56,204.65,7824.0
2024-12-30 09:55:00,204.62,204.74,204.35,204.73,4036.0,204.62,204.74,204.35,204.73,4036.0
2024-12-30 10:00:00,204.62,204.78,204.15,204.35,8707.0,204.62,204.78,204.15,204.35,8707.0
2024-12-30 10:05:00,204.36,204.62,204.27,204.49,6066.0,204.36,204.62,204.27,204.49,6066.0
2024-12-30 10:10:00,204.49,204.63,204.37,204.52,5231.0,204.49,204.63,204.37,204.52,5231.0
2024-12-30 10:15:00,204.52,204.75,204.19,204.75,22077.0,204.52,204.75,204.19,204.75,22077.0
2024-12-30 10:20:00,204.84,204.92,204.29,204.34,10467.0,204.84,204.92,204.29,204.34,10467.0
2024-12-30 10:25:00,204.17,204.55,204.17,204.43,10066.0,204.17,204.55,204.17,204.43,10066.0
2024-12-30 10:30:00,204.43,204.75,204.37,204.64,5041.0,204.43,204.75,204.37,204.64,5041.0
2024-12-30 10:35:00,204.63,205.01,204.58,205.01,4535.0,204.63,205.01,204.58,205.01,4535.0
2024-12-30 10:40:00,205.06,205.2,204.9,205.09,7075.0,205.06,205.2,204.9,205.09,7075.0
2024-12-30 10:45:00,204.94,205.31,204.71,204.89,3560.0,204.94,205.31,204.71,204.89,3560.0
2024-12-30 10:50:00,204.96,205.04,204.83,204.98,3226.0,204.96,205.04,204.83,204.98,3226.0
2024-12-30 10:55:00,205.0,205.47,205.0,205.38,7205.0,205.0,205.47,205.0,205.38,7205.0
2024-12-30 11:00:00,205.31,205.58,205.22,205.58,6074.0,205.31,205.58,205.22,205.58,6074.0
2024-12-30 11:05:00,205.59,205.77,205.52,205.69,6781.0,205.59,205.77,205.52,205.69,6781.0
2024-12-30 11:10:00,205.85,206.02,205.69,206.02,7696.0,205.85,206.02,205.69,206.02,7696.0
2024-12-30 11:15:00,205.97,206.15,205.92,206.04,6136.0,205.97,206.15,205.92,206.04,6136.0
2024-12-30 11:20:00,206.04,206.04,205.83,205.83,6210.0,206.04,206.04,205.83,205.83,6210.0
2024-12-30 11:25:00,205.82,206.11,205.76,206.11,8243.0,205.82,206.11,205.76,206.11,8243.0
2024-12-30 11:30:00,206.14,206.34,206.09,206.34,5459.0,206.14,206.34,206.09,206.34,5459.0
2024-12-30 11:35:00,206.3,206.51,206.25,206.4,9063.0,206.3,206.51,206.25,206.4,9063.0
2024-12-30 11:40:00,206.48,206.69,206.42,206.61,5496.0,206.48,206.69,206.42,206.61,5496.0
2024-12-30 11:45:00,206.61,206.72,206.22,206.22,13548.0,206.61,206.72,206.22,206.22,13548.0
2024-12-30 11:50:00,206.16,206.54,206.16,206.54,10794.0,206.16,206.54,206.16,206.54,10794.0
2024-12-30 11:55:00,206.44,206.72,206.43,206.72,2100.0,206.44,206.72,206.43,206.72,2100.0
2024-12-30 12:00:00,206.59,206.79,206.58,206.68,2661.0,206.59,206.79,206.58,206.68,2661.0
2024-12-30 12:05:00,206.68,206.8,206.57,206.76,8488.0,206.68,206.8,206.57,206.76,8488.0
2024-12-30 12:10:00,206.73,206.88,206.68,206.83,19022.0,206.73,206.88,206.68,206.83,19022.0
2024-12-30 12:15:00,206.74,206.85,206.65,206.67,1691.0,206.74,206.85,206.65,206.67,1691.0
2024-12-30 12:20:00,206.7,206.98,206.69,206.75,8087.0,206.7,206.98,206.69,206.75,8087.0
2024-12-30 12:25:00,206.74,206.81,206.69,206.81,2434.0,206.74,206.81,206.69,206.81,2434.0
2024-12-30 12:30:00,206.7,206.83,206.63,206.76,4112.0,206.7,206.83,206.63,206.76,4112.0
2024-12-30 12:35:00,206.76,206.84,206.72,206.73,4282.0,206.76,206.84,206.72,206.73,4282.0
2024-12-30 12:40:00,206.77,206.81,206.64,206.77,3552.0,206.77,206.81,206.64,206.77,3552.0
2024-12-30 12:45:00,206.77,207.05,206.76,207.02,6229.0,206.77,207.05,206.76,207.02,6229.0
2024-12-30 12:50:00,207.02,207.16,206.9,206.9,6481.0,207.02,207.16,206.9,206.9,6481.0
2024-12-30 12:55:00,206.67,206.95,206.5,206.95,4022.0,206.67,206.95,206.5,206.95,4022.0
2024-12-30 13:00:00,206.85,206.86,206.69,206.73,2193.0,206.85,206.86,206.69,206.73,2193.0
2024-12-30 13:05:00,206.87,207.06,206.68,206.94,4024.0,206.87,207.06,206.68,206.94,4024.0
2024-12-30 13:10:00,207.08,207.3,207.07,207.3,4981.0,207.08,207.3,207.07,207.3,4981.0
2024-12-30 13:15:00,207.23,207.35,207.02,207.04,1876.0,207.23,207.35,207.02,207.04,1876.0
2024-12-30 13:20:00,207.09,207.2,206.83,206.83,1727.0,207.09,207.2,206.83,206.83,1727.0
2024-12-30 13:25:00,206.84,207.03,206.73,206.98,9188.0,206.84,207.03,206.73,206.98,9188.0
2024-12-30 13:30:00,206.9,207.13,206.89,207.13,2330.0,206.9,207.13,206.89,207.13,2330.0
2024-12-30 13:35:00,207.19,207.21,206.96,206.96,2968.0,207.19,207.21,206.96,206.96,2968.0
2024-12-30 13:40:00,206.94,207.11,206.94,207.11,2558.0,206.94,207.11,206.94,207.11,2558.0
2024-12-30 13:45:00,207.01,207.2,207.0,207.2,3050.0,207.01,207.2,207.0,207.2,3050.0
2024-12-30 13:50:00,207.07,207.29,207.07,207.29,3999.0,207.07,207.29,207.07,207.29,3999.0
2024-12-30 13:55:00,207.34,207.41,207.15,207.15,3375.0,207.34,207.41,207.15,207.15,3375.0
2024-12-30 14:00:00,207.15,207.32,207.07,207.17,5836.0,207.15,207.32,207.07,207.17,5836.0
2024-12-30 14:05:00,207.17,207.18,206.96,207.16,5551.0,207.17,207.18,206.96,207.16,5551.0
2024-12-30 14:10:00,207.16,207.17,206.86,206.95,5751.0,207.16,207.17,206.86,206.95,5751.0
2024-12-30 14:15:00,206.95,207.02,206.82,206.88,4303.0,206.95,207.02,206.82,206.88,4303.0
2024-12-30 14:20:00,206.86,206.87,206.64,206.8,3664.0,206.86,206.87,206.64,206.8,3664.0
2024-12-30 14:25:00,206.86,207.12,206.86,207.11,3913.0,206.86,207.12,206.86,207.11,3913.0
2024-12-30 14:30:00,207.05,207.18,206.97,207.12,4827.0,207.05,207.18,206.97,207.12,4827.0
2024-12-30 14:35:00,207.12,207.12,206.96,207.02,3929.0,207.12,207.12,206.96,207.02,3929.0
2024-12-30 14:40:00,207.06,207.18,207.05,207.07,3030.0,207.06,207.18,207.05,207.07,3030.0
2024-12-30 14:45:00,207.04,207.25,207.02,207.17,6217.0,207.04,207.25,207.02,207.17,6217.0
2024-12-30 14:50:00,207.16,207.17,207.04,207.14,4886.0,207.16,207.17,207.04,207.14,4886.0
2024-12-30 14:55:00,207.14,207.27,207.11,207.17,8904.0,207.14,207.27,207.11,207.17,8904.0
2024-12-30 15:00:00,207.17,207.18,206.99,206.99,3632.0,207.17,207.18,206.99,206.99,3632.0
2024-12-30 15:05:00,206.97,207.14,206.92,206.98,4079.0,206.97,207.14,206.92,206.98,4079.0
2024-12-30 15:10:00,207.03,207.19,206.97,207.17,4189.0,207.03,207.19,206.97,207.17,4189.0
2024-12-30 15:15:00,207.12,207.24,207.12,207.24,1906.0,207.12,207.24,207.12,207.24,1906.0
2024-12-30 15:20:00,207.19,207.25,207.08,207.2,4149.0,207.19,207.25,207.08,207.2,4149.0
2024-12-30 15:25:00,207.19,207.26,206.68,206.68,6604.0,207.19,207.26,206.68,206.68,6604.0
2024-12-30 15:30:00,206.73,206.82,206.64,206.72,4849.0,206.73,206.82,206.64,206.72,4849.0
2024-12-30 15:35:00,206.71,206.79,206.66,206.73,6142.0,206.71,206.79,206.66,206.73,6142.0
2024-12-30 15:40:00,206.73,206.94,206.61,206.7,11919.0,206.73,206.94,206.61,206.7,11919.0
2024-12-30 15:45:00,206.72,206.92,206.65,206.86,12574.0,206.72,206.92,206.65,206.86,12574.0
2024-12-30 15:50:00,206.78,206.97,206.67,206.69,16135.0,206.78,206.97,206.67,206.69,16135.0
2024-12-30 15:55:00,206.72,206.73,206.12,206.4,97381.0,206.72,206.73,206.12,206.4,97381.0
2024-12-31 09:30:00,206.77,207.27,205.74,206.81,14383.0,206.77,207.27,205.74,206.81,14383.0
2024-12-31 09:35:00,206.35,206.89,206.32,206.32,8639.0,206.35,206.89,206.32,206.32,8639.0
2024-12-31 09:40:00,206.41,206.5,206.23,206.29,2396.0,206.41,206.5,206.23,206.29,2396.0
2024-12-31 09:45:00,206.3,206.81,206.29,206.66,3819.0,206.3,206.81,206.29,206.66,3819.0
2024-12-31 09:50:00,206.46,206.64,206.18,206.48,7730.0,206.46,206.64,206.18,206.48,7730.0
2024-12-31 09:55:00,206.31,206.79,206.28,206.79,6416.0,206.31,206.79,206.28,206.79,6416.0
2024-12-31 10:00:00,206.8,206.99,206.55,206.72,11207.0,206.8,206.99,206.55,206.72,11207.0
2024-12-31 10:05:00,206.64,206.83,206.28,206.28,4132.0,206.64,206.83,206.28,206.28,4132.0
2024-12-31 10:10:00,206.47,207.0,206.37,206.76,5132.0,206.47,207.0,206.37,206.76,5132.0
2024-12-31 10:15:00,206.79,207.1,206.79,206.98,1108.0,206.79,207.1,206.79,206.98,1108.0
2024-12-31 10:20:00,207.06,207.17,206.85,207.17,1232.0,207.06,207.17,206.85,207.17,1232.0
2024-12-31 10:25:00,207.06,207.1,206.81,206.91,3308.0,207.06,207.1,206.81,206.91,3308.0
2024-12-31 10:30:00,206.71,206.88,206.21,206.21,5024.0,206.71,206.88,206.21,206.21,5024.0
2024-12-31 10:35:00,206.35,206.64,206.31,206.64,3837.0,206.35,206.64,206.31,206.64,3837.0
2024-12-31 10:40:00,206.64,206.64,206.23,206.33,1103.0,206.64,206.64,206.23,206.33,1103.0
2024-12-31 10:45:00,206.34,206.39,206.18,206.39,1905.0,206.34,206.39,206.18,206.39,1905.0
2024-12-31 10:50:00,206.42,206.43,206.21,206.33,3758.0,206.42,206.43,206.21,206.33,3758.0
2024-12-31 10:55:00,206.33,206.38,206.12,206.12,1655.0,206.33,206.38,206.12,206.12,1655.0
2024-12-31 11:00:00,206.06,206.18,205.99,205.99,3098.0,206.06,206.18,205.99,205.99,3098.0
2024-12-31 11:05:00,205.89,206.18,205.86,206.15,5272.0,205.89,206.18,205.86,206.15,5272.0
2024-12-31 11:10:00,206.22,206.23,206.04,206.22,2608.0,206.22,206.23,206.04,206.22,2608.0
2024-12-31 11:15:00,206.17,206.32,205.98,206.06,2835.0,206.17,206.32,205.98,206.06,2835.0
2024-12-31 11:20:00,206.02,206.26,205.96,206.09,4840.0,206.02,206.26,205.96,206.09,4840.0
2024-12-31 11:25:00,206.02,206.04,205.96,205.96,1056.0,206.02,206.04,205.96,205.96,1056.0
2024-12-31 11:30:00,205.95,205.95,205.73,205.86,4567.0,205.95,205.95,205.73,205.86,4567.0
2024-12-31 11:35:00,205.87,205.91,205.6,205.91,8198.0,205.87,205.91,205.6,205.91,8198.0
2024-12-31 11:40:00,205.89,205.99,205.73,205.95,4498.0,205.89,205.99,205.73,205.95,4498.0
2024-12-31 11:45:00,205.9,206.0,205.78,205.88,7952.0,205.9,206.0,205.78,205.88,7952.0
2024-12-31 11:50:00,205.84,205.88,205.58,205.68,8109.0,205.84,205.88,205.58,205.68,8109.0
2024-12-31 11:55:00,205.74,205.74,205.47,205.53,5220.0,205.74,205.74,205.47,205.53,5220.0
2024-12-31 12:00:00,205.53,205.53,205.19,205.41,4905.0,205.53,205.53,205.19,205.41,4905.0
2024-12-31 12:05:00,205.5,205.56,205.29,205.51,3692.0,205.5,205.56,205.29,205.51,3692.0
2024-12-31 12:10:00,205.51,205.61,205.43,205.56,8190.0,205.51,205.61,205.43,205.56,8190.0
2024-12-31 12:15:00,205.52,205.75,205.52,205.71,8399.0,205.52,205.75,205.52,205.71,8399.0
2024-12-31 12:20:00,205.6,205.72,205.3,205.3,6232.0,205.6,205.72,205.3,205.3,6232.0
2024-12-31 12:25:00,205.4,205.54,205.33,205.33,11538.0,205.4,205.54,205.33,205.33,11538.0
2024-12-31 12:30:00,205.36,205.36,205.08,205.11,11382.0,205.36,205.36,205.08,205.11,11382.0
2024-12-31 12:35:00,205.11,205.19,204.99,205.0,8777.0,205.11,205.19,204.99,205.0,8777.0
2024-12-31 12:40:00,205.0,205.17,204.9,205.07,14644.0,205.0,205.17,204.9,205.07,14644.0
2024-12-31 12:45:00,205.01,205.21,204.89,205.13,7300.0,205.01,205.21,204.89,205.13,7300.0
2024-12-31 12:50:00,205.22,205.55,205.15,205.44,4330.0,205.22,205.55,205.15,205.44,4330.0
2024-12-31 12:55:00,205.58,205.74,205.45,205.74,3690.0,205.58,205.74,205.45,205.74,3690.0
2024-12-31 13:00:00,205.74,205.81,205.61,205.78,2429.0,205.74,205.81,205.61,205.78,2429.0
2024-12-31 13:05:00,205.67,205.84,205.59,205.7,5048.0,205.67,205.84,205.59,205.7,5048.0
2024-12-31 13:10:00,205.69,205.84,205.55,205.68,2292.0,205.69,205.84,205.55,205.68,2292.0
2024-12-31 13:15:00,205.64,205.7,205.52,205.52,4129.0,205.64,205.7,205.52,205.52,4129.0
2024-12-31 13:20:00,205.49,205.55,205.12,205.12,4048.0,205.49,205.55,205.12,205.12,4048.0
2024-12-31 13:25:00,205.09,205.24,205.08,205.16,5582.0,205.09,205.24,205.08,205.16,5582.0
2024-12-31 13:30:00,205.16,205.36,205.16,205.23,8711.0,205.16,205.36,205.16,205.23,8711.0
2024-12-31 13:35:00,205.23,205.29,205.12,205.21,4426.0,205.23,205.29,205.12,205.21,4426.0
2024-12-31 13:40:00,205.28,205.58,205.2,205.56,3952.0,205.28,205.58,205.2,205.56,3952.0
2024-12-31 13:45:00,205.61,205.66,205.54,205.59,3860.0,205.61,205.66,205.54,205.59,3860.0
2024-12-31 13:50:00,205.65,205.76,205.46,205.56,2614.0,205.65,205.76,205.46,205.56,2614.0
2024-12-31 13:55:00,205.53,205.53,205.14,205.2,4000.0,205.53,205.53,205.14,205.2,4000.0
2024-12-31 14:00:00,205.16,205.2,204.98,205.0,4239.0,205.16,205.2,204.98,205.0,4239.0
2024-12-31 14:05:00,205.08,205.31,205.03,205.25,9468.0,205.08,205.31,205.03,205.25,9468.0
2024-12-31 14:10:00,205.32,205.57,205.29,205.47,4955.0,205.32,205.57,205.29,205.47,4955.0
2024-12-31 14:15:00,205.46,205.5,205.11,205.14,2147.0,205.46,205.5,205.11,205.14,2147.0
2024-12-31 14:20:00,205.15,205.2,204.94,205.15,9438.0,205.15,205.2,204.94,205.15,9438.0
2024-12-31 14:25:00,205.14,205.3,205.09,205.11,2861.0,205.14,205.3,205.09,205.11,2861.0
2024-12-31 14:30:00,205.08,205.13,204.91,204.91,4388.0,205.08,205.13,204.91,204.91,4388.0
2024-12-31 14:35:00,204.95,205.16,204.94,205.09,6073.0,204.95,205.16,204.94,205.09,6073.0
2024-12-31 14:40:00,205.06,205.06,204.8,204.97,6099.0,205.06,205.06,204.8,204.97,6099.0
2024-12-31 14:45:00,204.92,205.09,204.91,204.92,3921.0,204.92,205.09,204.91,204.92,3921.0
2024-12-31 14:50:00,204.92,205.15,204.91,205.03,5027.0,204.92,205.15,204.91,205.03,5027.0
2024-12-31 14:55:00,205.12,205.37,205.11,205.28,5280.0,205.12,205.37,205.11,205.28,5280.0
2024-12-31 15:00:00,205.31,205.46,205.31,205.45,6304.0,205.31,205.46,205.31,205.45,6304.0
2024-12-31 15:05:00,205.45,205.74,205.45,205.7,6714.0,205.45,205.74,205.45,205.7,6714.0
2024-12-31 15:10:00,205.57,205.57,205.17,205.19,4068.0,205.57,205.57,205.17,205.19,4068.0
2024-12-31 15:15:00,205.13,205.39,205.1,205.39,4020.0,205.13,205.39,205.1,205.39,4020.0
2024-12-31 15:20:00,205.41,205.66,205.41,205.49,5564.0,205.41,205.66,205.41,205.49,5564.0
2024-12-31 15:25:00,205.45,205.82,205.45,205.8,6620.0,205.45,205.82,205.45,205.8,6620.0
2024-12-31 15:30:00,205.8,205.8,205.51,205.56,3667.0,205.8,205.8,205.51,205.56,3667.0
2024-12-31 15:35:00,205.62,205.88,205.58,205.58,6300.0,205.62,205.88,205.58,205.58,6300.0
2024-12-31 15:40:00,205.59,205.63,205.46,205.51,5279.0,205.59,205.63,205.46,205.51,5279.0
2024-12-31 15:45:00,205.43,205.77,205.32,205.76,7944.0,205.43,205.77,205.32,205.76,7944.0
2024-12-31 15:50:00,205.66,205.66,205.14,205.21,22750.0,205.66,205.66,205.14,205.21,22750.0
2024-12-31 15:55:00,205.32,205.58,204.93,205.49,141285.0,205.32,205.58,204.93,205.49,141285.0
2025-01-02 09:30:00,207.0,207.09,205.84,206.17,25271.0,207.0,207.09,205.84,206.17,25271.0
2025-01-02 09:35:00,206.18,206.22,205.71,205.93,5250.0,206.18,206.22,205.71,205.93,5250.0
2025-01-02 09:40:00,205.81,206.43,205.79,206.43,6037.0,205.81,206.43,205.79,206.43,6037.0
2025-01-02 09:45:00,206.49,206.89,206.08,206.75,14207.0,206.49,206.89,206.08,206.75,14207.0
2025-01-02 09:50:00,206.8,207.41,206.79,206.97,15824.0,206.8,207.41,206.79,206.97,15824.0
2025-01-02 09:55:00,207.14,207.6,207.13,207.43,9622.0,207.14,207.6,207.13,207.43,9622.0
2025-01-02 10:00:00,207.42,207.6,207.25,207.46,10363.0,207.42,207.6,207.25,207.46,10363.0
2025-01-02 10:05:00,207.54,207.68,207.28,207.37,14455.0,207.54,207.68,207.28,207.37,14455.0
2025-01-02 10:10:00,207.36,207.85,207.34,207.85,7590.0,207.36,207.85,207.34,207.85,7590.0
2025-01-02 10:15:00,207.71,207.84,207.49,207.6,25510.0,207.71,207.84,207.49,207.6,25510.0
2025-01-02 10:20:00,207.61,207.61,206.85,207.17,10581.0,207.61,207.61,206.85,207.17,10581.0
2025-01-02 10:25:00,207.21,207.4,207.15,207.25,9634.0,207.21,207.4,207.15,207.25,9634.0
2025-01-02 10:30:00,207.27,207.27,206.76,206.83,23713.0,207.27,207.27,206.76,206.83,23713.0
2025-01-02 10:35:00,206.77,207.0,206.47,206.59,28380.0,206.77,207.0,206.47,206.59,28380.0
2025-01-02 10:40:00,206.47,206.66,206.15,206.46,20109.0,206.47,206.66,206.15,206.46,20109.0
2025-01-02 10:45:00,206.61,206.61,206.24,206.37,3950.0,206.61,206.61,206.24,206.37,3950.0
2025-01-02 10:50:00,206.4,206.61,206.19,206.4,13104.0,206.4,206.61,206.19,206.4,13104.0
2025-01-02 10:55:00,206.56,206.74,206.38,206.56,2880.0,206.56,206.74,206.38,206.56,2880.0
2025-01-02 11:00:00,206.66,206.66,205.76,205.85,7292.0,206.66,206.66,205.76,205.85,7292.0
2025-01-02 11:05:00,205.97,206.09,205.81,206.0,5225.0,205.97,206.09,205.81,206.0,5225.0
2025-01-02 11:10:00,205.96,206.36,205.81,206.21,2654.0,205.96,206.36,205.81,206.21,2654.0
2025-01-02 11:15:00,206.17,206.5,206.09,206.38,5130.0,206.17,206.5,206.09,206.38,5130.0
2025-01-02 11:20:00,206.27,206.52,206.03,206.52,9152.0,206.27,206.52,206.03,206.52,9152.0
2025-01-02 11:25:00,206.51,206.55,206.36,206.5,5420.0,206.51,206.55,206.36,206.5,5420.0
2025-01-02 11:30:00,206.47,206.75,206.47,206.73,5481.0,206.47,206.75,206.47,206.73,5481.0
2025-01-02 11:35:00,206.7,206.86,206.69,206.82,3267.0,206.7,206.86,206.69,206.82,3267.0
2025-01-02 11:40:00,206.77,207.02,206.76,206.84,12847.0,206.77,207.02,206.76,206.84,12847.0
2025-01-02 11:45:00,206.85,207.04,206.73,206.92,5478.0,206.85,207.04,206.73,206.92,5478.0
2025-01-02 11:50:00,207.03,207.05,206.62,206.62,8894.0,207.03,207.05,206.62,206.62,8894.0
2025-01-02 11:55:00,206.72,206.76,206.59,206.7,2616.0,206.72,206.76,206.59,206.7,2616.0
2025-01-02 12:00:00,206.62,206.77,206.41,206.62,6787.0,206.62,206.77,206.41,206.62,6787.0
2025-01-02 12:05:00,206.58,206.62,206.3,206.43,3721.0,206.58,206.62,206.3,206.43,3721.0
2025-01-02 12:10:00,206.34,206.78,206.34,206.75,7097.0,206.34,206.78,206.34,206.75,7097.0
2025-01-02 12:15:00,206.75,206.75,206.51,206.63,5006.0,206.75,206.75,206.51,206.63,5006.0
2025-01-02 12:20:00,206.51,206.51,206.21,206.21,5705.0,206.51,206.51,206.21,206.21,5705.0
2025-01-02 12:25:00,206.21,206.23,205.77,205.79,6288.0,206.21,206.23,205.77,205.79,6288.0
2025-01-02 12:30:00,205.7,205.88,205.52,205.58,4867.0,205.7,205.88,205.52,205.58,4867.0
2025-01-02 12:35:00,205.58,205.58,204.97,205.02,3829.0,205.58,205.58,204.97,205.02,3829.0
2025-01-02 12:40:00,205.01,205.01,204.51,204.85,4868.0,205.01,205.01,204.51,204.85,4868.0
2025-01-02 12:45:00,204.81,204.89,204.72,204.83,3759.0,204.81,204.89,204.72,204.83,3759.0
2025-01-02 12:50:00,204.72,205.24,204.64,205.07,12587.0,204.72,205.24,204.64,205.07,12587.0
2025-01-02 12:55:00,204.94,205.4,204.94,205.24,2906.0,204.94,205.4,204.94,205.24,2906.0
2025-01-02 13:00:00,205.26,205.3,204.84,204.95,10332.0,205.26,205.3,204.84,204.95,10332.0
2025-01-02 13:05:00,204.94,205.1,204.79,204.97,11625.0,204.94,205.1,204.79,204.97,11625.0
2025-01-02 13:10:00,204.79,204.8,204.54,204.62,7664.0,204.79,204.8,204.54,204.62,7664.0
2025-01-02 13:15:00,204.62,204.9,204.51,204.86,7676.0,204.62,204.9,204.51,204.86,7676.0
2025-01-02 13:20:00,204.95,205.11,204.83,204.87,9725.0,204.95,205.11,204.83,204.87,9725.0
2025-01-02 13:25:00,204.87,205.09,204.79,205.09,5887.0,204.87,205.09,204.79,205.09,5887.0
2025-01-02 13:30:00,205.11,205.11,204.52,204.72,4830.0,205.11,205.11,204.52,204.72,4830.0
2025-01-02 13:35:00,204.62,204.99,204.62,204.89,6647.0,204.62,204.99,204.62,204.89,6647.0
2025-01-02 13:40:00,204.88,205.26,204.8,205.26,17470.0,204.88,205.26,204.8,205.26,17470.0
2025-01-02 13:45:00,205.26,205.36,205.1,205.19,38127.0,205.26,205.36,205.1,205.19,38127.0
2025-01-02 13:50:00,205.08,205.14,204.84,204.94,13208.0,205.08,205.14,204.84,204.94,13208.0
2025-01-02 13:55:00,204.96,205.15,204.91,205.12,14590.0,204.96,205.15,204.91,205.12,14590.0
2025-01-02 14:00:00,205.21,205.48,205.06,205.48,8827.0,205.21,205.48,205.06,205.48,8827.0
2025-01-02 14:05:00,205.5,205.59,205.41,205.52,18973.0,205.5,205.59,205.41,205.52,18973.0
2025-01-02 14:10:00,205.51,205.57,205.27,205.42,17474.0,205.51,205.57,205.27,205.42,17474.0
2025-01-02 14:15:00,205.49,205.6,205.38,205.6,11885.0,205.49,205.6,205.38,205.6,11885.0
2025-01-02 14:20:00,205.53,205.75,205.46,205.68,5340.0,205.53,205.75,205.46,205.68,5340.0
2025-01-02 14:25:00,205.68,205.88,205.68,205.84,5886.0,205.68,205.88,205.68,205.84,5886.0
2025-01-02 14:30:00,205.84,205.84,205.53,205.57,9154.0,205.84,205.84,205.53,205.57,9154.0
2025-01-02 14:35:00,205.41,205.66,205.31,205.57,5987.0,205.41,205.66,205.31,205.57,5987.0
2025-01-02 14:40:00,205.5,205.61,205.5,205.52,5795.0,205.5,205.61,205.5,205.52,5795.0
2025-01-02 14:45:00,205.59,205.76,205.36,205.74,10444.0,205.59,205.76,205.36,205.74,10444.0
2025-01-02 14:50:00,205.68,205.82,205.55,205.7,8927.0,205.68,205.82,205.55,205.7,8927.0
2025-01-02 14:55:00,205.62,205.7,205.22,205.27,6586.0,205.62,205.7,205.22,205.27,6586.0
2025-01-02 15:00:00,205.33,205.86,205.29,205.83,6489.0,205.33,205.86,205.29,205.83,6489.0
2025-01-02 15:05:00,205.85,205.85,205.58,205.78,8253.0,205.85,205.85,205.58,205.78,8253.0
2025-01-02 15:10:00,205.73,205.9,205.68,205.83,12483.0,205.73,205.9,205.68,205.83,12483.0
2025-01-02 15:15:00,205.79,205.9,205.69,205.87,17145.0,205.79,205.9,205.69,205.87,17145.0
2025-01-02 15:20:00,205.93,206.0,205.8,205.87,9206.0,205.93,206.0,205.8,205.87,9206.0
2025-01-02 15:25:00,205.92,205.94,205.82,205.83,9394.0,205.92,205.94,205.82,205.83,9394.0
2025-01-02 15:30:00,205.94,206.25,205.75,205.91,12658.0,205.94,206.25,205.75,205.91,12658.0
2025-01-02 15:35:00,205.88,205.96,205.61,205.96,15778.0,205.88,205.96,205.61,205.96,15778.0
2025-01-02 15:40:00,205.91,206.05,205.84,205.84,10746.0,205.91,206.05,205.84,205.84,10746.0
2025-01-02 15:45:00,205.85,206.01,205.72,205.8,14623.0,205.85,206.01,205.72,205.8,14623.0
2025-01-02 15:50:00,205.82,206.03,205.72,205.77,18710.0,205.82,206.03,205.72,205.77,18710.0
2025-01-02 15:55:00,205.76,206.17,205.67,206.04,100506.0,205.76,206.17,205.67,206.04,100506.0
2025-01-03 09:30:00,207.48,208.01,206.5,207.56,41310.0,207.48,208.01,206.5,207.56,41310.0
2025-01-03 09:35:00,207.56,207.93,206.93,207.04,23236.0,207.56,207.93,206.93,207.04,23236.0
2025-01-03 09:40:00,207.08,207.44,206.94,207.18,8694.0,207.08,207.44,206.94,207.18,8694.0
2025-01-03 09:45:00,207.07,207.07,205.81,205.86,6941.0,207.07,207.07,205.81,205.86,6941.0
2025-01-03 09:50:00,205.82,206.03,205.62,205.66,6371.0,205.82,206.03,205.62,205.66,6371.0
2025-01-03 09:55:00,205.62,205.99,205.59,205.71,65510.0,205.62,205.99,205.59,205.71,65510.0
2025-01-03 10:00:00,206.01,206.45,205.75,206.44,5806.0,206.01,206.45,205.75,206.44,5806.0
2025-01-03 10:05:00,206.45,206.67,206.27,206.56,5898.0,206.45,206.67,206.27,206.56,5898.0
2025-01-03 10:10:00,206.56,206.56,206.08,206.18,7742.0,206.56,206.56,206.08,206.18,7742.0
2025-01-03 10:15:00,206.18,206.39,205.86,205.86,11554.0,206.18,206.39,205.86,205.86,11554.0
2025-01-03 10:20:00,205.95,206.26,205.58,206.25,7148.0,205.95,206.26,205.58,206.25,7148.0
2025-01-03 10:25:00,206.14,206.6,206.13,206.44,3648.0,206.14,206.6,206.13,206.44,3648.0
2025-01-03 10:30:00,206.45,206.7,206.26,206.57,11082.0,206.45,206.7,206.26,206.57,11082.0
2025-01-03 10:35:00,206.43,207.2,206.43,207.14,12368.0,206.43,207.2,206.43,207.14,12368.0
2025-01-03 10:40:00,207.41,207.55,207.17,207.18,3866.0,207.41,207.55,207.17,207.18,3866.0
2025-01-03 10:45:00,206.97,207.21,206.92,207.21,2490.0,206.97,207.21,206.92,207.21,2490.0
2025-01-03 10:50:00,207.15,207.33,207.02,207.03,4717.0,207.15,207.33,207.02,207.03,4717.0
2025-01-03 10:55:00,207.1,207.47,207.06,207.35,2934.0,207.1,207.47,207.06,207.35,2934.0
2025-01-03 11:00:00,207.53,207.55,207.34,207.55,5171.0,207.53,207.55,207.34,207.55,5171.0
2025-01-03 11:05:00,207.45,207.45,206.87,207.05,7429.0,207.45,207.45,206.87,207.05,7429.0
2025-01-03 11:10:00,207.05,207.13,206.82,206.96,3469.0,207.05,207.13,206.82,206.96,3469.0
2025-01-03 11:15:00,206.9,207.05,206.85,207.0,5398.0,206.9,207.05,206.85,207.0,5398.0
2025-01-03 11:20:00,207.04,207.14,206.86,206.87,4419.0,207.04,207.14,206.86,206.87,4419.0
2025-01-03 11:25:00,206.87,207.27,206.86,207.26,7579.0,206.87,207.27,206.86,207.26,7579.0
2025-01-03 11:30:00,207.16,207.5,207.16,207.47,4203.0,207.16,207.5,207.16,207.47,4203.0
2025-01-03 11:35:00,207.45,207.69,207.37,207.44,7953.0,207.45,207.69,207.37,207.44,7953.0
2025-01-03 11:40:00,207.5,207.54,207.4,207.5,6946.0,207.5,207.54,207.4,207.5,6946.0
2025-01-03 11:45:00,207.47,207.55,207.35,207.54,4660.0,207.47,207.55,207.35,207.54,4660.0
2025-01-03 11:50:00,207.53,207.69,207.53,207.54,10858.0,207.53,207.69,207.53,207.54,10858.0
2025-01-03 11:55:00,207.57,207.57,207.11,207.12,5438.0,207.57,207.57,207.11,207.12,5438.0
2025-01-03 12:00:00,207.23,207.44,207.12,207.4,5437.0,207.23,207.44,207.12,207.4,5437.0
2025-01-03 12:05:00,207.4,207.61,207.39,207.48,4218.0,207.4,207.61,207.39,207.48,4218.0
2025-01-03 12:10:00,207.41,207.57,207.37,207.37,1343.0,207.41,207.57,207.37,207.37,1343.0
2025-01-03 12:15:00,207.24,207.48,207.23,207.33,3890.0,207.24,207.48,207.23,207.33,3890.0
2025-01-03 12:20:00,207.31,207.44,207.27,207.44,6363.0,207.31,207.44,207.27,207.44,6363.0
2025-01-03 12:25:00,207.51,207.57,207.18,207.19,5073.0,207.51,207.57,207.18,207.19,5073.0
2025-01-03 12:30:00,207.19,207.45,207.12,207.44,10381.0,207.19,207.45,207.12,207.44,10381.0
2025-01-03 12:35:00,207.44,207.69,207.43,207.65,8094.0,207.44,207.69,207.43,207.65,8094.0
2025-01-03 12:40:00,207.56,207.62,207.25,207.47,10036.0,207.56,207.62,207.25,207.47,10036.0
2025-01-03 12:45:00,207.38,207.43,207.29,207.4,2413.0,207.38,207.43,207.29,207.4,2413.0
2025-01-03 12:50:00,207.47,207.59,207.37,207.46,4099.0,207.47,207.59,207.37,207.46,4099.0
2025-01-03 12:55:00,207.46,207.64,207.39,207.62,5256.0,207.46,207.64,207.39,207.62,5256.0
2025-01-03 13:00:00,207.66,207.66,207.33,207.37,10907.0,207.66,207.66,207.33,207.37,10907.0
2025-01-03 13:05:00,207.45,207.63,207.45,207.61,1875.0,207.45,207.63,207.45,207.61,1875.0
2025-01-03 13:10:00,207.6,207.61,207.51,207.61,5352.0,207.6,207.61,207.51,207.61,5352.0
2025-01-03 13:15:00,207.61,207.73,207.61,207.72,1914.0,207.61,207.73,207.61,207.72,1914.0
2025-01-03 13:20:00,207.73,207.77,207.36,207.36,12232.0,207.73,207.77,207.36,207.36,12232.0
2025-01-03 13:25:00,207.34,207.69,207.34,207.64,8136.0,207.34,207.69,207.34,207.64,8136.0
2025-01-03 13:30:00,207.59,207.9,207.59,207.68,4828.0,207.59,207.9,207.59,207.68,4828.0
2025-01-03 13:35:00,207.71,207.84,207.71,207.8,1106.0,207.71,207.84,207.71,207.8,1106.0
2025-01-03 13:40:00,207.77,207.86,207.67,207.71,4353.0,207.77,207.86,207.67,207.71,4353.0
2025-01-03 13:45:00,207.71,207.85,207.7,207.85,900.0,207.71,207.85,207.7,207.85,900.0
2025-01-03 13:50:00,207.84,207.84,207.73,207.78,6741.0,207.84,207.84,207.73,207.78,6741.0
2025-01-03 13:55:00,207.85,207.86,207.64,207.75,6610.0,207.85,207.86,207.64,207.75,6610.0
2025-01-03 14:00:00,207.75,207.87,207.66,207.81,4126.0,207.75,207.87,207.66,207.81,4126.0
2025-01-03 14:05:00,207.84,207.86,207.8,207.86,1398.0,207.84,207.86,207.8,207.86,1398.0
2025-01-03 14:10:00,207.91,208.04,207.88,208.04,5103.0,207.91,208.04,207.88,208.04,5103.0
2025-01-03 14:15:00,207.96,208.16,207.96,208.11,5964.0,207.96,208.16,207.96,208.11,5964.0
2025-01-03 14:20:00,208.09,208.1,207.96,208.03,2907.0,208.09,208.1,207.96,208.03,2907.0
2025-01-03 14:25:00,207.99,208.1,207.96,208.06,5907.0,207.99,208.1,207.96,208.06,5907.0
2025-01-03 14:30:00,208.04,208.25,208.04,208.24,8706.0,208.04,208.25,208.04,208.24,8706.0
2025-01-03 14:35:00,208.24,208.37,208.23,208.23,7109.0,208.24,208.37,208.23,208.23,7109.0
2025-01-03 14:40:00,208.22,208.24,207.92,207.93,15555.0,208.22,208.24,207.92,207.93,15555.0
2025-01-03 14:45:00,207.89,208.03,207.89,208.03,4162.0,207.89,208.03,207.89,208.03,4162.0
2025-01-03 14:50:00,207.96,208.03,207.9,207.98,6110.0,207.96,208.03,207.9,207.98,6110.0
2025-01-03 14:55:00,207.99,207.99,207.91,207.98,7184.0,207.99,207.99,207.91,207.98,7184.0
2025-01-03 15:00:00,207.92,207.92,207.69,207.75,7615.0,207.92,207.92,207.69,207.75,7615.0
2025-01-03 15:05:00,207.76,207.97,207.75,207.91,6113.0,207.76,207.97,207.75,207.91,6113.0
2025-01-03 15:10:00,207.94,208.0,207.86,207.93,4795.0,207.94,208.0,207.86,207.93,4795.0
2025-01-03 15:15:00,207.93,208.14,207.93,208.02,8586.0,207.93,208.14,207.93,208.02,8586.0
2025-01-03 15:20:00,208.02,208.02,207.81,207.97,6982.0,208.02,208.02,207.81,207.97,6982.0
2025-01-03 15:25:00,207.99,208.23,207.95,208.23,7852.0,207.99,208.23,207.95,208.23,7852.0
2025-01-03 15:30:00,208.17,208.18,207.82,208.05,12640.0,208.17,208.18,207.82,208.05,12640.0
2025-01-03 15:35:00,208.01,208.12,207.99,207.99,11109.0,208.01,208.12,207.99,207.99,11109.0
2025-01-03 15:40:00,207.99,208.06,207.85,207.85,12351.0,207.99,208.06,207.85,207.85,12351.0
2025-01-03 15:45:00,207.86,207.99,207.71,207.99,75202.0,207.86,207.99,207.71,207.99,75202.0
2025-01-03 15:50:00,207.9,208.25,207.88,208.17,25297.0,207.9,208.25,207.88,208.17,25297.0
2025-01-03 15:55:00,208.15,208.75,208.11,208.54,97626.0,208.15,208.75,208.11,208.54,97626.0
2025-01-06 09:30:00,208.57,208.99,208.32,208.32,18731.0,208.57,208.99,208.32,208.32,18731.0
2025-01-06 09:35:00,208.58,208.61,206.96,207.2,14362.0,208.58,208.61,206.96,207.2,14362.0
2025-01-06 09:40:00,207.16,207.41,206.95,207.3,23277.0,207.16,207.41,206.95,207.3,23277.0
2025-01-06 09:45:00,207.27,207.79,207.14,207.79,13212.0,207.27,207.79,207.14,207.79,13212.0
2025-01-06 09:50:00,207.61,207.88,207.51,207.74,5301.0,207.61,207.88,207.51,207.74,5301.0
2025-01-06 09:55:00,207.74,207.86,207.62,207.85,5415.0,207.74,207.86,207.62,207.85,5415.0
2025-01-06 10:00:00,207.7,208.37,207.6,208.37,13453.0,207.7,208.37,207.6,208.37,13453.0
2025-01-06 10:05:00,208.37,208.45,208.1,208.27,11251.0,208.37,208.45,208.1,208.27,11251.0
2025-01-06 10:10:00,208.32,208.4,208.04,208.19,6940.0,208.32,208.4,208.04,208.19,6940.0
2025-01-06 10:15:00,208.13,208.38,208.05,208.25,18088.0,208.13,208.38,208.05,208.25,18088.0
2025-01-06 10:20:00,208.19,208.66,208.08,208.55,5776.0,208.19,208.66,208.08,208.55,5776.0
2025-01-06 10:25:00,208.47,208.61,208.18,208.24,8514.0,208.47,208.61,208.18,208.24,8514.0
2025-01-06 10:30:00,208.21,208.26,207.99,208.12,7220.0,208.21,208.26,207.99,208.12,7220.0
2025-01-06 10:35:00,208.0,208.03,207.86,208.0,4737.0,208.0,208.03,207.86,208.0,4737.0
2025-01-06 10:40:00,207.96,208.17,207.95,208.05,9411.0,207.96,208.17,207.95,208.05,9411.0
2025-01-06 10:45:00,208.03,208.07,207.96,208.06,21697.0,208.03,208.07,207.96,208.06,21697.0
2025-01-06 10:50:00,208.15,208.55,208.07,208.45,6057.0,208.15,208.55,208.07,208.45,6057.0
2025-01-06 10:55:00,208.45,208.45,207.84,207.87,15166.0,208.45,208.45,207.84,207.87,15166.0
2025-01-06 11:00:00,207.86,207.93,207.67,207.93,6174.0,207.86,207.93,207.67,207.93,6174.0
2025-01-06 11:05:00,207.92,208.15,207.78,208.12,6102.0,207.92,208.15,207.78,208.12,6102.0
2025-01-06 11:10:00,208.13,208.13,207.92,208.03,4221.0,208.13,208.13,207.92,208.03,4221.0
2025-01-06 11:15:00,208.04,208.12,208.01,208.1,3364.0,208.04,208.12,208.01,208.1,3364.0
2025-01-06 11:20:00,208.1,208.19,208.05,208.13,9936.0,208.1,208.19,208.05,208.13,9936.0
2025-01-06 11:25:00,208.13,208.21,207.85,207.9,6888.0,208.13,208.21,207.85,207.9,6888.0
2025-01-06 11:30:00,207.9,208.1,207.86,207.99,11108.0,207.9,208.1,207.86,207.99,11108.0
2025-01-06 11:35:00,207.98,208.28,207.97,208.2,5641.0,207.98,208.28,207.97,208.2,5641.0
2025-01-06 11:40:00,208.27,208.28,207.92,208.02,11562.0,208.27,208.28,207.92,208.02,11562.0
2025-01-06 11:45:00,207.95,208.11,207.85,208.04,11057.0,207.95,208.11,207.85,208.04,11057.0
2025-01-06 11:50:00,208.07,208.11,208.01,208.11,4789.0,208.07,208.11,208.01,208.11,4789.0
2025-01-06 11:55:00,208.06,208.06,208.0,208.03,11488.0,208.06,208.06,208.0,208.03,11488.0
2025-01-06 12:00:00,208.03,208.12,207.93,208.03,10078.0,208.03,208.12,207.93,208.03,10078.0
2025-01-06 12:05:00,208.09,208.37,208.06,208.37,13122.0,208.09,208.37,208.06,208.37,13122.0
2025-01-06 12:10:00,208.34,208.37,208.22,208.25,12803.0,208.34,208.37,208.22,208.25,12803.0
2025-01-06 12:15:00,208.24,208.34,208.22,208.27,6861.0,208.24,208.34,208.22,208.27,6861.0
2025-01-06 12:20:00,208.27,208.42,208.19,208.21,18404.0,208.27,208.42,208.19,208.21,18404.0
2025-01-06 12:25:00,208.2,208.21,208.05,208.16,6219.0,208.2,208.21,208.05,208.16,6219.0
2025-01-06 12:30:00,208.16,208.26,208.08,208.22,13302.0,208.16,208.26,208.08,208.22,13302.0
2025-01-06 12:35:00,208.21,208.26,207.9,207.9,13616.0,208.21,208.26,207.9,207.9,13616.0
2025-01-06 12:40:00,207.91,207.97,207.83,207.97,5431.0,207.91,207.97,207.83,207.97,5431.0
2025-01-06 12:45:00,207.93,207.97,207.85,207.87,9713.0,207.93,207.97,207.85,207.87,9713.0
2025-01-06 12:50:00,207.82,207.84,207.64,207.65,6943.0,207.82,207.84,207.64,207.65,6943.0
2025-01-06 12:55:00,207.58,207.58,207.34,207.51,16716.0,207.58,207.58,207.34,207.51,16716.0
2025-01-06 13:00:00,207.51,207.55,207.13,207.27,8282.0,207.51,207.55,207.13,207.27,8282.0
2025-01-06 13:05:00,207.27,207.28,207.07,207.1,5690.0,207.27,207.28,207.07,207.1,5690.0
2025-01-06 13:10:00,207.03,207.16,206.98,207.12,6936.0,207.03,207.16,206.98,207.12,6936.0
2025-01-06 13:15:00,207.09,207.14,207.05,207.12,9504.0,207.09,207.14,207.05,207.12,9504.0
2025-01-06 13:20:00,207.07,207.07,206.84,206.99,5158.0,207.07,207.07,206.84,206.99,5158.0
2025-01-06 13:25:00,207.04,207.09,207.01,207.04,5066.0,207.04,207.09,207.01,207.04,5066.0
2025-01-06 13:30:00,207.0,207.06,206.75,206.84,5374.0,207.0,207.06,206.75,206.84,5374.0
2025-01-06 13:35:00,206.91,206.97,206.73,206.81,5302.0,206.91,206.97,206.73,206.81,5302.0
2025-01-06 13:40:00,206.81,206.86,206.63,206.74,5246.0,206.81,206.86,206.63,206.74,5246.0
2025-01-06 13:45:00,206.75,206.75,206.3,206.33,7804.0,206.75,206.75,206.3,206.33,7804.0
2025-01-06 13:50:00,206.38,206.41,206.3,206.33,11073.0,206.38,206.41,206.3,206.33,11073.0
2025-01-06 13:55:00,206.27,206.43,206.17,206.3,6609.0,206.27,206.43,206.17,206.3,6609.0
2025-01-06 14:00:00,206.27,206.32,206.01,206.02,12941.0,206.27,206.32,206.01,206.02,12941.0
2025-01-06 14:05:00,206.12,206.19,205.89,205.96,9985.0,206.12,206.19,205.89,205.96,9985.0
2025-01-06 14:10:00,205.87,206.1,205.87,206.06,19183.0,205.87,206.1,205.87,206.06,19183.0
2025-01-06 14:15:00,206.04,206.15,206.0,206.06,18037.0,206.04,206.15,206.0,206.06,18037.0
2025-01-06 14:20:00,205.98,206.04,205.86,205.92,17180.0,205.98,206.04,205.86,205.92,17180.0
2025-01-06 14:25:00,205.9,205.94,205.72,205.82,10196.0,205.9,205.94,205.72,205.82,10196.0
2025-01-06 14:30:00,205.82,205.91,205.73,205.8,15231.0,205.82,205.91,205.73,205.8,15231.0
2025-01-06 14:35:00,205.8,205.86,205.7,205.85,7926.0,205.8,205.86,205.7,205.85,7926.0
2025-01-06 14:40:00,205.85,205.89,205.68,205.75,8590.0,205.85,205.89,205.68,205.75,8590.0
2025-01-06 14:45:00,205.75,205.8,205.7,205.7,12124.0,205.75,205.8,205.7,205.7,12124.0
2025-01-06 14:50:00,205.74,205.76,205.59,205.59,8227.0,205.74,205.76,205.59,205.59,8227.0
2025-01-06 14:55:00,205.66,205.67,205.4,205.58,11382.0,205.66,205.67,205.4,205.58,11382.0
2025-01-06 15:00:00,205.52,205.79,205.47,205.77,7657.0,205.52,205.79,205.47,205.77,7657.0
2025-01-06 15:05:00,205.77,205.91,205.65,205.91,11776.0,205.77,205.91,205.65,205.91,11776.0
2025-01-06 15:10:00,205.9,206.07,205.76,206.05,8598.0,205.9,206.07,205.76,206.05,8598.0
2025-01-06 15:15:00,206.03,206.12,205.73,205.81,20770.0,206.03,206.12,205.73,205.81,20770.0
2025-01-06 15:20:00,205.76,205.94,205.58,205.94,7796.0,205.76,205.94,205.58,205.94,7796.0
2025-01-06 15:25:00,205.91,205.99,205.79,205.99,8709.0,205.91,205.99,205.79,205.99,8709.0
2025-01-06 15:30:00,205.99,206.06,205.83,205.9,17917.0,205.99,206.06,205.83,205.9,17917.0
2025-01-06 15:35:00,205.91,206.08,205.81,205.84,15014.0,205.91,206.08,205.81,205.84,15014.0
2025-01-06 15:40:00,205.84,205.9,205.7,205.76,10863.0,205.84,205.9,205.7,205.76,10863.0
2025-01-06 15:45:00,205.76,205.85,205.66,205.7,16878.0,205.76,205.85,205.66,205.7,16878.0
2025-01-06 15:50:00,205.65,205.83,205.48,205.57,26205.0,205.65,205.83,205.48,205.57,26205.0
2025-01-06 15:55:00,205.64,205.81,205.49,205.79,99289.0,205.64,205.81,205.49,205.79,99289.0
2025-01-07 09:30:00,206.26,207.33,206.0,206.55,18345.0,206.26,207.33,206.0,206.55,18345.0
2025-01-07 09:35:00,206.55,207.11,206.44,207.0,12051.0,206.55,207.11,206.44,207.0,12051.0
2025-01-07 09:40:00,206.84,207.29,206.84,207.02,26672.0,206.84,207.29,206.84,207.02,26672.0
2025-01-07 09:45:00,207.15,207.15,206.21,206.31,31729.0,207.15,207.15,206.21,206.31,31729.0
2025-01-07 09:50:00,206.27,206.58,206.26,206.41,12970.0,206.27,206.58,206.26,206.41,12970.0
2025-01-07 09:55:00,206.41,206.46,206.02,206.19,8206.0,206.41,206.46,206.02,206.19,8206.0
2025-01-07 10:00:00,206.08,206.08,204.67,204.72,14015.0,206.08,206.08,204.67,204.72,14015.0
2025-01-07 10:05:00,204.59,204.87,204.38,204.48,8394.0,204.59,204.87,204.38,204.48,8394.0
2025-01-07 10:10:00,204.48,204.58,204.01,204.08,8461.0,204.48,204.58,204.01,204.08,8461.0
2025-01-07 10:15:00,204.15,204.18,203.73,204.14,18298.0,204.15,204.18,203.73,204.14,18298.0
2025-01-07 10:20:00,204.26,204.79,204.16,204.63,21992.0,204.26,204.79,204.16,204.63,21992.0
2025-01-07 10:25:00,204.57,204.98,204.55,204.76,8386.0,204.57,204.98,204.55,204.76,8386.0
2025-01-07 10:30:00,204.82,205.16,204.55,205.06,10447.0,204.82,205.16,204.55,205.06,10447.0
2025-01-07 10:35:00,205.06,205.28,204.47,204.51,7019.0,205.06,205.28,204.47,204.51,7019.0
2025-01-07 10:40:00,204.49,204.64,204.17,204.3,12726.0,204.49,204.64,204.17,204.3,12726.0
2025-01-07 10:45:00,204.29,204.29,204.0,204.2,7924.0,204.29,204.29,204.0,204.2,7924.0
2025-01-07 10:50:00,204.28,205.02,204.21,205.02,10907.0,204.28,205.02,204.21,205.02,10907.0
2025-01-07 10:55:00,205.12,205.52,205.04,205.52,10460.0,205.12,205.52,205.04,205.52,10460.0
2025-01-07 11:00:00,205.59,206.13,205.58,206.13,7810.0,205.59,206.13,205.58,206.13,7810.0
2025-01-07 11:05:00,206.04,206.2,205.85,206.0,8573.0,206.04,206.2,205.85,206.0,8573.0
2025-01-07 11:10:00,205.96,206.0,205.57,205.82,4877.0,205.96,206.0,205.57,205.82,4877.0
2025-01-07 11:15:00,205.81,206.1,205.74,205.95,6263.0,205.81,206.1,205.74,205.95,6263.0
2025-01-07 11:20:00,205.94,206.2,205.94,206.19,4662.0,205.94,206.2,205.94,206.19,4662.0
2025-01-07 11:25:00,206.09,206.42,206.05,206.21,9625.0,206.09,206.42,206.05,206.21,9625.0
2025-01-07 11:30:00,206.32,206.32,205.9,205.95,7967.0,206.32,206.32,205.9,205.95,7967.0
2025-01-07 11:35:00,205.89,206.13,205.74,206.13,5802.0,205.89,206.13,205.74,206.13,5802.0
2025-01-07 11:40:00,206.17,206.3,205.99,206.0,6696.0,206.17,206.3,205.99,206.0,6696.0
2025-01-07 11:45:00,205.96,206.08,205.59,205.64,16037.0,205.96,206.08,205.59,205.64,16037.0
2025-01-07 11:50:00,205.67,205.67,205.36,205.42,5319.0,205.67,205.67,205.36,205.42,5319.0
2025-01-07 11:55:00,205.43,205.43,205.0,205.04,5837.0,205.43,205.43,205.0,205.04,5837.0
2025-01-07 12:00:00,205.16,205.42,205.11,205.29,15433.0,205.16,205.42,205.11,205.29,15433.0
2025-01-07 12:05:00,205.29,205.34,205.17,205.32,5166.0,205.29,205.34,205.17,205.32,5166.0
2025-01-07 12:10:00,205.32,205.53,205.22,205.52,14384.0,205.32,205.53,205.22,205.52,14384.0
2025-01-07 12:15:00,205.56,205.65,205.4,205.57,5768.0,205.56,205.65,205.4,205.57,5768.0
2025-01-07 12:20:00,205.7,205.7,205.4,205.43,5677.0,205.7,205.7,205.4,205.43,5677.0
2025-01-07 12:25:00,205.52,205.6,205.0,205.02,16918.0,205.52,205.6,205.0,205.02,16918.0
2025-01-07 12:30:00,205.02,205.34,204.93,205.3,16377.0,205.02,205.34,204.93,205.3,16377.0
2025-01-07 12:35:00,205.26,205.29,204.99,205.06,12491.0,205.26,205.29,204.99,205.06,12491.0
2025-01-07 12:40:00,205.06,205.07,204.89,204.93,12810.0,205.06,205.07,204.89,204.93,12810.0
2025-01-07 12:45:00,205.01,205.05,204.73,204.78,7735.0,205.01,205.05,204.73,204.78,7735.0
2025-01-07 12:50:00,204.75,204.83,204.65,204.82,13475.0,204.75,204.83,204.65,204.82,13475.0
2025-01-07 12:55:00,204.86,205.03,204.79,205.03,9207.0,204.86,205.03,204.79,205.03,9207.0
2025-01-07 13:00:00,205.01,205.24,205.01,205.17,4968.0,205.01,205.24,205.01,205.17,4968.0
2025-01-07 13:05:00,205.21,205.38,205.12,205.17,17184.0,205.21,205.38,205.12,205.17,17184.0
2025-01-07 13:10:00,205.17,205.22,204.97,204.97,10411.0,205.17,205.22,204.97,204.97,10411.0
2025-01-07 13:15:00,204.93,205.06,204.82,204.95,16965.0,204.93,205.06,204.82,204.95,16965.0
2025-01-07 13:20:00,205.0,205.06,204.9,204.9,11826.0,205.0,205.06,204.9,204.9,11826.0
2025-01-07 13:25:00,204.89,205.0,204.89,204.97,9020.0,204.89,205.0,204.89,204.97,9020.0
2025-01-07 13:30:00,204.95,205.05,204.81,204.9,18805.0,204.95,205.05,204.81,204.9,18805.0
2025-01-07 13:35:00,204.94,204.94,204.62,204.79,20770.0,204.94,204.94,204.62,204.79,20770.0
2025-01-07 13:40:00,204.79,204.79,204.48,204.54,14114.0,204.79,204.79,204.48,204.54,14114.0
2025-01-07 13:45:00,204.55,204.76,204.51,204.64,12408.0,204.55,204.76,204.51,204.64,12408.0
2025-01-07 13:50:00,204.67,204.67,204.42,204.51,15614.0,204.67,204.67,204.42,204.51,15614.0
2025-01-07 13:55:00,204.53,204.59,204.3,204.3,25967.0,204.53,204.59,204.3,204.3,25967.0
2025-01-07 14:00:00,204.33,204.44,204.22,204.3,18939.0,204.33,204.44,204.22,204.3,18939.0
2025-01-07 14:05:00,204.3,204.48,204.3,204.43,16454.0,204.3,204.48,204.3,204.43,16454.0
2025-01-07 14:10:00,204.4,204.61,204.36,204.39,19374.0,204.4,204.61,204.36,204.39,19374.0
2025-01-07 14:15:00,204.4,204.46,204.24,204.38,18566.0,204.4,204.46,204.24,204.38,18566.0
2025-01-07 14:20:00,204.38,204.56,204.35,204.53,15471.0,204.38,204.56,204.35,204.53,15471.0
2025-01-07 14:25:00,204.54,204.59,204.42,204.45,20214.0,204.54,204.59,204.42,204.45,20214.0
2025-01-07 14:30:00,204.41,204.44,204.16,204.21,31899.0,204.41,204.44,204.16,204.21,31899.0
2025-01-07 14:35:00,204.24,204.42,204.21,204.25,21128.0,204.24,204.42,204.21,204.25,21128.0
2025-01-07 14:40:00,204.25,204.37,204.1,204.33,15767.0,204.25,204.37,204.1,204.33,15767.0
2025-01-07 14:45:00,204.28,204.45,204.19,204.19,12350.0,204.28,204.45,204.19,204.19,12350.0
2025-01-07 14:50:00,204.27,204.43,204.16,204.24,10976.0,204.27,204.43,204.16,204.24,10976.0
2025-01-07 14:55:00,204.24,204.28,204.15,204.16,10093.0,204.24,204.28,204.15,204.16,10093.0
2025-01-07 15:00:00,204.24,204.24,203.85,203.92,24147.0,204.24,204.24,203.85,203.92,24147.0
2025-01-07 15:05:00,204.0,204.02,203.84,203.96,15927.0,204.0,204.02,203.84,203.96,15927.0
2025-01-07 15:10:00,203.95,203.95,203.66,203.71,16011.0,203.95,203.95,203.66,203.71,16011.0
2025-01-07 15:15:00,203.8,203.87,203.71,203.73,14499.0,203.8,203.87,203.71,203.73,14499.0
2025-01-07 15:20:00,203.69,203.87,203.63,203.71,23127.0,203.69,203.87,203.63,203.71,23127.0
2025-01-07 15:25:00,203.69,204.01,203.69,203.89,15467.0,203.69,204.01,203.69,203.89,15467.0
2025-01-07 15:30:00,203.86,203.94,203.79,203.82,27363.0,203.86,203.94,203.79,203.82,27363.0
2025-01-07 15:35:00,203.78,203.96,203.68,203.96,31152.0,203.78,203.96,203.68,203.96,31152.0
2025-01-07 15:40:00,203.92,204.22,203.67,203.68,23839.0,203.92,204.22,203.67,203.68,23839.0
2025-01-07 15:45:00,203.66,203.88,203.46,203.76,21384.0,203.66,203.88,203.46,203.76,21384.0
2025-01-07 15:50:00,203.74,203.89,203.59,203.64,84463.0,203.74,203.89,203.59,203.64,84463.0
2025-01-07 15:55:00,203.7,203.88,203.52,203.85,271969.0,203.7,203.88,203.52,203.85,271969.0
2025-01-08 09:30:00,204.03,205.05,204.03,204.87,16996.0,204.03,205.05,204.03,204.87,16996.0
2025-01-08 09:35:00,204.87,205.49,204.71,205.35,9406.0,204.87,205.49,204.71,205.35,9406.0
2025-01-08 09:40:00,205.32,205.74,205.11,205.18,20242.0,205.32,205.74,205.11,205.18,20242.0
2025-01-08 09:45:00,205.01,205.19,204.86,204.99,13718.0,205.01,205.19,204.86,204.99,13718.0
2025-01-08 09:50:00,204.97,205.06,204.55,204.58,6521.0,204.97,205.06,204.55,204.58,6521.0
2025-01-08 09:55:00,204.44,204.5,204.09,204.09,9872.0,204.44,204.5,204.09,204.09,9872.0
2025-01-08 10:00:00,204.08,205.19,204.08,205.11,14591.0,204.08,205.19,204.08,205.11,14591.0
2025-01-08 10:05:00,205.06,205.25,204.86,205.06,11622.0,205.06,205.25,204.86,205.06,11622.0
2025-01-08 10:10:00,205.14,205.19,204.64,204.64,7782.0,205.14,205.19,204.64,204.64,7782.0
2025-01-08 10:15:00,204.6,204.6,204.37,204.46,8355.0,204.6,204.6,204.37,204.46,8355.0
2025-01-08 10:20:00,204.43,204.43,204.18,204.27,7136.0,204.43,204.43,204.18,204.27,7136.0
2025-01-08 10:25:00,204.26,204.28,203.86,203.86,8311.0,204.26,204.28,203.86,203.86,8311.0
2025-01-08 10:30:00,203.85,204.05,203.73,204.05,7046.0,203.85,204.05,203.73,204.05,7046.0
2025-01-08 10:35:00,204.05,204.51,204.04,204.13,12037.0,204.05,204.51,204.04,204.13,12037.0
2025-01-08 10:40:00,204.03,204.3,203.87,203.97,5328.0,204.03,204.3,203.87,203.97,5328.0
2025-01-08 10:45:00,203.77,204.1,203.75,204.1,6592.0,203.77,204.1,203.75,204.1,6592.0
2025-01-08 10:50:00,203.94,204.54,203.94,204.53,8276.0,203.94,204.54,203.94,204.53,8276.0
2025-01-08 10:55:00,204.46,204.59,204.18,204.59,11881.0,204.46,204.59,204.18,204.59,11881.0
2025-01-08 11:00:00,204.59,204.84,204.46,204.76,11548.0,204.59,204.84,204.46,204.76,11548.0
2025-01-08 11:05:00,204.76,204.82,204.56,204.67,12685.0,204.76,204.82,204.56,204.67,12685.0
2025-01-08 11:10:00,204.75,204.96,204.69,204.69,5259.0,204.75,204.96,204.69,204.69,5259.0
2025-01-08 11:15:00,204.76,204.78,204.55,204.78,6045.0,204.76,204.78,204.55,204.78,6045.0
2025-01-08 11:20:00,204.78,204.97,204.58,204.94,10673.0,204.78,204.97,204.58,204.94,10673.0
2025-01-08 11:25:00,204.94,205.13,204.88,205.05,15021.0,204.94,205.13,204.88,205.05,15021.0
2025-01-08 11:30:00,205.05,205.24,205.03,205.06,7650.0,205.05,205.24,205.03,205.06,7650.0
2025-01-08 11:35:00,205.11,205.53,205.02,205.53,10115.0,205.11,205.53,205.02,205.53,10115.0
2025-01-08 11:40:00,205.56,205.58,205.25,205.42,8833.0,205.56,205.58,205.25,205.42,8833.0
2025-01-08 11:45:00,205.37,205.45,205.24,205.45,8831.0,205.37,205.45,205.24,205.45,8831.0
2025-01-08 11:50:00,205.51,205.56,205.43,205.45,14001.0,205.51,205.56,205.43,205.45,14001.0
2025-01-08 11:55:00,205.5,205.58,205.44,205.54,6335.0,205.5,205.58,205.44,205.54,6335.0
2025-01-08 12:00:00,205.51,205.52,204.91,204.97,12575.0,205.51,205.52,204.91,204.97,12575.0
2025-01-08 12:05:00,204.98,205.05,204.72,204.84,7798.0,204.98,205.05,204.72,204.84,7798.0
2025-01-08 12:10:00,204.85,204.85,204.7,204.72,9723.0,204.85,204.85,204.7,204.72,9723.0
2025-01-08 12:15:00,204.77,204.9,204.68,204.7,15191.0,204.77,204.9,204.68,204.7,15191.0
2025-01-08 12:20:00,204.73,204.82,204.55,204.68,15307.0,204.73,204.82,204.55,204.68,15307.0
2025-01-08 12:25:00,204.73,204.79,204.37,204.46,11519.0,204.73,204.79,204.37,204.46,11519.0
2025-01-08 12:30:00,204.4,204.5,204.31,204.42,4323.0,204.4,204.5,204.31,204.42,4323.0
2025-01-08 12:35:00,204.32,204.33,203.94,204.18,15441.0,204.32,204.33,203.94,204.18,15441.0
2025-01-08 12:40:00,204.25,204.44,204.17,204.34,2735.0,204.25,204.44,204.17,204.34,2735.0
2025-01-08 12:45:00,204.43,204.51,204.25,204.25,9949.0,204.43,204.51,204.25,204.25,9949.0
2025-01-08 12:50:00,204.28,204.5,204.24,204.33,14058.0,204.28,204.5,204.24,204.33,14058.0
2025-01-08 12:55:00,204.39,204.63,204.39,204.58,5154.0,204.39,204.63,204.39,204.58,5154.0
2025-01-08 13:00:00,204.51,204.77,204.47,204.71,29529.0,204.51,204.77,204.47,204.71,29529.0
2025-01-08 13:05:00,204.8,204.94,204.71,204.79,21317.0,204.8,204.94,204.71,204.79,21317.0
2025-01-08 13:10:00,204.79,204.83,204.64,204.64,5583.0,204.79,204.83,204.64,204.64,5583.0
2025-01-08 13:15:00,204.69,204.96,204.63,204.93,8004.0,204.69,204.96,204.63,204.93,8004.0
2025-01-08 13:20:00,204.88,204.9,204.6,204.78,5430.0,204.88,204.9,204.6,204.78,5430.0
2025-01-08 13:25:00,204.87,205.1,204.85,205.1,2513.0,204.87,205.1,204.85,205.1,2513.0
2025-01-08 13:30:00,204.99,205.09,204.9,204.92,5058.0,204.99,205.09,204.9,204.92,5058.0
2025-01-08 13:35:00,204.93,205.14,204.92,205.14,3170.0,204.93,205.14,204.92,205.14,3170.0
2025-01-08 13:40:00,205.17,205.17,205.06,205.12,7067.0,205.17,205.17,205.06,205.12,7067.0
2025-01-08 13:45:00,205.12,205.12,204.95,204.95,5237.0,205.12,205.12,204.95,204.95,5237.0
2025-01-08 13:50:00,204.88,204.88,204.09,204.11,7261.0,204.88,204.88,204.09,204.11,7261.0
2025-01-08 13:55:00,204.12,204.45,204.12,204.45,12772.0,204.12,204.45,204.12,204.45,12772.0
2025-01-08 14:00:00,204.37,204.59,204.27,204.51,8772.0,204.37,204.59,204.27,204.51,8772.0
2025-01-08 14:05:00,204.58,205.02,204.58,205.02,6905.0,204.58,205.02,204.58,205.02,6905.0
2025-01-08 14:10:00,205.02,205.11,204.68,204.68,5681.0,205.02,205.11,204.68,204.68,5681.0
2025-01-08 14:15:00,204.69,204.91,204.69,204.84,7447.0,204.69,204.91,204.69,204.84,7447.0
2025-01-08 14:20:00,204.91,205.09,204.9,205.09,11078.0,204.91,205.09,204.9,205.09,11078.0
2025-01-08 14:25:00,205.0,205.04,204.81,204.98,10902.0,205.0,205.04,204.81,204.98,10902.0
2025-01-08 14:30:00,204.93,204.93,204.67,204.68,7606.0,204.93,204.93,204.67,204.68,7606.0
2025-01-08 14:35:00,204.67,204.73,204.41,204.42,15433.0,204.67,204.73,204.41,204.42,15433.0
2025-01-08 14:40:00,204.47,204.47,204.22,204.4,13684.0,204.47,204.47,204.22,204.4,13684.0
2025-01-08 14:45:00,204.4,204.71,204.39,204.69,10080.0,204.4,204.71,204.39,204.69,10080.0
2025-01-08 14:50:00,204.74,204.76,204.58,204.61,8341.0,204.74,204.76,204.58,204.61,8341.0
2025-01-08 14:55:00,204.62,204.71,204.52,204.69,16942.0,204.62,204.71,204.52,204.69,16942.0
2025-01-08 15:00:00,204.71,204.76,204.56,204.72,12060.0,204.71,204.76,204.56,204.72,12060.0
2025-01-08 15:05:00,204.75,204.87,204.44,204.52,14385.0,204.75,204.87,204.44,204.52,14385.0
2025-01-08 15:10:00,204.55,204.72,204.54,204.59,12022.0,204.55,204.72,204.54,204.59,12022.0
2025-01-08 15:15:00,204.67,205.11,204.55,205.02,39684.0,204.67,205.11,204.55,205.02,39684.0
2025-01-08 15:20:00,205.02,205.18,204.95,205.07,8745.0,205.02,205.18,204.95,205.07,8745.0
2025-01-08 15:25:00,205.09,205.24,204.9,205.06,38267.0,205.09,205.24,204.9,205.06,38267.0
2025-01-08 15:30:00,205.06,205.1,204.85,204.89,24743.0,205.06,205.1,204.85,204.89,24743.0
2025-01-08 15:35:00,204.89,205.03,204.67,204.68,30831.0,204.89,205.03,204.67,204.68,30831.0
2025-01-08 15:40:00,204.69,205.01,204.69,204.89,43770.0,204.69,205.01,204.69,204.89,43770.0
2025-01-08 15:45:00,204.89,205.15,204.89,205.01,19608.0,204.89,205.15,204.89,205.01,19608.0
2025-01-08 15:50:00,204.9,205.29,204.84,205.28,51949.0,204.9,205.29,204.84,205.28,51949.0
2025-01-08 15:55:00,205.28,205.47,205.02,205.23,135296.0,205.28,205.47,205.02,205.23,135296.0
2025-01-10 09:30:00,203.84,204.26,203.0,203.22,82745.0,203.84,204.26,203.0,203.22,82745.0
2025-01-10 09:35:00,203.22,203.29,202.56,202.59,43597.0,203.22,203.29,202.56,202.59,43597.0
2025-01-10 09:40:00,202.89,202.95,202.13,202.95,37781.0,202.89,202.95,202.13,202.95,37781.0
2025-01-10 09:45:00,202.55,203.22,202.48,202.61,14533.0,202.55,203.22,202.48,202.61,14533.0
2025-01-10 09:50:00,202.49,202.67,202.21,202.3,32568.0,202.49,202.67,202.21,202.3,32568.0
2025-01-10 09:55:00,202.26,202.44,202.16,202.27,17083.0,202.26,202.44,202.16,202.27,17083.0
2025-01-10 10:00:00,202.17,202.17,201.12,201.94,75041.0,202.17,202.17,201.12,201.94,75041.0
2025-01-10 10:05:00,202.07,202.07,201.46,201.62,14800.0,202.07,202.07,201.46,201.62,14800.0
2025-01-10 10:10:00,201.77,201.83,201.06,201.19,21221.0,201.77,201.83,201.06,201.19,21221.0
2025-01-10 10:15:00,201.1,201.68,201.0,201.59,33558.0,201.1,201.68,201.0,201.59,33558.0
2025-01-10 10:20:00,201.71,201.82,201.54,201.75,10846.0,201.71,201.82,201.54,201.75,10846.0
2025-01-10 10:25:00,201.75,201.76,201.47,201.6,9767.0,201.75,201.76,201.47,201.6,9767.0
2025-01-10 10:30:00,201.6,201.74,201.49,201.72,8307.0,201.6,201.74,201.49,201.72,8307.0
2025-01-10 10:35:00,201.52,201.69,201.43,201.48,30825.0,201.52,201.69,201.43,201.48,30825.0
2025-01-10 10:40:00,201.48,201.56,201.13,201.16,35827.0,201.48,201.56,201.13,201.16,35827.0
2025-01-10 10:45:00,201.16,201.41,201.12,201.17,18659.0,201.16,201.41,201.12,201.17,18659.0
2025-01-10 10:50:00,201.14,201.24,200.84,201.04,34894.0,201.14,201.24,200.84,201.04,34894.0
2025-01-10 10:55:00,200.98,201.58,200.92,201.38,37666.0,200.98,201.58,200.92,201.38,37666.0
2025-01-10 11:00:00,201.38,201.38,200.85,200.91,17938.0,201.38,201.38,200.85,200.91,17938.0
2025-01-10 11:05:00,200.91,201.07,200.68,201.0,27190.0,200.91,201.07,200.68,201.0,27190.0
2025-01-10 11:10:00,201.07,201.28,200.85,200.87,24154.0,201.07,201.28,200.85,200.87,24154.0
2025-01-10 11:15:00,201.03,201.04,200.7,200.77,6990.0,201.03,201.04,200.7,200.77,6990.0
2025-01-10 11:20:00,200.78,201.33,200.75,201.31,14906.0,200.78,201.33,200.75,201.31,14906.0
2025-01-10 11:25:00,201.38,201.53,201.11,201.18,11411.0,201.38,201.53,201.11,201.18,11411.0
2025-01-10 11:30:00,201.07,201.1,200.59,200.63,22377.0,201.07,201.1,200.59,200.63,22377.0
2025-01-10 11:35:00,200.63,200.77,200.47,200.48,10971.0,200.63,200.77,200.47,200.48,10971.0
2025-01-10 11:40:00,200.48,200.99,200.37,200.9,33952.0,200.48,200.99,200.37,200.9,33952.0
2025-01-10 11:45:00,200.9,200.9,200.48,200.51,12588.0,200.9,200.9,200.48,200.51,12588.0
2025-01-10 11:50:00,200.6,200.72,200.45,200.5,9693.0,200.6,200.72,200.45,200.5,9693.0
2025-01-10 11:55:00,200.5,200.53,200.16,200.21,41270.0,200.5,200.53,200.16,200.21,41270.0
2025-01-10 12:00:00,200.22,200.22,199.77,199.8,54063.0,200.22,200.22,199.77,199.8,54063.0
2025-01-10 12:05:00,199.77,199.87,199.7,199.7,6827.0,199.77,199.87,199.7,199.7,6827.0
2025-01-10 12:10:00,199.71,199.84,199.61,199.73,6316.0,199.71,199.84,199.61,199.73,6316.0
2025-01-10 12:15:00,199.73,199.97,199.58,199.97,12692.0,199.73,199.97,199.58,199.97,12692.0
2025-01-10 12:20:00,199.91,200.01,199.64,199.87,8379.0,199.91,200.01,199.64,199.87,8379.0
2025-01-10 12:25:00,199.99,200.15,199.89,200.14,6433.0,199.99,200.15,199.89,200.14,6433.0
2025-01-10 12:30:00,200.13,200.48,200.12,200.44,12666.0,200.13,200.48,200.12,200.44,12666.0
2025-01-10 12:35:00,200.49,200.62,200.21,200.51,12872.0,200.49,200.62,200.21,200.51,12872.0
2025-01-10 12:40:00,200.62,200.82,200.61,200.7,7231.0,200.62,200.82,200.61,200.7,7231.0
2025-01-10 12:45:00,200.7,200.91,200.6,200.91,4612.0,200.7,200.91,200.6,200.91,4612.0
2025-01-10 12:50:00,200.86,200.9,200.64,200.8,17955.0,200.86,200.9,200.64,200.8,17955.0
2025-01-10 12:55:00,200.82,201.2,200.81,201.11,9572.0,200.82,201.2,200.81,201.11,9572.0
2025-01-10 13:00:00,201.11,201.23,200.9,200.97,5297.0,201.11,201.23,200.9,200.97,5297.0
2025-01-10 13:05:00,200.97,201.47,200.97,201.47,10463.0,200.97,201.47,200.97,201.47,10463.0
2025-01-10 13:10:00,201.47,201.6,201.32,201.42,11529.0,201.47,201.6,201.32,201.42,11529.0
2025-01-10 13:15:00,201.46,201.73,201.35,201.65,5720.0,201.46,201.73,201.35,201.65,5720.0
2025-01-10 13:20:00,201.69,201.8,201.56,201.71,7654.0,201.69,201.8,201.56,201.71,7654.0
2025-01-10 13:25:00,201.72,201.96,201.72,201.8,6177.0,201.72,201.96,201.72,201.8,6177.0
2025-01-10 13:30:00,201.76,202.08,201.65,202.06,10202.0,201.76,202.08,201.65,202.06,10202.0
2025-01-10 13:35:00,202.11,202.11,201.9,202.02,8102.0,202.11,202.11,201.9,202.02,8102.0
2025-01-10 13:40:00,202.0,202.11,201.77,201.84,12913.0,202.0,202.11,201.77,201.84,12913.0
2025-01-10 13:45:00,201.84,201.9,201.59,201.62,13757.0,201.84,201.9,201.59,201.62,13757.0
2025-01-10 13:50:00,201.56,201.59,201.42,201.53,11913.0,201.56,201.59,201.42,201.53,11913.0
2025-01-10 13:55:00,201.55,201.84,201.53,201.77,10712.0,201.55,201.84,201.53,201.77,10712.0
2025-01-10 14:00:00,201.83,201.83,201.44,201.47,7099.0,201.83,201.83,201.44,201.47,7099.0
2025-01-10 14:05:00,201.45,201.45,200.9,200.91,10709.0,201.45,201.45,200.9,200.91,10709.0
2025-01-10 14:10:00,200.91,201.14,200.91,200.99,13881.0,200.91,201.14,200.91,200.99,13881.0
2025-01-10 14:15:00,201.06,201.23,200.97,201.17,16629.0,201.06,201.23,200.97,201.17,16629.0
2025-01-10 14:20:00,201.17,201.17,200.66,200.75,42613.0,201.17,201.17,200.66,200.75,42613.0
2025-01-10 14:25:00,200.83,201.38,200.83,201.28,8467.0,200.83,201.38,200.83,201.28,8467.0
2025-01-10 14:30:00,201.29,201.3,201.02,201.09,8862.0,201.29,201.3,201.02,201.09,8862.0
2025-01-10 14:35:00,201.03,201.05,200.91,201.0,8552.0,201.03,201.05,200.91,201.0,8552.0
2025-01-10 14:40:00,201.0,201.06,200.89,200.96,15023.0,201.0,201.06,200.89,200.96,15023.0
2025-01-10 14:45:00,200.99,201.02,200.82,200.89,10525.0,200.99,201.02,200.82,200.89,10525.0
2025-01-10 14:50:00,200.82,200.99,200.82,200.99,19588.0,200.82,200.99,200.82,200.99,19588.0
2025-01-10 14:55:00,201.0,201.22,200.96,201.03,15871.0,201.0,201.22,200.96,201.03,15871.0
2025-01-10 15:00:00,201.03,201.19,200.78,201.01,23892.0,201.03,201.19,200.78,201.01,23892.0
2025-01-10 15:05:00,201.0,201.19,200.94,201.0,24003.0,201.0,201.19,200.94,201.0,24003.0
2025-01-10 15:10:00,201.01,201.05,200.52,200.56,16349.0,201.01,201.05,200.52,200.56,16349.0
2025-01-10 15:15:00,200.56,200.67,200.34,200.54,18581.0,200.56,200.67,200.34,200.54,18581.0
2025-01-10 15:20:00,200.56,200.74,200.54,200.57,16172.0,200.56,200.74,200.54,200.57,16172.0
2025-01-10 15:25:00,200.56,200.66,200.5,200.63,21368.0,200.56,200.66,200.5,200.63,21368.0
2025-01-10 15:30:00,200.63,200.63,200.32,200.51,28719.0,200.63,200.63,200.32,200.51,28719.0
2025-01-10 15:35:00,200.47,200.9,200.47,200.59,31881.0,200.47,200.9,200.47,200.59,31881.0
2025-01-10 15:40:00,200.57,200.7,200.36,200.43,31580.0,200.57,200.7,200.36,200.43,31580.0
2025-01-10 15:45:00,200.41,200.41,200.15,200.21,54086.0,200.41,200.41,200.15,200.21,54086.0
2025-01-10 15:50:00,200.17,200.61,200.08,200.51,47924.0,200.17,200.61,200.08,200.51,47924.0
2025-01-10 15:55:00,200.47,200.85,200.08,200.49,256050.0,200.47,200.85,200.08,200.49,256050.0
2025-01-13 09:30:00,199.58,200.85,199.52,200.67,50824.0,199.58,200.85,199.52,200.67,50824.0
2025-01-13 09:35:00,200.93,200.99,200.34,200.34,11207.0,200.93,200.99,200.34,200.34,11207.0
2025-01-13 09:40:00,200.34,200.64,200.12,200.63,7378.0,200.34,200.64,200.12,200.63,7378.0
2025-01-13 09:45:00,200.43,200.51,200.01,200.38,14534.0,200.43,200.51,200.01,200.38,14534.0
2025-01-13 09:50:00,200.51,200.68,200.4,200.51,11736.0,200.51,200.68,200.4,200.51,11736.0
2025-01-13 09:55:00,200.51,200.88,200.51,200.75,7430.0,200.51,200.88,200.51,200.75,7430.0
2025-01-13 10:00:00,200.75,200.82,200.4,200.81,9378.0,200.75,200.82,200.4,200.81,9378.0
2025-01-13 10:05:00,200.87,201.31,200.85,200.95,13704.0,200.87,201.31,200.85,200.95,13704.0
2025-01-13 10:10:00,200.98,201.09,200.75,201.09,7239.0,200.98,201.09,200.75,201.09,7239.0
2025-01-13 10:15:00,201.1,201.57,200.94,201.57,18018.0,201.1,201.57,200.94,201.57,18018.0
2025-01-13 10:20:00,201.58,201.68,200.99,201.17,15313.0,201.58,201.68,200.99,201.17,15313.0
2025-01-13 10:25:00,201.14,201.23,200.47,200.47,14474.0,201.14,201.23,200.47,200.47,14474.0
2025-01-13 10:30:00,200.5,200.71,200.48,200.61,7881.0,200.5,200.71,200.48,200.61,7881.0
2025-01-13 10:35:00,200.54,201.07,200.47,201.06,9531.0,200.54,201.07,200.47,201.06,9531.0
2025-01-13 10:40:00,200.99,201.09,200.87,201.09,6798.0,200.99,201.09,200.87,201.09,6798.0
2025-01-13 10:45:00,201.1,201.35,200.89,201.12,15401.0,201.1,201.35,200.89,201.12,15401.0
2025-01-13 10:50:00,201.1,201.23,201.02,201.16,4475.0,201.1,201.23,201.02,201.16,4475.0
2025-01-13 10:55:00,201.25,201.36,200.76,200.92,16676.0,201.25,201.36,200.76,200.92,16676.0
2025-01-13 11:00:00,200.89,200.95,200.71,200.93,14682.0,200.89,200.95,200.71,200.93,14682.0
2025-01-13 11:05:00,200.84,200.85,200.5,200.6,8148.0,200.84,200.85,200.5,200.6,8148.0
2025-01-13 11:10:00,200.69,200.71,200.24,200.4,6148.0,200.69,200.71,200.24,200.4,6148.0
2025-01-13 11:15:00,200.4,200.58,200.4,200.51,4689.0,200.4,200.58,200.4,200.51,4689.0
2025-01-13 11:20:00,200.43,200.93,200.39,200.64,11315.0,200.43,200.93,200.39,200.64,11315.0
2025-01-13 11:25:00,200.73,200.83,200.57,200.72,7970.0,200.73,200.83,200.57,200.72,7970.0
2025-01-13 11:30:00,200.7,200.86,200.47,200.86,7767.0,200.7,200.86,200.47,200.86,7767.0
2025-01-13 11:35:00,200.84,201.18,200.65,200.65,7022.0,200.84,201.18,200.65,200.65,7022.0
2025-01-13 11:40:00,200.71,201.1,200.69,200.94,4496.0,200.71,201.1,200.69,200.94,4496.0
2025-01-13 11:45:00,200.99,200.99,200.43,200.64,17663.0,200.99,200.99,200.43,200.64,17663.0
2025-01-13 11:50:00,200.64,200.7,200.39,200.48,8095.0,200.64,200.7,200.39,200.48,8095.0
2025-01-13 11:55:00,200.44,200.52,200.37,200.49,11551.0,200.44,200.52,200.37,200.49,11551.0
2025-01-13 12:00:00,200.53,200.72,200.39,200.66,6685.0,200.53,200.72,200.39,200.66,6685.0
2025-01-13 12:05:00,200.6,200.98,200.6,200.87,4771.0,200.6,200.98,200.6,200.87,4771.0
2025-01-13 12:10:00,201.08,201.11,200.87,200.93,13819.0,201.08,201.11,200.87,200.93,13819.0
2025-01-13 12:15:00,201.02,201.24,201.02,201.06,4958.0,201.02,201.24,201.02,201.06,4958.0
2025-01-13 12:20:00,201.06,201.15,200.93,200.97,7190.0,201.06,201.15,200.93,200.97,7190.0
2025-01-13 12:25:00,200.88,201.06,200.76,200.81,16423.0,200.88,201.06,200.76,200.81,16423.0
2025-01-13 12:30:00,200.72,200.77,200.53,200.69,6302.0,200.72,200.77,200.53,200.69,6302.0
2025-01-13 12:35:00,200.74,200.74,200.51,200.57,2963.0,200.74,200.74,200.51,200.57,2963.0
2025-01-13 12:40:00,200.54,200.65,200.4,200.47,6807.0,200.54,200.65,200.4,200.47,6807.0
2025-01-13 12:45:00,200.43,200.68,200.42,200.59,4674.0,200.43,200.68,200.42,200.59,4674.0
2025-01-13 12:50:00,200.64,200.85,200.64,200.67,2887.0,200.64,200.85,200.64,200.67,2887.0
2025-01-13 12:55:00,200.73,201.16,200.67,201.1,3800.0,200.73,201.16,200.67,201.1,3800.0
2025-01-13 13:00:00,201.08,201.08,200.91,201.07,5114.0,201.08,201.08,200.91,201.07,5114.0
2025-01-13 13:05:00,201.01,201.23,201.01,201.11,3639.0,201.01,201.23,201.01,201.11,3639.0
2025-01-13 13:10:00,201.12,201.12,200.97,200.99,9335.0,201.12,201.12,200.97,200.99,9335.0
2025-01-13 13:15:00,201.08,201.17,200.97,201.05,10427.0,201.08,201.17,200.97,201.05,10427.0
2025-01-13 13:20:00,201.03,201.04,200.95,201.02,2844.0,201.03,201.04,200.95,201.02,2844.0
2025-01-13 13:25:00,201.02,201.33,201.01,201.33,8442.0,201.02,201.33,201.01,201.33,8442.0
2025-01-13 13:30:00,201.33,201.37,201.23,201.27,5621.0,201.33,201.37,201.23,201.27,5621.0
2025-01-13 13:35:00,201.3,201.34,201.1,201.28,7856.0,201.3,201.34,201.1,201.28,7856.0
2025-01-13 13:40:00,201.21,201.36,201.1,201.1,3653.0,201.21,201.36,201.1,201.1,3653.0
2025-01-13 13:45:00,201.12,201.38,201.12,201.31,5272.0,201.12,201.38,201.12,201.31,5272.0
2025-01-13 13:50:00,201.38,201.47,201.24,201.24,7418.0,201.38,201.47,201.24,201.24,7418.0
2025-01-13 13:55:00,201.27,201.5,201.27,201.47,6205.0,201.27,201.5,201.27,201.47,6205.0
2025-01-13 14:00:00,201.39,201.39,201.09,201.14,3782.0,201.39,201.39,201.09,201.14,3782.0
2025-01-13 14:05:00,201.16,201.28,201.11,201.25,10171.0,201.16,201.28,201.11,201.25,10171.0
2025-01-13 14:10:00,201.13,201.24,200.95,201.03,11639.0,201.13,201.24,200.95,201.03,11639.0
2025-01-13 14:15:00,201.04,201.11,200.89,200.95,8828.0,201.04,201.11,200.89,200.95,8828.0
2025-01-13 14:20:00,200.96,201.03,200.85,200.96,14001.0,200.96,201.03,200.85,200.96,14001.0
2025-01-13 14:25:00,200.98,201.32,200.97,201.25,4334.0,200.98,201.32,200.97,201.25,4334.0
2025-01-13 14:30:00,201.18,201.3,201.14,201.22,11622.0,201.18,201.3,201.14,201.22,11622.0
2025-01-13 14:35:00,201.14,201.27,200.86,201.27,6751.0,201.14,201.27,200.86,201.27,6751.0
2025-01-13 14:40:00,201.36,201.41,201.3,201.33,4537.0,201.36,201.41,201.3,201.33,4537.0
2025-01-13 14:45:00,201.33,201.34,201.11,201.19,6782.0,201.33,201.34,201.11,201.19,6782.0
2025-01-13 14:50:00,201.11,201.29,201.11,201.21,8907.0,201.11,201.29,201.11,201.21,8907.0
2025-01-13 14:55:00,201.21,201.42,201.21,201.29,8321.0,201.21,201.42,201.21,201.29,8321.0
2025-01-13 15:00:00,201.29,201.32,201.1,201.21,16761.0,201.29,201.32,201.1,201.21,16761.0
2025-01-13 15:05:00,201.21,201.32,201.13,201.28,9696.0,201.21,201.32,201.13,201.28,9696.0
2025-01-13 15:10:00,201.27,201.36,201.23,201.27,8419.0,201.27,201.36,201.23,201.27,8419.0
2025-01-13 15:15:00,201.25,201.44,201.23,201.43,10599.0,201.25,201.44,201.23,201.43,10599.0
2025-01-13 15:20:00,201.41,201.41,201.09,201.09,15098.0,201.41,201.41,201.09,201.09,15098.0
2025-01-13 15:25:00,201.12,201.12,200.99,201.05,9710.0,201.12,201.12,200.99,201.05,9710.0
2025-01-13 15:30:00,201.07,201.18,200.93,201.06,23432.0,201.07,201.18,200.93,201.06,23432.0
2025-01-13 15:35:00,201.05,201.14,200.91,200.94,18105.0,201.05,201.14,200.91,200.94,18105.0
2025-01-13 15:40:00,200.93,201.13,200.9,200.94,21154.0,200.93,201.13,200.9,200.94,21154.0
2025-01-13 15:45:00,200.94,201.07,200.89,201.03,20274.0,200.94,201.07,200.89,201.03,20274.0
2025-01-13 15:50:00,201.1,201.64,201.04,201.53,36812.0,201.1,201.64,201.04,201.53,36812.0
2025-01-13 15:55:00,201.54,201.71,201.38,201.51,101169.0,201.54,201.71,201.38,201.51,101169.0
2025-01-14 09:30:00,204.05,204.19,203.42,203.84,41437.0,204.05,204.19,203.42,203.84,41437.0
2025-01-14 09:35:00,203.87,204.79,203.86,204.18,6619.0,203.87,204.79,203.86,204.18,6619.0
2025-01-14 09:40:00,204.16,204.47,203.93,204.4,9340.0,204.16,204.47,203.93,204.4,9340.0
2025-01-14 09:45:00,204.53,204.58,203.9,204.15,16259.0,204.53,204.58,203.9,204.15,16259.0
2025-01-14 09:50:00,204.17,204.26,203.73,203.81,13814.0,204.17,204.26,203.73,203.81,13814.0
2025-01-14 09:55:00,203.89,204.12,203.64,203.72,10398.0,203.89,204.12,203.64,203.72,10398.0
2025-01-14 10:00:00,203.68,204.28,203.57,204.28,6976.0,203.68,204.28,203.57,204.28,6976.0
2025-01-14 10:05:00,204.16,204.84,204.14,204.44,29640.0,204.16,204.84,204.14,204.44,29640.0
2025-01-14 10:10:00,204.53,204.89,204.43,204.74,47284.0,204.53,204.89,204.43,204.74,47284.0
2025-01-14 10:15:00,204.72,205.35,204.7,205.09,4160.0,204.72,205.35,204.7,205.09,4160.0
2025-01-14 10:20:00,205.13,205.2,204.83,205.06,10397.0,205.13,205.2,204.83,205.06,10397.0
2025-01-14 10:25:00,205.19,205.4,204.89,205.13,10236.0,205.19,205.4,204.89,205.13,10236.0
2025-01-14 10:30:00,205.12,205.17,204.93,205.08,9776.0,205.12,205.17,204.93,205.08,9776.0
2025-01-14 10:35:00,204.95,205.05,204.69,204.75,14505.0,204.95,205.05,204.69,204.75,14505.0
2025-01-14 10:40:00,204.81,205.31,204.81,205.25,12373.0,204.81,205.31,204.81,205.25,12373.0
2025-01-14 10:45:00,205.25,205.41,205.18,205.18,11263.0,205.25,205.41,205.18,205.18,11263.0
2025-01-14 10:50:00,205.08,205.13,204.75,205.1,8646.0,205.08,205.13,204.75,205.1,8646.0
2025-01-14 10:55:00,205.11,205.14,204.77,204.88,19153.0,205.11,205.14,204.77,204.88,19153.0
2025-01-14 11:00:00,204.78,204.78,204.44,204.61,32292.0,204.78,204.78,204.44,204.61,32292.0
2025-01-14 11:05:00,204.53,204.98,204.45,204.86,23529.0,204.53,204.98,204.45,204.86,23529.0
2025-01-14 11:10:00,204.81,204.89,204.42,204.43,12657.0,204.81,204.89,204.42,204.43,12657.0
2025-01-14 11:15:00,204.52,204.63,204.33,204.37,22343.0,204.52,204.63,204.33,204.37,22343.0
2025-01-14 11:20:00,204.37,204.48,203.96,204.04,14265.0,204.37,204.48,203.96,204.04,14265.0
2025-01-14 11:25:00,204.13,204.27,203.97,203.99,11680.0,204.13,204.27,203.97,203.99,11680.0
2025-01-14 11:30:00,204.0,204.31,204.0,204.29,12364.0,204.0,204.31,204.0,204.29,12364.0
2025-01-14 11:35:00,204.29,204.29,203.99,204.03,9575.0,204.29,204.29,203.99,204.03,9575.0
2025-01-14 11:40:00,204.08,204.11,203.63,203.63,14524.0,204.08,204.11,203.63,203.63,14524.0
2025-01-14 11:45:00,203.61,203.85,203.61,203.72,23237.0,203.61,203.85,203.61,203.72,23237.0
2025-01-14 11:50:00,203.71,203.75,203.61,203.63,10162.0,203.71,203.75,203.61,203.63,10162.0
2025-01-14 11:55:00,203.62,203.74,203.39,203.39,8700.0,203.62,203.74,203.39,203.39,8700.0
2025-01-14 12:00:00,203.33,203.39,203.16,203.27,5115.0,203.33,203.39,203.16,203.27,5115.0
2025-01-14 12:05:00,203.21,203.48,203.21,203.38,9127.0,203.21,203.48,203.21,203.38,9127.0
2025-01-14 12:10:00,203.41,203.6,203.31,203.31,11568.0,203.41,203.6,203.31,203.31,11568.0
2025-01-14 12:15:00,203.26,203.72,203.25,203.59,6302.0,203.26,203.72,203.25,203.59,6302.0
2025-01-14 12:20:00,203.59,203.59,203.32,203.32,10202.0,203.59,203.59,203.32,203.32,10202.0
2025-01-14 12:25:00,203.36,203.78,203.34,203.63,21853.0,203.36,203.78,203.34,203.63,21853.0
2025-01-14 12:30:00,203.57,203.57,203.15,203.37,9982.0,203.57,203.57,203.15,203.37,9982.0
2025-01-14 12:35:00,203.29,203.47,203.25,203.4,27695.0,203.29,203.47,203.25,203.4,27695.0
2025-01-14 12:40:00,203.41,204.13,203.4,203.95,42528.0,203.41,204.13,203.4,203.95,42528.0
2025-01-14 12:45:00,203.89,204.0,203.79,203.91,6971.0,203.89,204.0,203.79,203.91,6971.0
2025-01-14 12:50:00,203.99,204.14,203.93,203.99,12304.0,203.99,204.14,203.93,203.99,12304.0
2025-01-14 12:55:00,203.94,203.95,203.84,203.93,2412.0,203.94,203.95,203.84,203.93,2412.0
2025-01-14 13:00:00,203.93,204.15,203.93,204.09,9845.0,203.93,204.15,203.93,204.09,9845.0
2025-01-14 13:05:00,204.07,204.15,204.03,204.04,11317.0,204.07,204.15,204.03,204.04,11317.0
2025-01-14 13:10:00,204.04,204.13,203.97,204.06,10658.0,204.04,204.13,203.97,204.06,10658.0
2025-01-14 13:15:00,204.06,204.2,204.04,204.14,10053.0,204.06,204.2,204.04,204.14,10053.0
2025-01-14 13:20:00,204.14,204.2,204.1,204.16,35421.0,204.14,204.2,204.1,204.16,35421.0
2025-01-14 13:25:00,204.16,204.4,204.15,204.34,8257.0,204.16,204.4,204.15,204.34,8257.0
2025-01-14 13:30:00,204.29,204.36,204.18,204.33,6603.0,204.29,204.36,204.18,204.33,6603.0
2025-01-14 13:35:00,204.4,204.44,204.23,204.31,7919.0,204.4,204.44,204.23,204.31,7919.0
2025-01-14 13:40:00,204.33,204.45,204.14,204.41,25036.0,204.33,204.45,204.14,204.41,25036.0
2025-01-14 13:45:00,204.37,204.5,204.31,204.41,31800.0,204.37,204.5,204.31,204.41,31800.0
2025-01-14 13:50:00,204.4,204.54,204.33,204.43,29178.0,204.4,204.54,204.33,204.43,29178.0
2025-01-14 13:55:00,204.43,204.5,204.18,204.22,18691.0,204.43,204.5,204.18,204.22,18691.0
2025-01-14 14:00:00,204.27,204.41,204.12,204.37,12982.0,204.27,204.41,204.12,204.37,12982.0
2025-01-14 14:05:00,204.45,204.56,204.31,204.32,15493.0,204.45,204.56,204.31,204.32,15493.0
2025-01-14 14:10:00,204.32,204.49,204.24,204.47,15500.0,204.32,204.49,204.24,204.47,15500.0
2025-01-14 14:15:00,204.52,204.6,204.39,204.53,16579.0,204.52,204.6,204.39,204.53,16579.0
2025-01-14 14:20:00,204.53,204.81,204.52,204.81,40520.0,204.53,204.81,204.52,204.81,40520.0
2025-01-14 14:25:00,204.76,204.91,204.51,204.59,15206.0,204.76,204.91,204.51,204.59,15206.0
2025-01-14 14:30:00,204.61,204.75,204.53,204.65,5237.0,204.61,204.75,204.53,204.65,5237.0
2025-01-14 14:35:00,204.65,204.78,204.56,204.76,4402.0,204.65,204.78,204.56,204.76,4402.0
2025-01-14 14:40:00,204.73,204.91,204.66,204.82,14302.0,204.73,204.91,204.66,204.82,14302.0
2025-01-14 14:45:00,204.84,204.92,204.75,204.83,21439.0,204.84,204.92,204.75,204.83,21439.0
2025-01-14 14:50:00,204.84,204.86,204.55,204.65,15552.0,204.84,204.86,204.55,204.65,15552.0
2025-01-14 14:55:00,204.64,204.69,204.28,204.34,18063.0,204.64,204.69,204.28,204.34,18063.0
2025-01-14 15:00:00,204.41,204.43,203.92,204.03,13959.0,204.41,204.43,203.92,204.03,13959.0
2025-01-14 15:05:00,204.04,204.07,203.8,203.97,8591.0,204.04,204.07,203.8,203.97,8591.0
2025-01-14 15:10:00,203.88,203.99,203.78,203.95,10876.0,203.88,203.99,203.78,203.95,10876.0
2025-01-14 15:15:00,204.02,204.18,203.97,204.01,9997.0,204.02,204.18,203.97,204.01,9997.0
2025-01-14 15:20:00,204.06,204.31,203.94,204.31,9820.0,204.06,204.31,203.94,204.31,9820.0
2025-01-14 15:25:00,204.31,204.35,204.05,204.18,11102.0,204.31,204.35,204.05,204.18,11102.0
2025-01-14 15:30:00,204.27,204.32,204.09,204.16,26071.0,204.27,204.32,204.09,204.16,26071.0
2025-01-14 15:35:00,204.14,204.38,204.14,204.16,20592.0,204.14,204.38,204.14,204.16,20592.0
2025-01-14 15:40:00,204.13,204.2,203.79,203.94,39990.0,204.13,204.2,203.79,203.94,39990.0
2025-01-14 15:45:00,203.95,204.26,203.9,204.23,38583.0,203.95,204.26,203.9,204.23,38583.0
2025-01-14 15:50:00,204.19,204.53,204.14,204.47,40655.0,204.19,204.53,204.14,204.47,40655.0
2025-01-14 15:55:00,204.42,204.61,204.23,204.41,213549.0,204.42,204.61,204.23,204.41,213549.0
2025-01-15 09:30:00,206.76,206.76,205.77,206.54,56847.0,206.76,206.76,205.77,206.54,56847.0
2025-01-15 09:35:00,206.66,206.66,205.57,205.6,36767.0,206.66,206.66,205.57,205.6,36767.0
2025-01-15 09:40:00,205.7,206.53,205.6,206.43,59099.0,205.7,206.53,205.6,206.43,59099.0
2025-01-15 09:45:00,206.36,206.85,206.32,206.84,22343.0,206.36,206.85,206.32,206.84,22343.0
2025-01-15 09:50:00,206.8,207.01,206.04,206.13,32330.0,206.8,207.01,206.04,206.13,32330.0
2025-01-15 09:55:00,206.13,206.27,205.91,206.17,40730.0,206.13,206.27,205.91,206.17,40730.0
2025-01-15 10:00:00,206.17,206.29,206.08,206.2,23877.0,206.17,206.29,206.08,206.2,23877.0
2025-01-15 10:05:00,206.16,206.16,205.68,205.84,18171.0,206.16,206.16,205.68,205.84,18171.0
2025-01-15 10:10:00,205.86,206.09,205.84,205.92,25815.0,205.86,206.09,205.84,205.92,25815.0
2025-01-15 10:15:00,205.87,206.06,205.6,205.96,23055.0,205.87,206.06,205.6,205.96,23055.0
2025-01-15 10:20:00,205.86,206.02,205.71,206.02,25800.0,205.86,206.02,205.71,206.02,25800.0
2025-01-15 10:25:00,205.99,206.01,205.44,205.47,18616.0,205.99,206.01,205.44,205.47,18616.0
2025-01-15 10:30:00,205.42,205.59,204.56,204.72,23211.0,205.42,205.59,204.56,204.72,23211.0
2025-01-15 10:35:00,204.68,204.69,204.16,204.26,12443.0,204.68,204.69,204.16,204.26,12443.0
2025-01-15 10:40:00,204.15,204.59,204.15,204.31,17653.0,204.15,204.59,204.15,204.31,17653.0
2025-01-15 10:45:00,204.39,204.67,204.29,204.59,14165.0,204.39,204.67,204.29,204.59,14165.0
2025-01-15 10:50:00,204.59,204.91,204.5,204.83,16155.0,204.59,204.91,204.5,204.83,16155.0
2025-01-15 10:55:00,204.83,204.95,204.66,204.78,11822.0,204.83,204.95,204.66,204.78,11822.0
2025-01-15 11:00:00,204.87,204.89,204.61,204.68,14607.0,204.87,204.89,204.61,204.68,14607.0
2025-01-15 11:05:00,204.68,204.86,204.57,204.71,25291.0,204.68,204.86,204.57,204.71,25291.0
2025-01-15 11:10:00,204.71,204.87,204.57,204.66,19107.0,204.71,204.87,204.57,204.66,19107.0
2025-01-15 11:15:00,204.59,204.78,204.06,204.19,42933.0,204.59,204.78,204.06,204.19,42933.0
2025-01-15 11:20:00,204.25,204.65,204.11,204.5,23457.0,204.25,204.65,204.11,204.5,23457.0
2025-01-15 11:25:00,204.53,204.54,204.08,204.17,13225.0,204.53,204.54,204.08,204.17,13225.0
2025-01-15 11:30:00,204.08,204.24,203.4,203.68,31242.0,204.08,204.24,203.4,203.68,31242.0
2025-01-15 11:35:00,203.61,203.9,203.6,203.71,11700.0,203.61,203.9,203.6,203.71,11700.0
2025-01-15 11:40:00,203.74,203.87,203.47,203.64,29486.0,203.74,203.87,203.47,203.64,29486.0
2025-01-15 11:45:00,203.66,203.72,203.5,203.68,15099.0,203.66,203.72,203.5,203.68,15099.0
2025-01-15 11:50:00,203.63,203.63,203.33,203.52,9586.0,203.63,203.63,203.33,203.52,9586.0
2025-01-15 11:55:00,203.53,203.65,203.49,203.5,10781.0,203.53,203.65,203.49,203.5,10781.0
2025-01-15 12:00:00,203.45,203.85,203.35,203.81,23235.0,203.45,203.85,203.35,203.81,23235.0
2025-01-15 12:05:00,203.8,204.07,203.78,203.99,13869.0,203.8,204.07,203.78,203.99,13869.0
2025-01-15 12:10:00,203.99,204.11,203.91,204.06,17252.0,203.99,204.11,203.91,204.06,17252.0
2025-01-15 12:15:00,204.06,204.24,203.8,203.84,15101.0,204.06,204.24,203.8,203.84,15101.0
2025-01-15 12:20:00,203.77,203.91,203.59,203.82,13741.0,203.77,203.91,203.59,203.82,13741.0
2025-01-15 12:25:00,203.82,203.87,203.57,203.59,11643.0,203.82,203.87,203.57,203.59,11643.0
2025-01-15 12:30:00,203.68,203.92,203.59,203.92,22703.0,203.68,203.92,203.59,203.92,22703.0
2025-01-15 12:35:00,203.83,203.93,203.76,203.93,9739.0,203.83,203.93,203.76,203.93,9739.0
2025-01-15 12:40:00,203.91,203.95,203.73,203.84,9840.0,203.91,203.95,203.73,203.84,9840.0
2025-01-15 12:45:00,203.82,203.82,203.55,203.6,10249.0,203.82,203.82,203.55,203.6,10249.0
2025-01-15 12:50:00,203.57,203.65,203.44,203.65,19939.0,203.57,203.65,203.44,203.65,19939.0
2025-01-15 12:55:00,203.59,203.63,203.41,203.49,12070.0,203.59,203.63,203.41,203.49,12070.0
2025-01-15 13:00:00,203.5,203.82,203.41,203.74,8298.0,203.5,203.82,203.41,203.74,8298.0
2025-01-15 13:05:00,203.76,203.9,203.56,203.56,7902.0,203.76,203.9,203.56,203.56,7902.0
2025-01-15 13:10:00,203.56,203.64,203.41,203.53,11517.0,203.56,203.64,203.41,203.53,11517.0
2025-01-15 13:15:00,203.47,203.77,203.46,203.73,13952.0,203.47,203.77,203.46,203.73,13952.0
2025-01-15 13:20:00,203.74,203.77,203.52,203.68,12988.0,203.74,203.77,203.52,203.68,12988.0
2025-01-15 13:25:00,203.67,203.79,203.6,203.74,8584.0,203.67,203.79,203.6,203.74,8584.0
2025-01-15 13:30:00,203.79,203.85,203.68,203.8,11067.0,203.79,203.85,203.68,203.8,11067.0
2025-01-15 13:35:00,203.8,203.97,203.72,203.95,12508.0,203.8,203.97,203.72,203.95,12508.0
2025-01-15 13:40:00,203.93,204.09,203.81,203.81,19462.0,203.93,204.09,203.81,203.81,19462.0
2025-01-15 13:45:00,203.81,204.0,203.75,203.89,9805.0,203.81,204.0,203.75,203.89,9805.0
2025-01-15 13:50:00,203.86,204.14,203.86,204.06,7609.0,203.86,204.14,203.86,204.06,7609.0
2025-01-15 13:55:00,204.07,204.07,203.83,203.84,10800.0,204.07,204.07,203.83,203.84,10800.0
2025-01-15 14:00:00,203.78,204.09,203.74,203.99,23164.0,203.78,204.09,203.74,203.99,23164.0
2025-01-15 14:05:00,203.96,204.05,203.87,203.92,9685.0,203.96,204.05,203.87,203.92,9685.0
2025-01-15 14:10:00,203.88,204.09,203.85,204.03,21387.0,203.88,204.09,203.85,204.03,21387.0
2025-01-15 14:15:00,204.0,204.03,203.84,203.92,16577.0,204.0,204.03,203.84,203.92,16577.0
2025-01-15 14:20:00,203.89,204.05,203.87,204.0,15288.0,203.89,204.05,203.87,204.0,15288.0
2025-01-15 14:25:00,203.95,204.08,203.94,204.01,19240.0,203.95,204.08,203.94,204.01,19240.0
2025-01-15 14:30:00,203.97,204.03,203.92,204.03,11210.0,203.97,204.03,203.92,204.03,11210.0
2025-01-15 14:35:00,204.03,204.23,203.99,204.23,21731.0,204.03,204.23,203.99,204.23,21731.0
2025-01-15 14:40:00,204.23,204.34,204.06,204.13,14668.0,204.23,204.34,204.06,204.13,14668.0
2025-01-15 14:45:00,204.07,204.3,204.07,204.28,16660.0,204.07,204.3,204.07,204.28,16660.0
2025-01-15 14:50:00,204.26,204.45,204.16,204.38,15899.0,204.26,204.45,204.16,204.38,15899.0
2025-01-15 14:55:00,204.38,204.53,204.32,204.39,22370.0,204.38,204.53,204.32,204.39,22370.0
2025-01-15 15:00:00,204.39,204.53,204.35,204.37,39332.0,204.39,204.53,204.35,204.37,39332.0
2025-01-15 15:05:00,204.38,204.5,204.3,204.48,35316.0,204.38,204.5,204.3,204.48,35316.0
2025-01-15 15:10:00,204.48,204.55,204.35,204.46,31937.0,204.48,204.55,204.35,204.46,31937.0
2025-01-15 15:15:00,204.46,204.5,204.32,204.39,18487.0,204.46,204.5,204.32,204.39,18487.0
2025-01-15 15:20:00,204.38,204.5,204.36,204.48,23455.0,204.38,204.5,204.36,204.48,23455.0
2025-01-15 15:25:00,204.48,204.52,204.33,204.45,25229.0,204.48,204.52,204.33,204.45,25229.0
2025-01-15 15:30:00,204.43,204.58,204.42,204.55,50763.0,204.43,204.58,204.42,204.55,50763.0
2025-01-15 15:35:00,204.54,204.56,204.3,204.35,38963.0,204.54,204.56,204.3,204.35,38963.0
2025-01-15 15:40:00,204.34,204.43,204.18,204.43,36479.0,204.34,204.43,204.18,204.43,36479.0
2025-01-15 15:45:00,204.41,204.52,204.37,204.48,40009.0,204.41,204.52,204.37,204.48,40009.0
2025-01-15 15:50:00,204.48,204.79,204.43,204.43,68387.0,204.48,204.79,204.43,204.43,68387.0
2025-01-15 15:55:00,204.48,204.48,204.06,204.21,202980.0,204.48,204.48,204.06,204.21,202980.0
2025-01-16 09:30:00,204.72,205.54,204.3,205.38,25894.0,204.72,205.54,204.3,205.38,25894.0
2025-01-16 09:35:00,205.88,205.88,205.49,205.68,6297.0,205.88,205.88,205.49,205.68,6297.0
2025-01-16 09:40:00,205.7,205.85,205.37,205.76,16866.0,205.7,205.85,205.37,205.76,16866.0
2025-01-16 09:45:00,205.62,205.94,205.44,205.81,35079.0,205.62,205.94,205.44,205.81,35079.0
2025-01-16 09:50:00,205.84,206.12,205.7,206.09,24070.0,205.84,206.12,205.7,206.09,24070.0
2025-01-16 09:55:00,206.23,206.27,205.97,206.12,16790.0,206.23,206.27,205.97,206.12,16790.0
2025-01-16 10:00:00,206.02,206.14,205.63,205.88,23489.0,206.02,206.14,205.63,205.88,23489.0
2025-01-16 10:05:00,205.99,206.9,205.87,206.9,12798.0,205.99,206.9,205.87,206.9,12798.0
2025-01-16 10:10:00,206.9,206.9,206.43,206.5,27862.0,206.9,206.9,206.43,206.5,27862.0
2025-01-16 10:15:00,206.45,206.47,206.22,206.38,8906.0,206.45,206.47,206.22,206.38,8906.0
2025-01-16 10:20:00,206.47,206.63,206.43,206.62,9574.0,206.47,206.63,206.43,206.62,9574.0
2025-01-16 10:25:00,206.54,206.59,206.34,206.53,8758.0,206.54,206.59,206.34,206.53,8758.0
2025-01-16 10:30:00,206.53,207.02,206.53,206.75,9315.0,206.53,207.02,206.53,206.75,9315.0
2025-01-16 10:35:00,206.9,206.91,206.34,206.75,12515.0,206.9,206.91,206.34,206.75,12515.0
2025-01-16 10:40:00,206.74,206.82,206.46,206.71,60370.0,206.74,206.82,206.46,206.71,60370.0
2025-01-16 10:45:00,206.61,206.99,206.54,206.91,29525.0,206.61,206.99,206.54,206.91,29525.0
2025-01-16 10:50:00,206.92,207.05,206.84,206.96,36187.0,206.92,207.05,206.84,206.96,36187.0
2025-01-16 10:55:00,206.97,207.28,206.9,207.02,37603.0,206.97,207.28,206.9,207.02,37603.0
2025-01-16 11:00:00,206.96,207.1,206.82,206.89,16648.0,206.96,207.1,206.82,206.89,16648.0
2025-01-16 11:05:00,206.84,207.06,206.58,206.58,11789.0,206.84,207.06,206.58,206.58,11789.0
2025-01-16 11:10:00,206.49,206.69,206.47,206.52,23868.0,206.49,206.69,206.47,206.52,23868.0
2025-01-16 11:15:00,206.52,206.61,206.32,206.32,8644.0,206.52,206.61,206.32,206.32,8644.0
2025-01-16 11:20:00,206.32,206.41,206.11,206.34,6037.0,206.32,206.41,206.11,206.34,6037.0
2025-01-16 11:25:00,206.4,206.6,206.31,206.53,22087.0,206.4,206.6,206.31,206.53,22087.0
2025-01-16 11:30:00,206.53,206.68,206.45,206.46,8211.0,206.53,206.68,206.45,206.46,8211.0
2025-01-16 11:35:00,206.43,206.89,206.34,206.62,13676.0,206.43,206.89,206.34,206.62,13676.0
2025-01-16 11:40:00,206.64,206.65,206.27,206.37,27114.0,206.64,206.65,206.27,206.37,27114.0
2025-01-16 11:45:00,206.38,206.8,206.37,206.8,18317.0,206.38,206.8,206.37,206.8,18317.0
2025-01-16 11:50:00,206.75,206.82,206.68,206.73,8132.0,206.75,206.82,206.68,206.73,8132.0
2025-01-16 11:55:00,206.78,207.06,206.73,207.03,30608.0,206.78,207.06,206.73,207.03,30608.0
2025-01-16 12:00:00,207.05,207.26,206.9,207.18,22541.0,207.05,207.26,206.9,207.18,22541.0
2025-01-16 12:05:00,207.07,207.17,206.91,207.0,13041.0,207.07,207.17,206.91,207.0,13041.0
2025-01-16 12:10:00,207.0,207.05,206.86,206.89,6949.0,207.0,207.05,206.86,206.89,6949.0
2025-01-16 12:15:00,206.82,206.82,206.34,206.35,12021.0,206.82,206.82,206.34,206.35,12021.0
2025-01-16 12:20:00,206.35,206.51,206.24,206.41,5935.0,206.35,206.51,206.24,206.41,5935.0
2025-01-16 12:25:00,206.41,206.59,206.29,206.56,36857.0,206.41,206.59,206.29,206.56,36857.0
2025-01-16 12:30:00,206.53,206.67,206.38,206.67,27030.0,206.53,206.67,206.38,206.67,27030.0
2025-01-16 12:35:00,206.64,206.85,206.59,206.76,11511.0,206.64,206.85,206.59,206.76,11511.0
2025-01-16 12:40:00,206.79,206.98,206.78,206.87,8100.0,206.79,206.98,206.78,206.87,8100.0
2025-01-16 12:45:00,206.82,206.97,206.78,206.9,8389.0,206.82,206.97,206.78,206.9,8389.0
2025-01-16 12:50:00,206.91,206.91,206.75,206.78,12106.0,206.91,206.91,206.75,206.78,12106.0
2025-01-16 12:55:00,206.78,206.98,206.73,206.73,13004.0,206.78,206.98,206.73,206.73,13004.0
2025-01-16 13:00:00,206.77,206.99,206.73,206.99,12091.0,206.77,206.99,206.73,206.99,12091.0
2025-01-16 13:05:00,206.96,207.04,206.63,206.69,13929.0,206.96,207.04,206.63,206.69,13929.0
2025-01-16 13:10:00,206.73,206.8,206.64,206.69,19813.0,206.73,206.8,206.64,206.69,19813.0
2025-01-16 13:15:00,206.65,206.71,206.61,206.71,18931.0,206.65,206.71,206.61,206.71,18931.0
2025-01-16 13:20:00,206.74,206.88,206.73,206.85,6957.0,206.74,206.88,206.73,206.85,6957.0
2025-01-16 13:25:00,206.83,206.87,206.64,206.67,12073.0,206.83,206.87,206.64,206.67,12073.0
2025-01-16 13:30:00,206.67,206.76,206.54,206.54,30048.0,206.67,206.76,206.54,206.54,30048.0
2025-01-16 13:35:00,206.58,206.73,206.5,206.73,15749.0,206.58,206.73,206.5,206.73,15749.0
2025-01-16 13:40:00,206.73,206.92,206.6,206.7,16166.0,206.73,206.92,206.6,206.7,16166.0
2025-01-16 13:45:00,206.69,206.69,206.47,206.63,29348.0,206.69,206.69,206.47,206.63,29348.0
2025-01-16 13:50:00,206.65,206.65,206.34,206.56,17334.0,206.65,206.65,206.34,206.56,17334.0
2025-01-16 13:55:00,206.61,206.63,206.19,206.3,23158.0,206.61,206.63,206.19,206.3,23158.0
2025-01-16 14:00:00,206.21,206.29,205.95,206.01,5870.0,206.21,206.29,205.95,206.01,5870.0
2025-01-16 14:05:00,205.95,206.04,205.94,206.02,29176.0,205.95,206.04,205.94,206.02,29176.0
2025-01-16 14:10:00,206.02,206.06,205.99,206.02,11718.0,206.02,206.06,205.99,206.02,11718.0
2025-01-16 14:15:00,206.05,206.45,206.05,206.32,34175.0,206.05,206.45,206.05,206.32,34175.0
2025-01-16 14:20:00,206.32,206.4,206.09,206.23,7088.0,206.32,206.4,206.09,206.23,7088.0
2025-01-16 14:25:00,206.15,206.28,206.05,206.06,9844.0,206.15,206.28,206.05,206.06,9844.0
2025-01-16 14:30:00,206.14,206.14,205.91,205.96,3728.0,206.14,206.14,205.91,205.96,3728.0
2025-01-16 14:35:00,205.96,206.02,205.91,205.98,14370.0,205.96,206.02,205.91,205.98,14370.0
2025-01-16 14:40:00,205.93,206.03,205.73,205.73,14168.0,205.93,206.03,205.73,205.73,14168.0
2025-01-16 14:45:00,205.7,205.85,205.7,205.73,12483.0,205.7,205.85,205.7,205.73,12483.0
2025-01-16 14:50:00,205.71,205.76,205.6,205.74,5841.0,205.71,205.76,205.6,205.74,5841.0
2025-01-16 14:55:00,205.74,205.9,205.74,205.82,10965.0,205.74,205.9,205.74,205.82,10965.0
2025-01-16 15:00:00,205.86,206.01,205.81,205.82,8961.0,205.86,206.01,205.81,205.82,8961.0
2025-01-16 15:05:00,205.85,205.99,205.85,205.89,9136.0,205.85,205.99,205.85,205.89,9136.0
2025-01-16 15:10:00,205.89,205.91,205.7,205.7,6750.0,205.89,205.91,205.7,205.7,6750.0
2025-01-16 15:15:00,205.69,205.91,205.69,205.76,12049.0,205.69,205.91,205.69,205.76,12049.0
2025-01-16 15:20:00,205.72,205.91,205.7,205.81,11879.0,205.72,205.91,205.7,205.81,11879.0
2025-01-16 15:25:00,205.83,205.91,205.69,205.82,12177.0,205.83,205.91,205.69,205.82,12177.0
2025-01-16 15:30:00,205.85,206.03,205.84,206.03,16794.0,205.85,206.03,205.84,206.03,16794.0
2025-01-16 15:35:00,206.05,206.07,205.86,205.95,19139.0,206.05,206.07,205.86,205.95,19139.0
2025-01-16 15:40:00,205.9,206.05,205.87,205.88,16566.0,205.9,206.05,205.87,205.88,16566.0
2025-01-16 15:45:00,205.89,205.91,205.74,205.78,23805.0,205.89,205.91,205.74,205.78,23805.0
2025-01-16 15:50:00,205.78,206.29,205.78,206.17,32064.0,205.78,206.29,205.78,206.17,32064.0
2025-01-16 15:55:00,206.14,206.31,206.02,206.26,101774.0,206.14,206.31,206.02,206.26,101774.0
2025-01-17 09:30:00,207.8,207.94,206.01,206.17,374088.0,207.8,207.94,206.01,206.17,374088.0
2025-01-17 09:35:00,206.31,207.2,206.31,207.16,10212.0,206.31,207.2,206.31,207.16,10212.0
2025-01-17 09:40:00,207.11,207.5,207.01,207.31,7298.0,207.11,207.5,207.01,207.31,7298.0
2025-01-17 09:45:00,207.5,207.8,207.4,207.72,11647.0,207.5,207.8,207.4,207.72,11647.0
2025-01-17 09:50:00,207.72,208.08,207.62,207.84,12607.0,207.72,208.08,207.62,207.84,12607.0
2025-01-17 09:55:00,207.87,208.05,207.78,208.05,8423.0,207.87,208.05,207.78,208.05,8423.0
2025-01-17 10:00:00,208.0,208.0,207.39,207.51,44441.0,208.0,208.0,207.39,207.51,44441.0
2025-01-17 10:05:00,207.61,207.8,207.12,207.25,7393.0,207.61,207.8,207.12,207.25,7393.0
2025-01-17 10:10:00,207.21,207.59,207.01,207.13,12120.0,207.21,207.59,207.01,207.13,12120.0
2025-01-17 10:15:00,207.13,207.25,206.91,207.02,7576.0,207.13,207.25,206.91,207.02,7576.0
2025-01-17 10:20:00,207.02,207.17,206.82,206.89,10213.0,207.02,207.17,206.82,206.89,10213.0
2025-01-17 10:25:00,206.77,207.07,206.74,207.01,15668.0,206.77,207.07,206.74,207.01,15668.0
2025-01-17 10:30:00,207.06,207.31,207.05,207.16,9701.0,207.06,207.31,207.05,207.16,9701.0
2025-01-17 10:35:00,207.21,207.36,207.11,207.36,3933.0,207.21,207.36,207.11,207.36,3933.0
2025-01-17 10:40:00,207.23,207.35,207.1,207.24,5904.0,207.23,207.35,207.1,207.24,5904.0
2025-01-17 10:45:00,207.24,207.38,207.15,207.31,6293.0,207.24,207.38,207.15,207.31,6293.0
2025-01-17 10:50:00,207.43,207.65,207.36,207.47,9960.0,207.43,207.65,207.36,207.47,9960.0
2025-01-17 10:55:00,207.55,207.56,207.3,207.4,11660.0,207.55,207.56,207.3,207.4,11660.0
2025-01-17 11:00:00,207.48,207.79,207.4,207.78,9359.0,207.48,207.79,207.4,207.78,9359.0
2025-01-17 11:05:00,207.79,208.12,207.74,208.03,27138.0,207.79,208.12,207.74,208.03,27138.0
2025-01-17 11:10:00,208.1,208.15,207.97,208.06,9614.0,208.1,208.15,207.97,208.06,9614.0
2025-01-17 11:15:00,208.09,208.49,208.07,208.3,15730.0,208.09,208.49,208.07,208.3,15730.0
2025-01-17 11:20:00,208.28,208.44,208.27,208.44,35554.0,208.28,208.44,208.27,208.44,35554.0
2025-01-17 11:25:00,208.44,208.76,208.34,208.42,33900.0,208.44,208.76,208.34,208.42,33900.0
2025-01-17 11:30:00,208.44,208.55,208.31,208.34,14387.0,208.44,208.55,208.31,208.34,14387.0
2025-01-17 11:35:00,208.37,208.69,208.36,208.51,6665.0,208.37,208.69,208.36,208.51,6665.0
2025-01-17 11:40:00,208.51,208.56,208.42,208.49,3730.0,208.51,208.56,208.42,208.49,3730.0
2025-01-17 11:45:00,208.42,208.43,208.16,208.37,6791.0,208.42,208.43,208.16,208.37,6791.0
2025-01-17 11:50:00,208.33,208.36,208.09,208.17,6209.0,208.33,208.36,208.09,208.17,6209.0
2025-01-17 11:55:00,208.16,208.21,208.02,208.13,4860.0,208.16,208.21,208.02,208.13,4860.0
2025-01-17 12:00:00,208.12,208.29,207.98,208.16,6862.0,208.12,208.29,207.98,208.16,6862.0
2025-01-17 12:05:00,208.17,208.28,208.14,208.28,3423.0,208.17,208.28,208.14,208.28,3423.0
2025-01-17 12:10:00,208.21,208.37,208.19,208.28,6884.0,208.21,208.37,208.19,208.28,6884.0
2025-01-17 12:15:00,208.29,208.44,208.29,208.42,6834.0,208.29,208.44,208.29,208.42,6834.0
2025-01-17 12:20:00,208.42,208.66,208.41,208.53,13487.0,208.42,208.66,208.41,208.53,13487.0
2025-01-17 12:25:00,208.54,208.59,208.28,208.3,7643.0,208.54,208.59,208.28,208.3,7643.0
2025-01-17 12:30:00,208.31,208.47,208.27,208.45,2558.0,208.31,208.47,208.27,208.45,2558.0
2025-01-17 12:35:00,208.39,208.57,208.38,208.57,9071.0,208.39,208.57,208.38,208.57,9071.0
2025-01-17 12:40:00,208.57,208.76,208.55,208.76,9093.0,208.57,208.76,208.55,208.76,9093.0
2025-01-17 12:45:00,208.65,208.81,208.65,208.69,9414.0,208.65,208.81,208.65,208.69,9414.0
2025-01-17 12:50:00,208.74,208.81,208.34,208.34,38338.0,208.74,208.81,208.34,208.34,38338.0
2025-01-17 12:55:00,208.38,208.43,208.23,208.34,5784.0,208.38,208.43,208.23,208.34,5784.0
2025-01-17 13:00:00,208.35,208.41,208.2,208.26,5371.0,208.35,208.41,208.2,208.26,5371.0
2025-01-17 13:05:00,208.25,208.52,208.24,208.52,6799.0,208.25,208.52,208.24,208.52,6799.0
2025-01-17 13:10:00,208.5,208.58,208.44,208.49,2847.0,208.5,208.58,208.44,208.49,2847.0
2025-01-17 13:15:00,208.49,208.53,208.15,208.24,8393.0,208.49,208.53,208.15,208.24,8393.0
2025-01-17 13:20:00,208.22,208.24,208.15,208.24,9303.0,208.22,208.24,208.15,208.24,9303.0
2025-01-17 13:25:00,208.25,208.29,208.15,208.2,4882.0,208.25,208.29,208.15,208.2,4882.0
2025-01-17 13:30:00,208.23,208.23,208.03,208.15,13258.0,208.23,208.23,208.03,208.15,13258.0
2025-01-17 13:35:00,208.15,208.37,208.1,208.34,6488.0,208.15,208.37,208.1,208.34,6488.0
2025-01-17 13:40:00,208.34,208.34,208.1,208.18,7063.0,208.34,208.34,208.1,208.18,7063.0
2025-01-17 13:45:00,208.21,208.38,208.13,208.13,13308.0,208.21,208.38,208.13,208.13,13308.0
2025-01-17 13:50:00,208.1,208.2,208.08,208.13,3554.0,208.1,208.2,208.08,208.13,3554.0
2025-01-17 13:55:00,208.13,208.22,207.99,208.18,7993.0,208.13,208.22,207.99,208.18,7993.0
2025-01-17 14:00:00,208.14,208.28,207.98,208.03,26527.0,208.14,208.28,207.98,208.03,26527.0
2025-01-17 14:05:00,208.1,208.35,208.09,208.29,11820.0,208.1,208.35,208.09,208.29,11820.0
2025-01-17 14:10:00,208.2,208.34,208.2,208.32,4509.0,208.2,208.34,208.2,208.32,4509.0
2025-01-17 14:15:00,208.34,208.47,208.31,208.32,14385.0,208.34,208.47,208.31,208.32,14385.0
2025-01-17 14:20:00,208.35,208.47,208.28,208.31,7719.0,208.35,208.47,208.28,208.31,7719.0
2025-01-17 14:25:00,208.35,208.35,208.2,208.27,5994.0,208.35,208.35,208.2,208.27,5994.0
2025-01-17 14:30:00,208.22,208.27,208.12,208.2,9981.0,208.22,208.27,208.12,208.2,9981.0
2025-01-17 14:35:00,208.2,208.29,208.1,208.2,9409.0,208.2,208.29,208.1,208.2,9409.0
2025-01-17 14:40:00,208.2,208.22,208.08,208.2,9748.0,208.2,208.22,208.08,208.2,9748.0
2025-01-17 14:45:00,208.2,208.2,208.07,208.15,7403.0,208.2,208.2,208.07,208.15,7403.0
2025-01-17 14:50:00,208.15,208.19,207.85,207.9,14924.0,208.15,208.19,207.85,207.9,14924.0
2025-01-17 14:55:00,207.9,207.99,207.79,207.93,10019.0,207.9,207.99,207.79,207.93,10019.0
2025-01-17 15:00:00,207.93,208.16,207.85,208.11,9501.0,207.93,208.16,207.85,208.11,9501.0
2025-01-17 15:05:00,208.05,208.22,207.95,208.21,8149.0,208.05,208.22,207.95,208.21,8149.0
2025-01-17 15:10:00,208.29,208.41,208.16,208.33,9032.0,208.29,208.41,208.16,208.33,9032.0
2025-01-17 15:15:00,208.3,208.35,208.21,208.35,9410.0,208.3,208.35,208.21,208.35,9410.0
2025-01-17 15:20:00,208.36,208.37,208.23,208.27,9998.0,208.36,208.37,208.23,208.27,9998.0
2025-01-17 15:25:00,208.3,208.3,208.13,208.3,10866.0,208.3,208.3,208.13,208.3,10866.0
2025-01-17 15:30:00,208.24,208.41,208.15,208.36,18349.0,208.24,208.41,208.15,208.36,18349.0
2025-01-17 15:35:00,208.35,208.43,208.28,208.34,15547.0,208.35,208.43,208.28,208.34,15547.0
2025-01-17 15:40:00,208.34,208.37,208.07,208.19,17903.0,208.34,208.37,208.07,208.19,17903.0
2025-01-17 15:45:00,208.17,208.38,208.16,208.35,14067.0,208.17,208.38,208.16,208.35,14067.0
2025-01-17 15:50:00,208.26,208.78,208.26,208.6,32628.0,208.26,208.78,208.26,208.6,32628.0
2025-01-17 15:55:00,208.54,209.31,208.37,208.67,153374.0,208.54,209.31,208.37,208.67,153374.0
2025-01-21 09:30:00,210.0,210.25,209.6,210.03,52239.0,210.0,210.25,209.6,210.03,52239.0
2025-01-21 09:35:00,209.96,209.96,209.5,209.85,6904.0,209.96,209.96,209.5,209.85,6904.0
2025-01-21 09:40:00,209.87,210.11,209.71,209.9,41628.0,209.87,210.11,209.71,209.9,41628.0
2025-01-21 09:45:00,209.94,210.14,209.74,209.74,30425.0,209.94,210.14,209.74,209.74,30425.0
2025-01-21 09:50:00,209.7,209.89,209.41,209.77,29116.0,209.7,209.89,209.41,209.77,29116.0
2025-01-21 09:55:00,209.84,210.2,209.77,210.08,14578.0,209.84,210.2,209.77,210.08,14578.0
2025-01-21 10:00:00,209.96,210.09,209.78,209.95,26750.0,209.96,210.09,209.78,209.95,26750.0
2025-01-21 10:05:00,209.96,210.19,209.93,210.15,13815.0,209.96,210.19,209.93,210.15,13815.0
2025-01-21 10:10:00,210.15,210.15,209.68,209.82,8823.0,210.15,210.15,209.68,209.82,8823.0
2025-01-21 10:15:00,209.88,210.51,209.8,210.22,14453.0,209.88,210.51,209.8,210.22,14453.0
2025-01-21 10:20:00,210.27,210.27,209.93,209.93,13275.0,210.27,210.27,209.93,209.93,13275.0
2025-01-21 10:25:00,209.85,210.14,209.85,210.06,30361.0,209.85,210.14,209.85,210.06,30361.0
2025-01-21 10:30:00,210.06,210.12,209.59,209.76,20297.0,210.06,210.12,209.59,209.76,20297.0
2025-01-21 10:35:00,209.75,210.07,209.71,209.9,19891.0,209.75,210.07,209.71,209.9,19891.0
2025-01-21 10:40:00,209.94,210.17,209.94,210.11,12731.0,209.94,210.17,209.94,210.11,12731.0
2025-01-21 10:45:00,210.05,210.05,209.95,210.0,11755.0,210.05,210.05,209.95,210.0,11755.0
2025-01-21 10:50:00,209.99,210.0,209.73,209.97,7833.0,209.99,210.0,209.73,209.97,7833.0
2025-01-21 10:55:00,209.98,210.16,209.96,210.08,7741.0,209.98,210.16,209.96,210.08,7741.0
2025-01-21 11:00:00,209.96,210.1,209.86,210.06,6807.0,209.96,210.1,209.86,210.06,6807.0
2025-01-21 11:05:00,210.06,210.25,209.98,210.16,8283.0,210.06,210.25,209.98,210.16,8283.0
2025-01-21 11:10:00,210.17,210.21,210.05,210.19,13300.0,210.17,210.21,210.05,210.19,13300.0
2025-01-21 11:15:00,210.11,210.23,210.04,210.16,12278.0,210.11,210.23,210.04,210.16,12278.0
2025-01-21 11:20:00,210.23,210.46,210.12,210.42,9127.0,210.23,210.46,210.12,210.42,9127.0
2025-01-21 11:25:00,210.35,210.77,210.35,210.7,16817.0,210.35,210.77,210.35,210.7,16817.0
2025-01-21 11:30:00,210.71,210.78,210.58,210.64,9063.0,210.71,210.78,210.58,210.64,9063.0
2025-01-21 11:35:00,210.64,210.77,210.4,210.46,8903.0,210.64,210.77,210.4,210.46,8903.0
2025-01-21 11:40:00,210.5,210.71,210.35,210.41,8958.0,210.5,210.71,210.35,210.41,8958.0
2025-01-21 11:45:00,210.36,210.42,210.2,210.39,4063.0,210.36,210.42,210.2,210.39,4063.0
2025-01-21 11:50:00,210.37,210.53,210.32,210.53,6008.0,210.37,210.53,210.32,210.53,6008.0
2025-01-21 11:55:00,210.53,210.53,210.18,210.24,5441.0,210.53,210.53,210.18,210.24,5441.0
2025-01-21 12:00:00,210.12,210.18,210.01,210.01,4595.0,210.12,210.18,210.01,210.01,4595.0
2025-01-21 12:05:00,210.03,210.03,209.86,209.86,5400.0,210.03,210.03,209.86,209.86,5400.0
2025-01-21 12:10:00,209.97,209.97,209.82,209.88,3155.0,209.97,209.97,209.82,209.88,3155.0
2025-01-21 12:15:00,209.88,209.98,209.83,209.84,3601.0,209.88,209.98,209.83,209.84,3601.0
2025-01-21 12:20:00,209.87,209.87,209.71,209.82,8240.0,209.87,209.87,209.71,209.82,8240.0
2025-01-21 12:25:00,209.79,209.81,209.59,209.77,5810.0,209.79,209.81,209.59,209.77,5810.0
2025-01-21 12:30:00,209.71,209.98,209.7,209.98,3489.0,209.71,209.98,209.7,209.98,3489.0
2025-01-21 12:35:00,209.96,209.97,209.68,209.68,3846.0,209.96,209.97,209.68,209.68,3846.0
2025-01-21 12:40:00,209.75,209.89,209.75,209.79,4354.0,209.75,209.89,209.75,209.79,4354.0
2025-01-21 12:45:00,209.8,209.86,209.7,209.7,3698.0,209.8,209.86,209.7,209.7,3698.0
2025-01-21 12:50:00,209.8,209.87,209.73,209.74,4515.0,209.8,209.87,209.73,209.74,4515.0
2025-01-21 12:55:00,209.72,209.87,209.69,209.8,3536.0,209.72,209.87,209.69,209.8,3536.0
2025-01-21 13:00:00,209.8,209.8,209.56,209.73,8092.0,209.8,209.8,209.56,209.73,8092.0
2025-01-21 13:05:00,209.75,209.83,209.54,209.66,8139.0,209.75,209.83,209.54,209.66,8139.0
2025-01-21 13:10:00,209.63,209.67,209.41,209.48,12956.0,209.63,209.67,209.41,209.48,12956.0
2025-01-21 13:15:00,209.48,209.5,209.39,209.43,8379.0,209.48,209.5,209.39,209.43,8379.0
2025-01-21 13:20:00,209.36,209.36,209.15,209.16,6149.0,209.36,209.36,209.15,209.16,6149.0
2025-01-21 13:25:00,209.2,209.2,208.93,209.02,7583.0,209.2,209.2,208.93,209.02,7583.0
2025-01-21 13:30:00,209.02,209.12,209.02,209.08,5440.0,209.02,209.12,209.02,209.08,5440.0
2025-01-21 13:35:00,209.11,209.11,208.94,208.94,4153.0,209.11,209.11,208.94,208.94,4153.0
2025-01-21 13:40:00,208.91,208.97,208.76,208.91,4558.0,208.91,208.97,208.76,208.91,4558.0
2025-01-21 13:45:00,208.91,208.99,208.88,208.96,5144.0,208.91,208.99,208.88,208.96,5144.0
2025-01-21 13:50:00,208.92,209.05,208.92,209.05,6042.0,208.92,209.05,208.92,209.05,6042.0
2025-01-21 13:55:00,208.98,209.03,208.94,209.03,5464.0,208.98,209.03,208.94,209.03,5464.0
2025-01-21 14:00:00,209.03,209.09,208.82,208.83,8255.0,209.03,209.09,208.82,208.83,8255.0
2025-01-21 14:05:00,208.82,209.07,208.82,208.98,9556.0,208.82,209.07,208.82,208.98,9556.0
2025-01-21 14:10:00,209.01,209.01,208.93,208.93,9691.0,209.01,209.01,208.93,208.93,9691.0
2025-01-21 14:15:00,208.92,208.99,208.84,208.84,8256.0,208.92,208.99,208.84,208.84,8256.0
2025-01-21 14:20:00,208.87,208.87,208.67,208.71,7652.0,208.87,208.87,208.67,208.71,7652.0
2025-01-21 14:25:00,208.68,208.93,208.67,208.86,10165.0,208.68,208.93,208.67,208.86,10165.0
2025-01-21 14:30:00,208.81,208.95,208.76,208.89,6713.0,208.81,208.95,208.76,208.89,6713.0
2025-01-21 14:35:00,208.84,208.91,208.78,208.78,4881.0,208.84,208.91,208.78,208.78,4881.0
2025-01-21 14:40:00,208.78,208.87,208.74,208.87,5876.0,208.78,208.87,208.74,208.87,5876.0
2025-01-21 14:45:00,208.85,208.93,208.84,208.88,10376.0,208.85,208.93,208.84,208.88,10376.0
2025-01-21 14:50:00,208.87,208.96,208.81,208.84,12145.0,208.87,208.96,208.81,208.84,12145.0
2025-01-21 14:55:00,208.84,208.94,208.84,208.92,5609.0,208.84,208.94,208.84,208.92,5609.0
2025-01-21 15:00:00,208.91,209.01,208.91,208.94,7936.0,208.91,209.01,208.91,208.94,7936.0
2025-01-21 15:05:00,208.97,209.06,208.89,208.91,16062.0,208.97,209.06,208.89,208.91,16062.0
2025-01-21 15:10:00,208.92,209.06,208.9,208.95,18221.0,208.92,209.06,208.9,208.95,18221.0
2025-01-21 15:15:00,208.85,209.09,208.85,209.08,17116.0,208.85,209.09,208.85,209.08,17116.0
2025-01-21 15:20:00,209.09,209.21,209.09,209.13,13106.0,209.09,209.21,209.09,209.13,13106.0
2025-01-21 15:25:00,209.13,209.22,209.09,209.21,10494.0,209.13,209.22,209.09,209.21,10494.0
2025-01-21 15:30:00,209.21,209.24,208.97,208.98,25185.0,209.21,209.24,208.97,208.98,25185.0
2025-01-21 15:35:00,209.01,209.13,208.95,209.11,36265.0,209.01,209.13,208.95,209.11,36265.0
2025-01-21 15:40:00,209.07,209.52,209.01,209.48,24928.0,209.07,209.52,209.01,209.48,24928.0
2025-01-21 15:45:00,209.49,209.51,209.12,209.19,31484.0,209.49,209.51,209.12,209.19,31484.0
2025-01-21 15:50:00,209.14,209.29,209.06,209.09,40039.0,209.14,209.29,209.06,209.09,40039.0
2025-01-21 15:55:00,209.13,209.18,208.68,208.99,124107.0,209.13,209.18,208.68,208.99,124107.0
2025-01-22 09:30:00,208.98,209.69,208.58,209.03,41095.0,208.98,209.69,208.58,209.03,41095.0
2025-01-22 09:35:00,209.26,209.26,207.93,207.95,18407.0,209.26,209.26,207.93,207.95,18407.0
2025-01-22 09:40:00,208.03,208.17,207.78,207.79,6906.0,208.03,208.17,207.78,207.79,6906.0
2025-01-22 09:45:00,207.87,208.23,207.72,207.91,10400.0,207.87,208.23,207.72,207.91,10400.0
2025-01-22 09:50:00,207.62,208.33,207.62,208.33,12613.0,207.62,208.33,207.62,208.33,12613.0
2025-01-22 09:55:00,208.34,208.46,208.16,208.34,19729.0,208.34,208.46,208.16,208.34,19729.0
2025-01-22 10:00:00,208.35,208.82,208.02,208.74,34634.0,208.35,208.82,208.02,208.74,34634.0
2025-01-22 10:05:00,208.83,209.0,208.67,208.71,16283.0,208.83,209.0,208.67,208.71,16283.0
2025-01-22 10:10:00,208.73,208.73,208.5,208.58,10246.0,208.73,208.73,208.5,208.58,10246.0
2025-01-22 10:15:00,208.56,209.02,208.56,209.02,17099.0,208.56,209.02,208.56,209.02,17099.0
2025-01-22 10:20:00,209.04,209.1,208.66,208.75,22409.0,209.04,209.1,208.66,208.75,22409.0
2025-01-22 10:25:00,208.67,208.98,208.63,208.87,19448.0,208.67,208.98,208.63,208.87,19448.0
2025-01-22 10:30:00,208.93,209.0,208.7,208.84,15436.0,208.93,209.0,208.7,208.84,15436.0
2025-01-22 10:35:00,208.82,209.05,208.76,208.85,17023.0,208.82,209.05,208.76,208.85,17023.0
2025-01-22 10:40:00,208.81,208.9,208.67,208.9,13303.0,208.81,208.9,208.67,208.9,13303.0
2025-01-22 10:45:00,208.9,208.91,208.56,208.56,12493.0,208.9,208.91,208.56,208.56,12493.0
2025-01-22 10:50:00,208.53,208.71,208.39,208.6,6988.0,208.53,208.71,208.39,208.6,6988.0
2025-01-22 10:55:00,208.56,208.59,208.24,208.41,18393.0,208.56,208.59,208.24,208.41,18393.0
2025-01-22 11:00:00,208.33,208.43,208.16,208.2,10404.0,208.33,208.43,208.16,208.2,10404.0
2025-01-22 11:05:00,208.2,208.29,208.06,208.09,11316.0,208.2,208.29,208.06,208.09,11316.0
2025-01-22 11:10:00,208.09,208.39,208.06,208.24,19026.0,208.09,208.39,208.06,208.24,19026.0
2025-01-22 11:15:00,208.24,208.25,208.05,208.17,9104.0,208.24,208.25,208.05,208.17,9104.0
2025-01-22 11:20:00,208.17,208.31,208.0,208.17,5717.0,208.17,208.31,208.0,208.17,5717.0
2025-01-22 11:25:00,208.12,208.34,208.08,208.27,4100.0,208.12,208.34,208.08,208.27,4100.0
2025-01-22 11:30:00,208.4,208.71,208.4,208.62,13497.0,208.4,208.71,208.4,208.62,13497.0
2025-01-22 11:35:00,208.64,208.86,208.55,208.86,5695.0,208.64,208.86,208.55,208.86,5695.0
2025-01-22 11:40:00,208.86,209.03,208.68,208.98,20145.0,208.86,209.03,208.68,208.98,20145.0
2025-01-22 11:45:00,208.87,209.17,208.75,209.08,7381.0,208.87,209.17,208.75,209.08,7381.0
2025-01-22 11:50:00,209.07,209.44,209.07,209.25,12258.0,209.07,209.44,209.07,209.25,12258.0
2025-01-22 11:55:00,209.25,209.34,209.12,209.2,7197.0,209.25,209.34,209.12,209.2,7197.0
2025-01-22 12:00:00,209.15,209.15,208.83,209.0,8224.0,209.15,209.15,208.83,209.0,8224.0
2025-01-22 12:05:00,208.96,209.06,208.84,208.9,3116.0,208.96,209.06,208.84,208.9,3116.0
2025-01-22 12:10:00,208.98,208.98,208.77,208.81,7040.0,208.98,208.98,208.77,208.81,7040.0
2025-01-22 12:15:00,208.81,209.02,208.77,209.02,10696.0,208.81,209.02,208.77,209.02,10696.0
2025-01-22 12:20:00,208.98,208.99,208.84,208.9,13761.0,208.98,208.99,208.84,208.9,13761.0
2025-01-22 12:25:00,208.87,208.88,208.65,208.71,4060.0,208.87,208.88,208.65,208.71,4060.0
2025-01-22 12:30:00,208.7,208.79,208.58,208.61,7087.0,208.7,208.79,208.58,208.61,7087.0
2025-01-22 12:35:00,208.59,208.69,208.51,208.64,8902.0,208.59,208.69,208.51,208.64,8902.0
2025-01-22 12:40:00,208.63,208.64,208.51,208.51,4216.0,208.63,208.64,208.51,208.51,4216.0
2025-01-22 12:45:00,208.61,208.79,208.53,208.76,1754.0,208.61,208.79,208.53,208.76,1754.0
2025-01-22 12:50:00,208.68,208.77,208.59,208.68,7373.0,208.68,208.77,208.59,208.68,7373.0
2025-01-22 12:55:00,208.75,208.85,208.71,208.81,4481.0,208.75,208.85,208.71,208.81,4481.0
2025-01-22 13:00:00,208.8,208.86,208.73,208.81,4260.0,208.8,208.86,208.73,208.81,4260.0
2025-01-22 13:05:00,208.87,208.97,208.81,208.84,7163.0,208.87,208.97,208.81,208.84,7163.0
2025-01-22 13:10:00,208.85,208.98,208.81,208.98,1799.0,208.85,208.98,208.81,208.98,1799.0
2025-01-22 13:15:00,209.0,209.04,208.83,208.89,5422.0,209.0,209.04,208.83,208.89,5422.0
2025-01-22 13:20:00,208.89,208.92,208.82,208.82,3467.0,208.89,208.92,208.82,208.82,3467.0
2025-01-22 13:25:00,208.83,209.22,208.81,209.14,6021.0,208.83,209.22,208.81,209.14,6021.0
2025-01-22 13:30:00,209.2,209.2,209.17,209.19,3751.0,209.2,209.2,209.17,209.19,3751.0
2025-01-22 13:35:00,209.23,209.3,209.19,209.28,7144.0,209.23,209.3,209.19,209.28,7144.0
2025-01-22 13:40:00,209.33,209.43,209.33,209.43,5207.0,209.33,209.43,209.33,209.43,5207.0
2025-01-22 13:45:00,209.43,209.57,209.39,209.44,9578.0,209.43,209.57,209.39,209.44,9578.0
2025-01-22 13:50:00,209.44,209.51,209.38,209.51,9701.0,209.44,209.51,209.38,209.51,9701.0
2025-01-22 13:55:00,209.47,209.47,209.07,209.07,12577.0,209.47,209.47,209.07,209.07,12577.0
2025-01-22 14:00:00,209.01,209.01,208.9,208.94,6473.0,209.01,209.01,208.9,208.94,6473.0
2025-01-22 14:05:00,208.91,208.98,208.82,208.83,7266.0,208.91,208.98,208.82,208.83,7266.0
2025-01-22 14:10:00,208.83,208.93,208.79,208.85,5392.0,208.83,208.93,208.79,208.85,5392.0
2025-01-22 14:15:00,208.85,208.9,208.72,208.73,5650.0,208.85,208.9,208.72,208.73,5650.0
2025-01-22 14:20:00,208.77,209.05,208.77,208.94,10554.0,208.77,209.05,208.77,208.94,10554.0
2025-01-22 14:25:00,208.94,208.99,208.87,208.94,5451.0,208.94,208.99,208.87,208.94,5451.0
2025-01-22 14:30:00,208.94,209.09,208.86,209.01,4632.0,208.94,209.09,208.86,209.01,4632.0
2025-01-22 14:35:00,209.09,209.18,209.06,209.11,7987.0,209.09,209.18,209.06,209.11,7987.0
2025-01-22 14:40:00,209.12,209.16,209.08,209.16,2482.0,209.12,209.16,209.08,209.16,2482.0
2025-01-22 14:45:00,209.13,209.21,209.07,209.1,6949.0,209.13,209.21,209.07,209.1,6949.0
2025-01-22 14:50:00,209.08,209.37,209.08,209.09,6601.0,209.08,209.37,209.08,209.09,6601.0
2025-01-22 14:55:00,209.1,209.19,209.1,209.17,4788.0,209.1,209.19,209.1,209.17,4788.0
2025-01-22 15:00:00,209.21,209.27,209.11,209.13,10452.0,209.21,209.27,209.11,209.13,10452.0
2025-01-22 15:05:00,209.19,209.44,209.13,209.4,7749.0,209.19,209.44,209.13,209.4,7749.0
2025-01-22 15:10:00,209.44,209.61,209.36,209.56,12148.0,209.44,209.61,209.36,209.56,12148.0
2025-01-22 15:15:00,209.64,209.64,209.49,209.5,7458.0,209.64,209.64,209.49,209.5,7458.0
2025-01-22 15:20:00,209.52,209.62,209.41,209.56,5073.0,209.52,209.62,209.41,209.56,5073.0
2025-01-22 15:25:00,209.57,209.67,209.52,209.57,12019.0,209.57,209.67,209.52,209.57,12019.0
2025-01-22 15:30:00,209.58,209.77,209.57,209.68,13035.0,209.58,209.77,209.57,209.68,13035.0
2025-01-22 15:35:00,209.72,209.86,209.65,209.86,14154.0,209.72,209.86,209.65,209.86,14154.0
2025-01-22 15:40:00,209.82,209.82,209.55,209.55,9641.0,209.82,209.82,209.55,209.55,9641.0
2025-01-22 15:45:00,209.65,209.79,209.47,209.5,10337.0,209.65,209.79,209.47,209.5,10337.0
2025-01-22 15:50:00,209.5,209.57,209.25,209.55,25001.0,209.5,209.57,209.25,209.55,25001.0
2025-01-22 15:55:00,209.45,209.55,209.3,209.37,84881.0,209.45,209.55,209.3,209.37,84881.0
2025-01-23 09:30:00,207.36,208.96,207.36,208.31,104598.0,207.36,208.96,207.36,208.31,104598.0
2025-01-23 09:35:00,208.31,208.99,207.09,207.09,45759.0,208.31,208.99,207.09,207.09,45759.0
2025-01-23 09:40:00,207.32,207.94,207.09,207.52,38449.0,207.32,207.94,207.09,207.52,38449.0
2025-01-23 09:45:00,207.66,208.04,207.07,207.14,31459.0,207.66,208.04,207.07,207.14,31459.0
2025-01-23 09:50:00,207.21,207.46,207.02,207.35,28448.0,207.21,207.46,207.02,207.35,28448.0
2025-01-23 09:55:00,207.21,207.46,207.19,207.34,12450.0,207.21,207.46,207.19,207.34,12450.0
2025-01-23 10:00:00,207.34,207.45,206.73,206.84,21001.0,207.34,207.45,206.73,206.84,21001.0
2025-01-23 10:05:00,206.84,207.05,206.53,206.8,23372.0,206.84,207.05,206.53,206.8,23372.0
2025-01-23 10:10:00,206.66,206.66,206.0,206.0,14189.0,206.66,206.66,206.0,206.0,14189.0
2025-01-23 10:15:00,206.11,206.12,205.09,205.16,30529.0,206.11,206.12,205.09,205.16,30529.0
2025-01-23 10:20:00,205.23,205.49,204.81,205.07,46369.0,205.23,205.49,204.81,205.07,46369.0
2025-01-23 10:25:00,205.09,205.53,205.09,205.28,17251.0,205.09,205.53,205.09,205.28,17251.0
2025-01-23 10:30:00,205.26,205.39,204.96,204.99,27303.0,205.26,205.39,204.96,204.99,27303.0
2025-01-23 10:35:00,204.94,205.09,204.72,204.87,26370.0,204.94,205.09,204.72,204.87,26370.0
2025-01-23 10:40:00,204.91,206.04,204.8,205.93,37494.0,204.91,206.04,204.8,205.93,37494.0
2025-01-23 10:45:00,205.95,206.62,205.81,206.44,21825.0,205.95,206.62,205.81,206.44,21825.0
2025-01-23 10:50:00,206.44,206.74,206.39,206.39,41510.0,206.44,206.74,206.39,206.39,41510.0
2025-01-23 10:55:00,206.46,206.57,206.07,206.07,19002.0,206.46,206.57,206.07,206.07,19002.0
2025-01-23 11:00:00,206.01,206.52,206.01,206.39,44114.0,206.01,206.52,206.01,206.39,44114.0
2025-01-23 11:05:00,206.41,206.41,206.01,206.01,14950.0,206.41,206.41,206.01,206.01,14950.0
2025-01-23 11:10:00,206.13,206.61,206.13,206.38,12679.0,206.13,206.61,206.13,206.38,12679.0
2025-01-23 11:15:00,206.34,206.53,206.04,206.25,17348.0,206.34,206.53,206.04,206.25,17348.0
2025-01-23 11:20:00,206.29,206.4,206.17,206.4,24187.0,206.29,206.4,206.17,206.4,24187.0
2025-01-23 11:25:00,206.33,206.34,206.09,206.26,7258.0,206.33,206.34,206.09,206.26,7258.0
2025-01-23 11:30:00,206.18,206.26,206.0,206.11,8780.0,206.18,206.26,206.0,206.11,8780.0
2025-01-23 11:35:00,206.03,206.25,206.0,206.16,11485.0,206.03,206.25,206.0,206.16,11485.0
2025-01-23 11:40:00,206.16,206.52,206.15,206.46,14037.0,206.16,206.52,206.15,206.46,14037.0
2025-01-23 11:45:00,206.39,206.39,206.18,206.26,10141.0,206.39,206.39,206.18,206.26,10141.0
2025-01-23 11:50:00,206.2,206.27,206.0,206.05,12580.0,206.2,206.27,206.0,206.05,12580.0
2025-01-23 11:55:00,206.05,206.13,205.98,206.03,20472.0,206.05,206.13,205.98,206.03,20472.0
2025-01-23 12:00:00,206.05,206.35,205.98,206.1,39387.0,206.05,206.35,205.98,206.1,39387.0
2025-01-23 12:05:00,206.15,206.37,206.06,206.35,7623.0,206.15,206.37,206.06,206.35,7623.0
2025-01-23 12:10:00,206.31,206.63,206.28,206.63,14050.0,206.31,206.63,206.28,206.63,14050.0
2025-01-23 12:15:00,206.63,206.67,206.43,206.46,7921.0,206.63,206.67,206.43,206.46,7921.0
2025-01-23 12:20:00,206.43,206.68,206.33,206.68,10681.0,206.43,206.68,206.33,206.68,10681.0
2025-01-23 12:25:00,206.68,206.68,206.48,206.65,17258.0,206.68,206.68,206.48,206.65,17258.0
2025-01-23 12:30:00,206.58,206.85,206.45,206.85,9495.0,206.58,206.85,206.45,206.85,9495.0
2025-01-23 12:35:00,206.89,206.89,206.78,206.86,4015.0,206.89,206.89,206.78,206.86,4015.0
2025-01-23 12:40:00,206.86,206.86,206.7,206.78,6686.0,206.86,206.86,206.7,206.78,6686.0
2025-01-23 12:45:00,206.78,206.93,206.77,206.89,6041.0,206.78,206.93,206.77,206.89,6041.0
2025-01-23 12:50:00,206.89,207.09,206.88,207.05,8910.0,206.89,207.09,206.88,207.05,8910.0
2025-01-23 12:55:00,207.0,207.22,207.0,207.15,13023.0,207.0,207.22,207.0,207.15,13023.0
2025-01-23 13:00:00,207.15,207.39,207.04,207.28,22006.0,207.15,207.39,207.04,207.28,22006.0
2025-01-23 13:05:00,207.31,207.46,207.28,207.39,4110.0,207.31,207.46,207.28,207.39,4110.0
2025-01-23 13:10:00,207.42,207.62,207.38,207.62,3925.0,207.42,207.62,207.38,207.62,3925.0
2025-01-23 13:15:00,207.62,207.66,207.44,207.52,11158.0,207.62,207.66,207.44,207.52,11158.0
2025-01-23 13:20:00,207.51,207.58,207.36,207.49,8453.0,207.51,207.58,207.36,207.49,8453.0
2025-01-23 13:25:00,207.45,207.74,207.45,207.73,10710.0,207.45,207.74,207.45,207.73,10710.0
2025-01-23 13:30:00,207.74,207.88,207.39,207.4,13026.0,207.74,207.88,207.39,207.4,13026.0
2025-01-23 13:35:00,207.37,207.39,206.57,206.64,11287.0,207.37,207.39,206.57,206.64,11287.0
2025-01-23 13:40:00,206.56,206.83,206.56,206.78,9601.0,206.56,206.83,206.56,206.78,9601.0
2025-01-23 13:45:00,206.78,206.84,206.75,206.83,9424.0,206.78,206.84,206.75,206.83,9424.0
2025-01-23 13:50:00,206.8,206.84,206.61,206.69,11148.0,206.8,206.84,206.61,206.69,11148.0
2025-01-23 13:55:00,206.65,206.71,206.54,206.55,4363.0,206.65,206.71,206.54,206.55,4363.0
2025-01-23 14:00:00,206.63,206.72,206.49,206.53,20618.0,206.63,206.72,206.49,206.53,20618.0
2025-01-23 14:05:00,206.53,206.54,206.4,206.4,11369.0,206.53,206.54,206.4,206.4,11369.0
2025-01-23 14:10:00,206.45,206.49,206.3,206.3,8776.0,206.45,206.49,206.3,206.3,8776.0
2025-01-23 14:15:00,206.35,206.4,206.23,206.23,13241.0,206.35,206.4,206.23,206.23,13241.0
2025-01-23 14:20:00,206.28,206.38,206.24,206.32,21145.0,206.28,206.38,206.24,206.32,21145.0
2025-01-23 14:25:00,206.31,206.35,206.03,206.03,12324.0,206.31,206.35,206.03,206.03,12324.0
2025-01-23 14:30:00,206.13,206.37,206.04,206.31,11341.0,206.13,206.37,206.04,206.31,11341.0
2025-01-23 14:35:00,206.31,206.37,206.18,206.19,12880.0,206.31,206.37,206.18,206.19,12880.0
2025-01-23 14:40:00,206.2,206.28,206.11,206.23,8449.0,206.2,206.28,206.11,206.23,8449.0
2025-01-23 14:45:00,206.27,206.36,206.23,206.35,13351.0,206.27,206.36,206.23,206.35,13351.0
2025-01-23 14:50:00,206.33,206.48,206.13,206.24,35908.0,206.33,206.48,206.13,206.24,35908.0
2025-01-23 14:55:00,206.12,206.31,206.07,206.28,14713.0,206.12,206.31,206.07,206.28,14713.0
2025-01-23 15:00:00,206.28,206.28,206.04,206.05,7246.0,206.28,206.28,206.04,206.05,7246.0
2025-01-23 15:05:00,206.09,206.46,206.07,206.45,12132.0,206.09,206.46,206.07,206.45,12132.0
2025-01-23 15:10:00,206.45,206.68,206.44,206.65,18493.0,206.45,206.68,206.44,206.65,18493.0
2025-01-23 15:15:00,206.65,206.85,206.46,206.46,34206.0,206.65,206.85,206.46,206.46,34206.0
2025-01-23 15:20:00,206.45,206.5,206.18,206.18,28650.0,206.45,206.5,206.18,206.18,28650.0
2025-01-23 15:25:00,206.18,206.41,205.98,206.24,34389.0,206.18,206.41,205.98,206.24,34389.0
2025-01-23 15:30:00,206.26,206.41,206.14,206.37,48414.0,206.26,206.41,206.14,206.37,48414.0
2025-01-23 15:35:00,206.33,206.33,205.98,205.98,43004.0,206.33,206.33,205.98,205.98,43004.0
2025-01-23 15:40:00,205.97,206.13,205.78,205.96,45124.0,205.97,206.13,205.78,205.96,45124.0
2025-01-23 15:45:00,205.93,206.11,205.84,205.97,57420.0,205.93,206.11,205.84,205.97,57420.0
2025-01-23 15:50:00,205.99,206.26,205.87,206.2,75105.0,205.99,206.26,205.87,206.2,75105.0
2025-01-23 15:55:00,206.18,206.51,206.1,206.5,153919.0,206.18,206.51,206.1,206.5,153919.0
2025-01-24 09:30:00,206.9,207.46,206.51,207.39,36212.0,206.9,207.46,206.51,207.39,36212.0
2025-01-24 09:35:00,207.35,208.55,207.35,208.18,21758.0,207.35,208.55,207.35,208.18,21758.0
2025-01-24 09:40:00,208.11,208.72,208.09,208.58,10943.0,208.11,208.72,208.09,208.58,10943.0
2025-01-24 09:45:00,208.71,208.82,208.03,208.03,17348.0,208.71,208.82,208.03,208.03,17348.0
2025-01-24 09:50:00,208.06,208.49,207.94,208.39,10074.0,208.06,208.49,207.94,208.39,10074.0
2025-01-24 09:55:00,208.29,208.82,208.28,208.82,7847.0,208.29,208.82,208.28,208.82,7847.0
2025-01-24 10:00:00,208.84,208.86,208.25,208.65,30990.0,208.84,208.86,208.25,208.65,30990.0
2025-01-24 10:05:00,208.76,208.76,208.46,208.53,15927.0,208.76,208.76,208.46,208.53,15927.0
2025-01-24 10:10:00,208.53,208.6,208.03,208.13,9265.0,208.53,208.6,208.03,208.13,9265.0
2025-01-24 10:15:00,208.09,208.69,208.09,208.33,7963.0,208.09,208.69,208.09,208.33,7963.0
2025-01-24 10:20:00,208.3,208.59,208.23,208.59,2754.0,208.3,208.59,208.23,208.59,2754.0
2025-01-24 10:25:00,208.59,208.61,208.23,208.37,6967.0,208.59,208.61,208.23,208.37,6967.0
2025-01-24 10:30:00,208.37,208.4,207.94,207.94,6510.0,208.37,208.4,207.94,207.94,6510.0
2025-01-24 10:35:00,207.94,208.3,207.93,208.23,6825.0,207.94,208.3,207.93,208.23,6825.0
2025-01-24 10:40:00,208.15,208.28,208.01,208.15,14104.0,208.15,208.28,208.01,208.15,14104.0
2025-01-24 10:45:00,208.12,208.23,208.04,208.2,4682.0,208.12,208.23,208.04,208.2,4682.0
2025-01-24 10:50:00,208.25,208.31,208.05,208.26,8574.0,208.25,208.31,208.05,208.26,8574.0
2025-01-24 10:55:00,208.3,208.48,208.17,208.4,7477.0,208.3,208.48,208.17,208.4,7477.0
2025-01-24 11:00:00,208.46,208.46,208.38,208.42,4098.0,208.46,208.46,208.38,208.42,4098.0
2025-01-24 11:05:00,208.43,208.58,208.41,208.57,5565.0,208.43,208.58,208.41,208.57,5565.0
2025-01-24 11:10:00,208.53,208.61,208.51,208.6,2395.0,208.53,208.61,208.51,208.6,2395.0
2025-01-24 11:15:00,208.58,208.81,208.57,208.81,6777.0,208.58,208.81,208.57,208.81,6777.0
2025-01-24 11:20:00,208.81,208.9,208.66,208.9,4795.0,208.81,208.9,208.66,208.9,4795.0
2025-01-24 11:25:00,208.86,208.99,208.83,208.98,4755.0,208.86,208.99,208.83,208.98,4755.0
2025-01-24 11:30:00,208.98,208.98,208.84,208.87,8942.0,208.98,208.98,208.84,208.87,8942.0
2025-01-24 11:35:00,208.97,209.09,208.9,208.97,6933.0,208.97,209.09,208.9,208.97,6933.0
2025-01-24 11:40:00,209.02,209.12,208.95,209.12,5868.0,209.02,209.12,208.95,209.12,5868.0
2025-01-24 11:45:00,209.13,209.38,209.02,209.05,13034.0,209.13,209.38,209.02,209.05,13034.0
2025-01-24 11:50:00,209.06,209.26,209.05,209.26,10610.0,209.06,209.26,209.05,209.26,10610.0
2025-01-24 11:55:00,209.26,209.26,208.88,208.89,10643.0,209.26,209.26,208.88,208.89,10643.0
2025-01-24 12:00:00,208.91,209.19,208.88,209.1,7257.0,208.91,209.19,208.88,209.1,7257.0
2025-01-24 12:05:00,209.12,209.19,208.91,208.97,6173.0,209.12,209.19,208.91,208.97,6173.0
2025-01-24 12:10:00,208.88,209.01,208.88,208.88,7372.0,208.88,209.01,208.88,208.88,7372.0
2025-01-24 12:15:00,208.89,209.19,208.89,209.19,4140.0,208.89,209.19,208.89,209.19,4140.0
2025-01-24 12:20:00,209.13,209.25,209.08,209.12,5486.0,209.13,209.25,209.08,209.12,5486.0
2025-01-24 12:25:00,209.13,209.26,209.08,209.13,5214.0,209.13,209.26,209.08,209.13,5214.0
2025-01-24 12:30:00,209.15,209.22,209.02,209.12,3826.0,209.15,209.22,209.02,209.12,3826.0
2025-01-24 12:35:00,209.2,209.22,209.13,209.13,2951.0,209.2,209.22,209.13,209.13,2951.0
2025-01-24 12:40:00,209.22,209.22,209.03,209.07,3394.0,209.22,209.22,209.03,209.07,3394.0
2025-01-24 12:45:00,209.05,209.1,208.85,208.98,8849.0,209.05,209.1,208.85,208.98,8849.0
2025-01-24 12:50:00,208.92,208.92,208.7,208.79,22590.0,208.92,208.92,208.7,208.79,22590.0
2025-01-24 12:55:00,208.79,208.86,208.66,208.7,5377.0,208.79,208.86,208.66,208.7,5377.0
2025-01-24 13:00:00,208.76,208.86,208.68,208.79,6985.0,208.76,208.86,208.68,208.79,6985.0
2025-01-24 13:05:00,208.78,208.8,208.68,208.78,7462.0,208.78,208.8,208.68,208.78,7462.0
2025-01-24 13:10:00,208.77,208.83,208.57,208.83,6918.0,208.77,208.83,208.57,208.83,6918.0
2025-01-24 13:15:00,208.77,208.9,208.72,208.89,4427.0,208.77,208.9,208.72,208.89,4427.0
2025-01-24 13:20:00,208.83,208.99,208.81,208.94,3890.0,208.83,208.99,208.81,208.94,3890.0
2025-01-24 13:25:00,208.87,208.99,208.82,208.99,4662.0,208.87,208.99,208.82,208.99,4662.0
2025-01-24 13:30:00,208.99,209.15,208.97,209.06,5112.0,208.99,209.15,208.97,209.06,5112.0
2025-01-24 13:35:00,209.07,209.2,208.95,209.15,13300.0,209.07,209.2,208.95,209.15,13300.0
2025-01-24 13:40:00,209.19,209.25,209.13,209.25,4005.0,209.19,209.25,209.13,209.25,4005.0
2025-01-24 13:45:00,209.18,209.36,209.18,209.25,9951.0,209.18,209.36,209.18,209.25,9951.0
2025-01-24 13:50:00,209.25,209.43,209.22,209.43,8222.0,209.25,209.43,209.22,209.43,8222.0
2025-01-24 13:55:00,209.43,209.43,209.08,209.2,9269.0,209.43,209.43,209.08,209.2,9269.0
2025-01-24 14:00:00,209.24,209.39,209.08,209.09,13546.0,209.24,209.39,209.08,209.09,13546.0
2025-01-24 14:05:00,209.08,209.1,208.91,208.91,11121.0,209.08,209.1,208.91,208.91,11121.0
2025-01-24 14:10:00,208.98,209.05,208.94,209.04,17344.0,208.98,209.05,208.94,209.04,17344.0
2025-01-24 14:15:00,208.95,209.08,208.95,209.02,5724.0,208.95,209.08,208.95,209.02,5724.0
2025-01-24 14:20:00,209.07,209.07,209.0,209.05,3105.0,209.07,209.07,209.0,209.05,3105.0
2025-01-24 14:25:00,209.02,209.17,208.96,209.08,11511.0,209.02,209.17,208.96,209.08,11511.0
2025-01-24 14:30:00,208.98,209.12,208.88,208.88,7863.0,208.98,209.12,208.88,208.88,7863.0
2025-01-24 14:35:00,208.88,208.97,208.83,208.87,4949.0,208.88,208.97,208.83,208.87,4949.0
2025-01-24 14:40:00,208.87,208.99,208.87,208.95,8349.0,208.87,208.99,208.87,208.95,8349.0
2025-01-24 14:45:00,208.96,209.1,208.92,209.06,17003.0,208.96,209.1,208.92,209.06,17003.0
2025-01-24 14:50:00,209.03,209.21,209.03,209.16,8028.0,209.03,209.21,209.03,209.16,8028.0
2025-01-24 14:55:00,209.16,209.31,209.12,209.21,17339.0,209.16,209.31,209.12,209.21,17339.0
2025-01-24 15:00:00,209.2,209.32,209.15,209.25,10428.0,209.2,209.32,209.15,209.25,10428.0
2025-01-24 15:05:00,209.33,209.33,209.06,209.11,16281.0,209.33,209.33,209.06,209.11,16281.0
2025-01-24 15:10:00,209.13,209.2,209.07,209.18,18446.0,209.13,209.2,209.07,209.18,18446.0
2025-01-24 15:15:00,209.2,209.2,208.96,208.96,19052.0,209.2,209.2,208.96,208.96,19052.0
2025-01-24 15:20:00,208.96,209.0,208.89,208.97,7209.0,208.96,209.0,208.89,208.97,7209.0
2025-01-24 15:25:00,208.97,209.0,208.77,208.87,16347.0,208.97,209.0,208.77,208.87,16347.0
2025-01-24 15:30:00,208.91,208.98,208.68,208.7,29671.0,208.91,208.98,208.68,208.7,29671.0
2025-01-24 15:35:00,208.7,208.82,208.65,208.78,14397.0,208.7,208.82,208.65,208.78,14397.0
2025-01-24 15:40:00,208.74,208.8,208.55,208.59,20733.0,208.74,208.8,208.55,208.59,20733.0
2025-01-24 15:45:00,208.61,208.64,208.53,208.57,22783.0,208.61,208.64,208.53,208.57,22783.0
2025-01-24 15:50:00,208.58,208.97,208.58,208.8,36514.0,208.58,208.97,208.58,208.8,36514.0
2025-01-24 15:55:00,208.8,209.12,208.74,208.96,184267.0,208.8,209.12,208.74,208.96,184267.0
2025-01-27 09:30:00,207.61,209.65,207.48,209.01,67329.0,207.61,209.65,207.48,209.01,67329.0
2025-01-27 09:35:00,209.09,209.46,208.44,208.47,20394.0,209.09,209.46,208.44,208.47,20394.0
2025-01-27 09:40:00,208.46,208.76,207.96,208.01,15310.0,208.46,208.76,207.96,208.01,15310.0
2025-01-27 09:45:00,207.99,208.38,207.94,208.24,11053.0,207.99,208.38,207.94,208.24,11053.0
2025-01-27 09:50:00,208.28,208.74,208.25,208.52,11410.0,208.28,208.74,208.25,208.52,11410.0
2025-01-27 09:55:00,208.42,209.17,208.3,209.17,7879.0,208.42,209.17,208.3,209.17,7879.0
2025-01-27 10:00:00,209.3,209.38,208.95,209.18,6836.0,209.3,209.38,208.95,209.18,6836.0
2025-01-27 10:05:00,209.19,209.65,209.19,209.47,9107.0,209.19,209.65,209.19,209.47,9107.0
2025-01-27 10:10:00,209.41,209.54,209.25,209.35,7128.0,209.41,209.54,209.25,209.35,7128.0
2025-01-27 10:15:00,209.42,209.43,209.16,209.29,9678.0,209.42,209.43,209.16,209.29,9678.0
2025-01-27 10:20:00,209.25,209.93,209.24,209.91,9909.0,209.25,209.93,209.24,209.91,9909.0
2025-01-27 10:25:00,209.85,210.0,209.65,209.93,8064.0,209.85,210.0,209.65,209.93,8064.0
2025-01-27 10:30:00,209.86,210.05,209.77,209.98,6003.0,209.86,210.05,209.77,209.98,6003.0
2025-01-27 10:35:00,209.94,209.98,209.52,209.53,10821.0,209.94,209.98,209.52,209.53,10821.0
2025-01-27 10:40:00,209.58,209.76,209.47,209.47,6794.0,209.58,209.76,209.47,209.47,6794.0
2025-01-27 10:45:00,209.65,209.78,209.43,209.43,7502.0,209.65,209.78,209.43,209.43,7502.0
2025-01-27 10:50:00,209.46,209.71,209.45,209.66,6363.0,209.46,209.71,209.45,209.66,6363.0
2025-01-27 10:55:00,209.63,209.75,209.61,209.67,8267.0,209.63,209.75,209.61,209.67,8267.0
2025-01-27 11:00:00,209.6,209.65,209.23,209.39,6736.0,209.6,209.65,209.23,209.39,6736.0
2025-01-27 11:05:00,209.43,209.61,209.36,209.58,11230.0,209.43,209.61,209.36,209.58,11230.0
2025-01-27 11:10:00,209.62,209.83,209.6,209.83,7025.0,209.62,209.83,209.6,209.83,7025.0
2025-01-27 11:15:00,209.81,209.97,209.81,209.93,3407.0,209.81,209.97,209.81,209.93,3407.0
2025-01-27 11:20:00,209.9,210.01,209.84,209.87,5558.0,209.9,210.01,209.84,209.87,5558.0
2025-01-27 11:25:00,209.87,210.02,209.79,209.94,6198.0,209.87,210.02,209.79,209.94,6198.0
2025-01-27 11:30:00,209.95,210.02,209.91,210.01,6430.0,209.95,210.02,209.91,210.01,6430.0
2025-01-27 11:35:00,210.05,210.38,210.05,210.22,8989.0,210.05,210.38,210.05,210.22,8989.0
2025-01-27 11:40:00,210.25,210.34,210.13,210.34,3227.0,210.25,210.34,210.13,210.34,3227.0
2025-01-27 11:45:00,210.33,210.45,210.21,210.21,6427.0,210.33,210.45,210.21,210.21,6427.0
2025-01-27 11:50:00,210.16,210.18,210.04,210.05,2006.0,210.16,210.18,210.04,210.05,2006.0
2025-01-27 11:55:00,210.07,210.28,210.04,210.15,5532.0,210.07,210.28,210.04,210.15,5532.0
2025-01-27 12:00:00,210.05,210.35,210.01,210.33,3889.0,210.05,210.35,210.01,210.33,3889.0
2025-01-27 12:05:00,210.34,210.39,210.09,210.19,3442.0,210.34,210.39,210.09,210.19,3442.0
2025-01-27 12:10:00,210.31,210.51,210.31,210.51,12782.0,210.31,210.51,210.31,210.51,12782.0
2025-01-27 12:15:00,210.5,210.58,210.41,210.5,7420.0,210.5,210.58,210.41,210.5,7420.0
2025-01-27 12:20:00,210.5,210.81,210.44,210.77,9430.0,210.5,210.81,210.44,210.77,9430.0
2025-01-27 12:25:00,210.75,211.18,210.71,211.04,18897.0,210.75,211.18,210.71,211.04,18897.0
2025-01-27 12:30:00,211.06,211.18,210.98,211.17,13119.0,211.06,211.18,210.98,211.17,13119.0
2025-01-27 12:35:00,211.18,211.65,211.18,211.55,14553.0,211.18,211.65,211.18,211.55,14553.0
2025-01-27 12:40:00,211.55,211.68,211.45,211.47,15233.0,211.55,211.68,211.45,211.47,15233.0
2025-01-27 12:45:00,211.46,211.63,211.41,211.48,11427.0,211.46,211.63,211.41,211.48,11427.0
2025-01-27 12:50:00,211.48,211.52,211.16,211.17,68730.0,211.48,211.52,211.16,211.17,68730.0
2025-01-27 12:55:00,211.24,211.41,211.14,211.39,18264.0,211.24,211.41,211.14,211.39,18264.0
2025-01-27 13:00:00,211.38,211.53,211.29,211.45,17883.0,211.38,211.53,211.29,211.45,17883.0
2025-01-27 13:05:00,211.49,211.82,211.39,211.77,42891.0,211.49,211.82,211.39,211.77,42891.0
2025-01-27 13:10:00,211.78,211.97,211.73,211.88,18073.0,211.78,211.97,211.73,211.88,18073.0
2025-01-27 13:15:00,211.81,211.89,211.44,211.48,15158.0,211.81,211.89,211.44,211.48,15158.0
2025-01-27 13:20:00,211.55,211.71,211.47,211.64,17079.0,211.55,211.71,211.47,211.64,17079.0
2025-01-27 13:25:00,211.64,211.81,211.61,211.8,12974.0,211.64,211.81,211.61,211.8,12974.0
2025-01-27 13:30:00,211.82,211.97,211.79,211.88,17961.0,211.82,211.97,211.79,211.88,17961.0
2025-01-27 13:35:00,211.9,212.14,211.74,211.79,33673.0,211.9,212.14,211.74,211.79,33673.0
2025-01-27 13:40:00,211.79,212.07,211.79,212.07,8300.0,211.79,212.07,211.79,212.07,8300.0
2025-01-27 13:45:00,212.01,212.07,211.87,212.0,11022.0,212.01,212.07,211.87,212.0,11022.0
2025-01-27 13:50:00,211.93,212.05,211.87,212.03,9064.0,211.93,212.05,211.87,212.03,9064.0
2025-01-27 13:55:00,212.0,212.0,211.82,211.88,18644.0,212.0,212.0,211.82,211.88,18644.0
2025-01-27 14:00:00,211.94,212.07,211.89,212.0,8183.0,211.94,212.07,211.89,212.0,8183.0
2025-01-27 14:05:00,211.93,211.99,211.73,211.86,16726.0,211.93,211.99,211.73,211.86,16726.0
2025-01-27 14:10:00,211.86,212.06,211.85,212.0,7712.0,211.86,212.06,211.85,212.0,7712.0
2025-01-27 14:15:00,212.0,212.36,211.99,212.36,11523.0,212.0,212.36,211.99,212.36,11523.0
2025-01-27 14:20:00,212.35,212.45,212.29,212.45,8418.0,212.35,212.45,212.29,212.45,8418.0
2025-01-27 14:25:00,212.45,213.13,212.44,213.12,26356.0,212.45,213.13,212.44,213.12,26356.0
2025-01-27 14:30:00,213.09,213.23,213.08,213.14,27229.0,213.09,213.23,213.08,213.14,27229.0
2025-01-27 14:35:00,213.15,213.2,212.93,213.09,26100.0,213.15,213.2,212.93,213.09,26100.0
2025-01-27 14:40:00,213.06,213.06,212.81,212.83,24939.0,213.06,213.06,212.81,212.83,24939.0
2025-01-27 14:45:00,212.81,213.02,212.76,212.84,40295.0,212.81,213.02,212.76,212.84,40295.0
2025-01-27 14:50:00,212.86,212.88,212.64,212.71,36446.0,212.86,212.88,212.64,212.71,36446.0
2025-01-27 14:55:00,212.67,212.67,212.16,212.19,12423.0,212.67,212.67,212.16,212.19,12423.0
2025-01-27 15:00:00,212.15,212.15,211.85,211.87,19055.0,212.15,212.15,211.85,211.87,19055.0
2025-01-27 15:05:00,211.86,211.86,211.35,211.36,10992.0,211.86,211.86,211.35,211.36,10992.0
2025-01-27 15:10:00,211.36,211.7,211.3,211.55,10158.0,211.36,211.7,211.3,211.55,10158.0
2025-01-27 15:15:00,211.53,211.98,211.47,211.91,19661.0,211.53,211.98,211.47,211.91,19661.0
2025-01-27 15:20:00,211.92,212.07,211.7,211.92,11626.0,211.92,212.07,211.7,211.92,11626.0
2025-01-27 15:25:00,211.83,211.85,211.7,211.76,23184.0,211.83,211.85,211.7,211.76,23184.0
2025-01-27 15:30:00,211.78,211.88,211.58,211.73,17064.0,211.78,211.88,211.58,211.73,17064.0
2025-01-27 15:35:00,211.72,211.88,211.68,211.77,25626.0,211.72,211.88,211.68,211.77,25626.0
2025-01-27 15:40:00,211.77,212.13,211.76,212.1,26053.0,211.77,212.13,211.76,212.1,26053.0
2025-01-27 15:45:00,212.07,212.34,211.84,212.05,43685.0,212.07,212.34,211.84,212.05,43685.0
2025-01-27 15:50:00,212.0,212.72,212.0,212.58,61428.0,212.0,212.72,212.0,212.58,61428.0
2025-01-27 15:55:00,212.64,213.18,212.61,213.15,213099.0,212.64,213.18,212.61,213.15,213099.0
2025-01-28 09:30:00,212.73,212.91,211.46,212.68,23490.0,212.73,212.91,211.46,212.68,23490.0
2025-01-28 09:35:00,212.36,212.36,211.46,211.96,11217.0,212.36,212.36,211.46,211.96,11217.0
2025-01-28 09:40:00,211.86,212.53,211.85,211.87,9303.0,211.86,212.53,211.85,211.87,9303.0
2025-01-28 09:45:00,211.94,212.03,210.83,211.43,14083.0,211.94,212.03,210.83,211.43,14083.0
2025-01-28 09:50:00,211.42,211.87,211.33,211.84,5578.0,211.42,211.87,211.33,211.84,5578.0
2025-01-28 09:55:00,211.75,212.02,211.13,211.39,37933.0,211.75,212.02,211.13,211.39,37933.0
2025-01-28 10:00:00,211.36,212.16,211.26,212.13,17371.0,211.36,212.16,211.26,212.13,17371.0
2025-01-28 10:05:00,212.12,212.32,212.02,212.24,10195.0,212.12,212.32,212.02,212.24,10195.0
2025-01-28 10:10:00,212.16,212.42,212.06,212.32,11024.0,212.16,212.42,212.06,212.32,11024.0
2025-01-28 10:15:00,212.25,212.37,212.09,212.11,13336.0,212.25,212.37,212.09,212.11,13336.0
2025-01-28 10:20:00,212.11,212.38,212.03,212.31,12519.0,212.11,212.38,212.03,212.31,12519.0
2025-01-28 10:25:00,212.39,212.76,212.34,212.51,14685.0,212.39,212.76,212.34,212.51,14685.0
2025-01-28 10:30:00,212.42,212.64,212.39,212.42,10414.0,212.42,212.64,212.39,212.42,10414.0
2025-01-28 10:35:00,212.42,212.87,212.41,212.73,8269.0,212.42,212.87,212.41,212.73,8269.0
2025-01-28 10:40:00,212.78,212.92,212.73,212.92,6368.0,212.78,212.92,212.73,212.92,6368.0
2025-01-28 10:45:00,212.91,213.22,212.86,213.17,9671.0,212.91,213.22,212.86,213.17,9671.0
2025-01-28 10:50:00,213.17,213.64,213.17,213.54,11449.0,213.17,213.64,213.17,213.54,11449.0
2025-01-28 10:55:00,213.49,213.62,213.43,213.56,19621.0,213.49,213.62,213.43,213.56,19621.0
2025-01-28 11:00:00,213.56,213.89,213.48,213.56,12218.0,213.56,213.89,213.48,213.56,12218.0
2025-01-28 11:05:00,213.56,213.73,213.54,213.65,5940.0,213.56,213.73,213.54,213.65,5940.0
2025-01-28 11:10:00,213.7,213.75,213.06,213.09,12066.0,213.7,213.75,213.06,213.09,12066.0
2025-01-28 11:15:00,213.01,213.13,212.81,212.88,12017.0,213.01,213.13,212.81,212.88,12017.0
2025-01-28 11:20:00,212.8,212.85,212.59,212.59,6243.0,212.8,212.85,212.59,212.59,6243.0
2025-01-28 11:25:00,212.44,212.48,211.79,212.14,15108.0,212.44,212.48,211.79,212.14,15108.0
2025-01-28 11:30:00,212.23,212.28,212.07,212.07,7223.0,212.23,212.28,212.07,212.07,7223.0
2025-01-28 11:35:00,212.07,212.11,211.79,212.03,15248.0,212.07,212.11,211.79,212.03,15248.0
2025-01-28 11:40:00,212.08,212.08,211.86,212.0,6137.0,212.08,212.08,211.86,212.0,6137.0
2025-01-28 11:45:00,212.0,212.18,211.99,212.13,6907.0,212.0,212.18,211.99,212.13,6907.0
2025-01-28 11:50:00,212.13,212.13,211.87,211.97,7610.0,212.13,212.13,211.87,211.97,7610.0
2025-01-28 11:55:00,212.03,212.4,211.97,212.19,18297.0,212.03,212.4,211.97,212.19,18297.0
2025-01-28 12:00:00,212.24,212.28,212.07,212.19,5808.0,212.24,212.28,212.07,212.19,5808.0
2025-01-28 12:05:00,212.17,212.28,212.13,212.25,6135.0,212.17,212.28,212.13,212.25,6135.0
2025-01-28 12:10:00,212.25,212.4,212.25,212.33,6934.0,212.25,212.4,212.25,212.33,6934.0
2025-01-28 12:15:00,212.34,212.4,212.19,212.22,6528.0,212.34,212.4,212.19,212.22,6528.0
2025-01-28 12:20:00,212.19,212.31,212.04,212.15,13421.0,212.19,212.31,212.04,212.15,13421.0
2025-01-28 12:25:00,212.13,212.3,212.13,212.23,3421.0,212.13,212.3,212.13,212.23,3421.0
2025-01-28 12:30:00,212.23,212.33,212.08,212.08,7849.0,212.23,212.33,212.08,212.08,7849.0
2025-01-28 12:35:00,212.07,212.08,211.86,211.94,18202.0,212.07,212.08,211.86,211.94,18202.0
2025-01-28 12:40:00,211.94,212.16,211.79,212.12,18023.0,211.94,212.16,211.79,212.12,18023.0
2025-01-28 12:45:00,212.14,212.28,212.08,212.26,7647.0,212.14,212.28,212.08,212.26,7647.0
2025-01-28 12:50:00,212.27,212.27,212.12,212.13,10551.0,212.27,212.27,212.12,212.13,10551.0
2025-01-28 12:55:00,212.18,212.36,212.17,212.33,5917.0,212.18,212.36,212.17,212.33,5917.0
2025-01-28 13:00:00,212.36,212.54,212.35,212.54,8257.0,212.36,212.54,212.35,212.54,8257.0
2025-01-28 13:05:00,212.56,212.67,212.51,212.56,3745.0,212.56,212.67,212.51,212.56,3745.0
2025-01-28 13:10:00,212.55,212.67,212.46,212.63,9166.0,212.55,212.67,212.46,212.63,9166.0
2025-01-28 13:15:00,212.66,212.87,212.66,212.87,4790.0,212.66,212.87,212.66,212.87,4790.0
2025-01-28 13:20:00,212.88,212.88,212.52,212.55,6630.0,212.88,212.88,212.52,212.55,6630.0
2025-01-28 13:25:00,212.56,212.65,212.53,212.59,6828.0,212.56,212.65,212.53,212.59,6828.0
2025-01-28 13:30:00,212.63,212.65,212.56,212.61,5506.0,212.63,212.65,212.56,212.61,5506.0
2025-01-28 13:35:00,212.61,212.62,212.5,212.53,3416.0,212.61,212.62,212.5,212.53,3416.0
2025-01-28 13:40:00,212.53,212.56,212.28,212.38,14522.0,212.53,212.56,212.28,212.38,14522.0
2025-01-28 13:45:00,212.37,212.42,212.26,212.34,9807.0,212.37,212.42,212.26,212.34,9807.0
2025-01-28 13:50:00,212.42,212.58,212.35,212.5,11439.0,212.42,212.58,212.35,212.5,11439.0
2025-01-28 13:55:00,212.47,212.52,212.3,212.3,4933.0,212.47,212.52,212.3,212.3,4933.0
2025-01-28 14:00:00,212.32,212.33,212.2,212.21,11081.0,212.32,212.33,212.2,212.21,11081.0
2025-01-28 14:05:00,212.16,212.21,211.94,211.98,25076.0,212.16,212.21,211.94,211.98,25076.0
2025-01-28 14:10:00,212.0,212.03,211.92,211.98,12676.0,212.0,212.03,211.92,211.98,12676.0
2025-01-28 14:15:00,211.98,212.17,211.9,212.16,10129.0,211.98,212.17,211.9,212.16,10129.0
2025-01-28 14:20:00,212.16,212.2,212.1,212.15,10232.0,212.16,212.2,212.1,212.15,10232.0
2025-01-28 14:25:00,212.14,212.24,212.07,212.2,17025.0,212.14,212.24,212.07,212.2,17025.0
2025-01-28 14:30:00,212.23,212.31,212.15,212.24,9052.0,212.23,212.31,212.15,212.24,9052.0
2025-01-28 14:35:00,212.27,212.27,212.02,212.06,8732.0,212.27,212.27,212.02,212.06,8732.0
2025-01-28 14:40:00,212.07,212.1,211.91,211.95,8816.0,212.07,212.1,211.91,211.95,8816.0
2025-01-28 14:45:00,211.98,212.07,211.95,212.04,8420.0,211.98,212.07,211.95,212.04,8420.0
2025-01-28 14:50:00,212.01,212.29,211.97,212.27,11414.0,212.01,212.29,211.97,212.27,11414.0
2025-01-28 14:55:00,212.26,212.46,212.26,212.46,12166.0,212.26,212.46,212.26,212.46,12166.0
2025-01-28 15:00:00,212.46,212.52,212.34,212.49,21708.0,212.46,212.52,212.34,212.49,21708.0
2025-01-28 15:05:00,212.5,212.55,212.37,212.48,15035.0,212.5,212.55,212.37,212.48,15035.0
2025-01-28 15:10:00,212.44,212.51,212.29,212.29,15178.0,212.44,212.51,212.29,212.29,15178.0
2025-01-28 15:15:00,212.31,212.45,212.28,212.34,15765.0,212.31,212.45,212.28,212.34,15765.0
2025-01-28 15:20:00,212.35,212.49,212.32,212.39,12008.0,212.35,212.49,212.32,212.39,12008.0
2025-01-28 15:25:00,212.35,212.49,212.33,212.46,15683.0,212.35,212.49,212.33,212.46,15683.0
2025-01-28 15:30:00,212.45,212.59,212.42,212.53,23066.0,212.45,212.59,212.42,212.53,23066.0
2025-01-28 15:35:00,212.51,212.66,212.47,212.61,23855.0,212.51,212.66,212.47,212.61,23855.0
2025-01-28 15:40:00,212.61,212.67,212.5,212.65,17402.0,212.61,212.67,212.5,212.65,17402.0
2025-01-28 15:45:00,212.65,212.69,212.25,212.32,28648.0,212.65,212.69,212.25,212.32,28648.0
2025-01-28 15:50:00,212.34,212.53,212.12,212.15,64123.0,212.34,212.53,212.12,212.15,64123.0
2025-01-28 15:55:00,212.1,212.1,211.55,211.73,207119.0,212.1,212.1,211.55,211.73,207119.0
2025-01-29 09:30:00,211.82,212.28,211.38,212.19,33394.0,211.82,212.28,211.38,212.19,33394.0
2025-01-29 09:35:00,212.28,212.63,212.23,212.52,15103.0,212.28,212.63,212.23,212.52,15103.0
2025-01-29 09:40:00,212.48,212.6,212.05,212.19,5547.0,212.48,212.6,212.05,212.19,5547.0
2025-01-29 09:45:00,212.11,212.5,212.09,212.48,10671.0,212.11,212.5,212.09,212.48,10671.0
2025-01-29 09:50:00,212.45,212.62,212.29,212.34,8744.0,212.45,212.62,212.29,212.34,8744.0
2025-01-29 09:55:00,212.4,212.74,212.34,212.72,4208.0,212.4,212.74,212.34,212.72,4208.0
2025-01-29 10:00:00,212.82,213.3,212.66,213.27,10922.0,212.82,213.3,212.66,213.27,10922.0
2025-01-29 10:05:00,213.32,213.44,213.17,213.17,7084.0,213.32,213.44,213.17,213.17,7084.0
2025-01-29 10:10:00,213.13,213.17,212.59,212.76,8530.0,213.13,213.17,212.59,212.76,8530.0
2025-01-29 10:15:00,212.88,213.16,212.81,213.16,5201.0,212.88,213.16,212.81,213.16,5201.0
2025-01-29 10:20:00,213.02,213.46,212.96,213.43,3966.0,213.02,213.46,212.96,213.43,3966.0
2025-01-29 10:25:00,213.47,213.47,212.91,213.01,9384.0,213.47,213.47,212.91,213.01,9384.0
2025-01-29 10:30:00,213.06,213.21,213.06,213.12,6092.0,213.06,213.21,213.06,213.12,6092.0
2025-01-29 10:35:00,213.21,213.54,213.16,213.47,3828.0,213.21,213.54,213.16,213.47,3828.0
2025-01-29 10:40:00,213.58,213.8,213.37,213.39,15935.0,213.58,213.8,213.37,213.39,15935.0
2025-01-29 10:45:00,213.43,213.5,213.2,213.4,6296.0,213.43,213.5,213.2,213.4,6296.0
2025-01-29 10:50:00,213.37,213.45,213.3,213.3,5671.0,213.37,213.45,213.3,213.3,5671.0
2025-01-29 10:55:00,213.32,213.32,213.17,213.21,7311.0,213.32,213.32,213.17,213.21,7311.0
2025-01-29 11:00:00,213.23,213.39,213.12,213.38,6793.0,213.23,213.39,213.12,213.38,6793.0
2025-01-29 11:05:00,213.37,213.37,213.14,213.27,8069.0,213.37,213.37,213.14,213.27,8069.0
2025-01-29 11:10:00,213.34,213.49,213.34,213.46,2878.0,213.34,213.49,213.34,213.46,2878.0
2025-01-29 11:15:00,213.45,213.83,213.37,213.83,9969.0,213.45,213.83,213.37,213.83,9969.0
2025-01-29 11:20:00,213.88,213.88,213.67,213.7,7144.0,213.88,213.88,213.67,213.7,7144.0
2025-01-29 11:25:00,213.67,213.96,213.67,213.94,11492.0,213.67,213.96,213.67,213.94,11492.0
2025-01-29 11:30:00,213.91,214.0,213.76,213.96,10204.0,213.91,214.0,213.76,213.96,10204.0
2025-01-29 11:35:00,213.96,214.04,213.75,213.75,8921.0,213.96,214.04,213.75,213.75,8921.0
2025-01-29 11:40:00,213.76,213.8,213.57,213.75,9735.0,213.76,213.8,213.57,213.75,9735.0
2025-01-29 11:45:00,213.8,213.92,213.75,213.9,8943.0,213.8,213.92,213.75,213.9,8943.0
2025-01-29 11:50:00,213.95,213.95,213.76,213.81,5709.0,213.95,213.95,213.76,213.81,5709.0
2025-01-29 11:55:00,213.85,213.85,213.55,213.63,6629.0,213.85,213.85,213.55,213.63,6629.0
2025-01-29 12:00:00,213.61,213.84,213.58,213.64,9839.0,213.61,213.84,213.58,213.64,9839.0
2025-01-29 12:05:00,213.69,213.76,213.54,213.69,16143.0,213.69,213.76,213.54,213.69,16143.0
2025-01-29 12:10:00,213.69,213.86,213.6,213.81,9847.0,213.69,213.86,213.6,213.81,9847.0
2025-01-29 12:15:00,213.81,213.89,213.74,213.87,10866.0,213.81,213.89,213.74,213.87,10866.0
2025-01-29 12:20:00,213.86,213.94,213.74,213.88,9702.0,213.86,213.94,213.74,213.88,9702.0
2025-01-29 12:25:00,213.98,213.98,213.85,213.85,3253.0,213.98,213.98,213.85,213.85,3253.0
2025-01-29 12:30:00,213.83,213.93,213.66,213.66,6800.0,213.83,213.93,213.66,213.66,6800.0
2025-01-29 12:35:00,213.68,213.73,213.61,213.64,11101.0,213.68,213.73,213.61,213.64,11101.0
2025-01-29 12:40:00,213.6,213.83,213.6,213.81,13050.0,213.6,213.83,213.6,213.81,13050.0
2025-01-29 12:45:00,213.8,213.87,213.71,213.76,9786.0,213.8,213.87,213.71,213.76,9786.0
2025-01-29 12:50:00,213.75,213.84,213.74,213.75,6238.0,213.75,213.84,213.74,213.75,6238.0
2025-01-29 12:55:00,213.76,213.76,213.6,213.6,3814.0,213.76,213.76,213.6,213.6,3814.0
2025-01-29 13:00:00,213.66,213.73,213.05,213.13,7762.0,213.66,213.73,213.05,213.13,7762.0
2025-01-29 13:05:00,213.13,213.32,213.01,213.26,3940.0,213.13,213.32,213.01,213.26,3940.0
2025-01-29 13:10:00,213.35,213.39,213.12,213.27,4044.0,213.35,213.39,213.12,213.27,4044.0
2025-01-29 13:15:00,213.27,213.39,213.26,213.31,4831.0,213.27,213.39,213.26,213.31,4831.0
2025-01-29 13:20:00,213.36,213.47,213.29,213.33,10020.0,213.36,213.47,213.29,213.33,10020.0
2025-01-29 13:25:00,213.46,220.0,213.46,219.55,407145.0,213.46,220.0,213.46,219.55,407145.0
2025-01-29 13:30:00,219.53,220.26,216.73,218.97,380560.0,219.53,220.26,216.73,218.97,380560.0
2025-01-29 13:35:00,218.84,219.43,215.59,215.9,147656.0,218.84,219.43,215.59,215.9,147656.0
2025-01-29 13:40:00,215.83,216.41,215.61,215.96,63429.0,215.83,216.41,215.61,215.96,63429.0
2025-01-29 13:45:00,215.88,216.26,214.18,214.41,130244.0,215.88,216.26,214.18,214.41,130244.0
2025-01-29 13:50:00,214.41,214.56,212.72,213.23,176195.0,214.41,214.56,212.72,213.23,176195.0
2025-01-29 13:55:00,213.07,213.38,212.57,213.09,55559.0,213.07,213.38,212.57,213.09,55559.0
2025-01-29 14:00:00,212.89,213.28,212.15,212.69,55696.0,212.89,213.28,212.15,212.69,55696.0
2025-01-29 14:05:00,212.65,212.98,212.31,212.55,30546.0,212.65,212.98,212.31,212.55,30546.0
2025-01-29 14:10:00,212.46,212.63,212.23,212.5,34991.0,212.46,212.63,212.23,212.5,34991.0
2025-01-29 14:15:00,212.42,212.43,211.37,211.65,91437.0,212.42,212.43,211.37,211.65,91437.0
2025-01-29 14:20:00,211.73,212.16,211.44,212.15,37752.0,211.73,212.16,211.44,212.15,37752.0
2025-01-29 14:25:00,212.15,212.24,211.86,212.12,11263.0,212.15,212.24,211.86,212.12,11263.0
2025-01-29 14:30:00,212.1,212.77,212.06,212.5,16097.0,212.1,212.77,212.06,212.5,16097.0
2025-01-29 14:35:00,212.62,212.71,212.18,212.71,19355.0,212.62,212.71,212.18,212.71,19355.0
2025-01-29 14:40:00,212.79,213.2,212.48,212.81,22685.0,212.79,213.2,212.48,212.81,22685.0
2025-01-29 14:45:00,212.69,213.33,212.55,212.85,12817.0,212.69,213.33,212.55,212.85,12817.0
2025-01-29 14:50:00,212.94,213.17,212.87,213.07,29427.0,212.94,213.17,212.87,213.07,29427.0
2025-01-29 14:55:00,213.03,213.26,212.77,212.89,43297.0,213.03,213.26,212.77,212.89,43297.0
2025-01-29 15:00:00,212.83,213.02,212.42,212.51,22361.0,212.83,213.02,212.42,212.51,22361.0
2025-01-29 15:05:00,212.46,212.71,212.38,212.71,16810.0,212.46,212.71,212.38,212.71,16810.0
2025-01-29 15:10:00,212.68,212.92,212.53,212.67,21888.0,212.68,212.92,212.53,212.67,21888.0
2025-01-29 15:15:00,212.67,212.92,212.31,212.84,14923.0,212.67,212.92,212.31,212.84,14923.0
2025-01-29 15:20:00,212.96,213.42,212.92,213.28,12584.0,212.96,213.42,212.92,213.28,12584.0
2025-01-29 15:25:00,213.33,213.43,213.11,213.32,22626.0,213.33,213.43,213.11,213.32,22626.0
2025-01-29 15:30:00,213.37,213.41,213.19,213.26,22074.0,213.37,213.41,213.19,213.26,22074.0
2025-01-29 15:35:00,213.25,213.25,212.76,212.8,31163.0,213.25,213.25,212.76,212.8,31163.0
2025-01-29 15:40:00,212.8,213.06,212.8,212.97,26693.0,212.8,213.06,212.8,212.97,26693.0
2025-01-29 15:45:00,212.99,213.05,212.74,212.9,31717.0,212.99,213.05,212.74,212.9,31717.0
2025-01-29 15:50:00,212.86,213.17,212.61,212.69,64834.0,212.86,213.17,212.61,212.69,64834.0
2025-01-29 15:55:00,212.75,212.93,212.39,212.51,171574.0,212.75,212.93,212.39,212.51,171574.0
2025-01-30 09:30:00,214.04,215.8,214.01,215.8,20047.0,214.04,215.8,214.01,215.8,20047.0
2025-01-30 09:35:00,215.75,216.55,215.41,216.43,8036.0,215.75,216.55,215.41,216.43,8036.0
2025-01-30 09:40:00,216.49,216.91,216.48,216.7,7681.0,216.49,216.91,216.48,216.7,7681.0
2025-01-30 09:45:00,216.76,217.16,216.75,217.01,13586.0,216.76,217.16,216.75,217.01,13586.0
2025-01-30 09:50:00,217.1,217.93,217.07,217.47,15579.0,217.1,217.93,217.07,217.47,15579.0
2025-01-30 09:55:00,217.55,217.9,217.51,217.72,13598.0,217.55,217.9,217.51,217.72,13598.0
2025-01-30 10:00:00,217.74,217.88,216.92,217.22,15831.0,217.74,217.88,216.92,217.22,15831.0
2025-01-30 10:05:00,217.18,217.18,216.42,216.61,18307.0,217.18,217.18,216.42,216.61,18307.0
2025-01-30 10:10:00,216.74,217.13,216.74,216.96,10298.0,216.74,217.13,216.74,216.96,10298.0
2025-01-30 10:15:00,216.86,217.56,216.85,217.53,13510.0,216.86,217.56,216.85,217.53,13510.0
2025-01-30 10:20:00,217.5,217.92,217.5,217.57,10417.0,217.5,217.92,217.5,217.57,10417.0
2025-01-30 10:25:00,217.55,217.75,217.4,217.41,7857.0,217.55,217.75,217.4,217.41,7857.0
2025-01-30 10:30:00,217.54,217.59,217.37,217.59,6438.0,217.54,217.59,217.37,217.59,6438.0
2025-01-30 10:35:00,217.59,217.98,217.56,217.98,5907.0,217.59,217.98,217.56,217.98,5907.0
2025-01-30 10:40:00,217.96,218.03,217.42,217.47,15763.0,217.96,218.03,217.42,217.47,15763.0
2025-01-30 10:45:00,217.5,217.5,217.17,217.48,7162.0,217.5,217.5,217.17,217.48,7162.0
2025-01-30 10:50:00,217.5,217.5,216.96,216.97,33861.0,217.5,217.5,216.96,216.97,33861.0
2025-01-30 10:55:00,216.97,217.25,216.79,217.25,24278.0,216.97,217.25,216.79,217.25,24278.0
2025-01-30 11:00:00,217.2,217.2,216.77,217.03,13458.0,217.2,217.2,216.77,217.03,13458.0
2025-01-30 11:05:00,217.03,217.24,216.9,216.93,9945.0,217.03,217.24,216.9,216.93,9945.0
2025-01-30 11:10:00,217.03,217.18,216.58,216.59,10318.0,217.03,217.18,216.58,216.59,10318.0
2025-01-30 11:15:00,216.58,216.58,216.12,216.4,17022.0,216.58,216.58,216.12,216.4,17022.0
2025-01-30 11:20:00,216.4,216.5,216.37,216.43,9789.0,216.4,216.5,216.37,216.43,9789.0
2025-01-30 11:25:00,216.43,217.2,216.43,217.06,36174.0,216.43,217.2,216.43,217.06,36174.0
2025-01-30 11:30:00,217.0,217.0,216.24,216.38,34280.0,217.0,217.0,216.24,216.38,34280.0
2025-01-30 11:35:00,216.35,216.79,216.35,216.77,5420.0,216.35,216.79,216.35,216.77,5420.0
2025-01-30 11:40:00,216.83,217.05,216.75,217.05,20547.0,216.83,217.05,216.75,217.05,20547.0
2025-01-30 11:45:00,216.96,217.05,216.65,216.66,13586.0,216.96,217.05,216.65,216.66,13586.0
2025-01-30 11:50:00,216.66,216.85,216.66,216.83,9980.0,216.66,216.85,216.66,216.83,9980.0
2025-01-30 11:55:00,216.77,216.83,216.55,216.55,14773.0,216.77,216.83,216.55,216.55,14773.0
2025-01-30 12:00:00,216.56,216.81,216.53,216.59,29118.0,216.56,216.81,216.53,216.59,29118.0
2025-01-30 12:05:00,216.68,216.85,216.59,216.63,9243.0,216.68,216.85,216.59,216.63,9243.0
2025-01-30 12:10:00,216.65,216.66,216.0,216.08,16106.0,216.65,216.66,216.0,216.08,16106.0
2025-01-30 12:15:00,216.08,216.08,215.51,215.55,23296.0,216.08,216.08,215.51,215.55,23296.0
2025-01-30 12:20:00,215.57,215.96,215.47,215.9,32879.0,215.57,215.96,215.47,215.9,32879.0
2025-01-30 12:25:00,215.9,215.96,215.5,215.68,9424.0,215.9,215.96,215.5,215.68,9424.0
2025-01-30 12:30:00,215.75,215.92,215.74,215.75,9704.0,215.75,215.92,215.74,215.75,9704.0
2025-01-30 12:35:00,215.79,216.19,215.79,216.1,9411.0,215.79,216.19,215.79,216.1,9411.0
2025-01-30 12:40:00,216.02,216.17,215.88,215.9,14664.0,216.02,216.17,215.88,215.9,14664.0
2025-01-30 12:45:00,215.96,215.96,215.64,215.71,3445.0,215.96,215.96,215.64,215.71,3445.0
2025-01-30 12:50:00,215.76,216.22,215.76,216.21,11465.0,215.76,216.22,215.76,216.21,11465.0
2025-01-30 12:55:00,216.26,216.26,216.11,216.12,5454.0,216.26,216.26,216.11,216.12,5454.0
2025-01-30 13:00:00,216.18,216.32,216.08,216.31,9883.0,216.18,216.32,216.08,216.31,9883.0
2025-01-30 13:05:00,216.22,216.34,216.21,216.3,5854.0,216.22,216.34,216.21,216.3,5854.0
2025-01-30 13:10:00,216.24,216.41,216.08,216.33,4468.0,216.24,216.41,216.08,216.33,4468.0
2025-01-30 13:15:00,216.42,216.42,216.29,216.3,2624.0,216.42,216.42,216.29,216.3,2624.0
2025-01-30 13:20:00,216.32,216.56,216.32,216.56,6136.0,216.32,216.56,216.32,216.56,6136.0
2025-01-30 13:25:00,216.5,216.63,216.46,216.63,5212.0,216.5,216.63,216.46,216.63,5212.0
2025-01-30 13:30:00,216.64,216.8,216.62,216.75,7080.0,216.64,216.8,216.62,216.75,7080.0
2025-01-30 13:35:00,216.75,217.16,216.75,217.15,8718.0,216.75,217.16,216.75,217.15,8718.0
2025-01-30 13:40:00,217.15,217.35,217.14,217.35,14548.0,217.15,217.35,217.14,217.35,14548.0
2025-01-30 13:45:00,217.31,217.39,217.31,217.35,2988.0,217.31,217.39,217.31,217.35,2988.0
2025-01-30 13:50:00,217.36,217.36,217.22,217.25,8614.0,217.36,217.36,217.22,217.25,8614.0
2025-01-30 13:55:00,217.28,217.5,217.18,217.28,15134.0,217.28,217.5,217.18,217.28,15134.0
2025-01-30 14:00:00,217.28,217.32,217.17,217.22,10716.0,217.28,217.32,217.17,217.22,10716.0
2025-01-30 14:05:00,217.21,217.34,217.19,217.3,11217.0,217.21,217.34,217.19,217.3,11217.0
2025-01-30 14:10:00,217.2,217.5,217.2,217.37,15851.0,217.2,217.5,217.2,217.37,15851.0
2025-01-30 14:15:00,217.35,217.35,217.07,217.11,5871.0,217.35,217.35,217.07,217.11,5871.0
2025-01-30 14:20:00,217.12,217.22,217.11,217.17,9391.0,217.12,217.22,217.11,217.17,9391.0
2025-01-30 14:25:00,217.11,217.14,216.74,216.78,6856.0,217.11,217.14,216.74,216.78,6856.0
2025-01-30 14:30:00,216.8,216.8,216.57,216.57,11110.0,216.8,216.8,216.57,216.57,11110.0
2025-01-30 14:35:00,216.58,216.66,216.53,216.66,4383.0,216.58,216.66,216.53,216.66,4383.0
2025-01-30 14:40:00,216.69,216.69,216.53,216.65,8160.0,216.69,216.69,216.53,216.65,8160.0
2025-01-30 14:45:00,216.56,216.71,216.54,216.7,11196.0,216.56,216.71,216.54,216.7,11196.0
2025-01-30 14:50:00,216.71,216.72,216.59,216.61,5830.0,216.71,216.72,216.59,216.61,5830.0
2025-01-30 14:55:00,216.64,216.85,216.64,216.81,8371.0,216.64,216.85,216.64,216.81,8371.0
2025-01-30 15:00:00,216.79,216.8,216.63,216.63,10687.0,216.79,216.8,216.63,216.63,10687.0
2025-01-30 15:05:00,216.66,216.68,216.38,216.38,7131.0,216.66,216.68,216.38,216.38,7131.0
2025-01-30 15:10:00,216.42,216.72,216.41,216.72,13932.0,216.42,216.72,216.41,216.72,13932.0
2025-01-30 15:15:00,216.72,216.72,216.44,216.58,5753.0,216.72,216.72,216.44,216.58,5753.0
2025-01-30 15:20:00,216.59,216.69,216.58,216.66,14118.0,216.59,216.69,216.58,216.66,14118.0
2025-01-30 15:25:00,216.67,216.67,216.0,216.0,18509.0,216.67,216.67,216.0,216.0,18509.0
2025-01-30 15:30:00,216.01,216.13,215.91,216.0,25454.0,216.01,216.13,215.91,216.0,25454.0
2025-01-30 15:35:00,216.0,216.01,215.11,215.19,30185.0,216.0,216.01,215.11,215.19,30185.0
2025-01-30 15:40:00,215.19,215.19,214.39,214.46,34689.0,215.19,215.19,214.39,214.46,34689.0
2025-01-30 15:45:00,214.5,215.42,214.45,215.41,32644.0,214.5,215.42,214.45,215.41,32644.0
2025-01-30 15:50:00,215.45,215.87,215.31,215.63,63854.0,215.45,215.87,215.31,215.63,63854.0
2025-01-30 15:55:00,215.66,216.14,215.62,215.93,191576.0,215.66,216.14,215.62,215.93,191576.0
2025-01-31 09:30:00,215.81,216.74,215.4,216.47,35578.0,215.81,216.74,215.4,216.47,35578.0
2025-01-31 09:35:00,216.14,216.78,216.13,216.56,9896.0,216.14,216.78,216.13,216.56,9896.0
2025-01-31 09:40:00,216.56,216.6,216.2,216.36,22260.0,216.56,216.6,216.2,216.36,22260.0
2025-01-31 09:45:00,216.35,216.4,216.0,216.0,9520.0,216.35,216.4,216.0,216.0,9520.0
2025-01-31 09:50:00,216.07,216.38,216.06,216.27,5859.0,216.07,216.38,216.06,216.27,5859.0
2025-01-31 09:55:00,216.41,216.67,216.25,216.35,17194.0,216.41,216.67,216.25,216.35,17194.0
2025-01-31 10:00:00,216.42,217.07,216.3,217.01,11720.0,216.42,217.07,216.3,217.01,11720.0
2025-01-31 10:05:00,217.12,217.28,216.99,217.23,8737.0,217.12,217.28,216.99,217.23,8737.0
2025-01-31 10:10:00,217.2,217.24,216.92,216.92,8275.0,217.2,217.24,216.92,216.92,8275.0
2025-01-31 10:15:00,216.96,217.06,216.69,216.81,10148.0,216.96,217.06,216.69,216.81,10148.0
2025-01-31 10:20:00,216.82,217.02,216.61,217.0,3350.0,216.82,217.02,216.61,217.0,3350.0
2025-01-31 10:25:00,217.03,217.04,216.89,216.96,5954.0,217.03,217.04,216.89,216.96,5954.0
2025-01-31 10:30:00,217.01,217.12,217.01,217.12,2314.0,217.01,217.12,217.01,217.12,2314.0
2025-01-31 10:35:00,217.14,217.14,216.83,216.93,9765.0,217.14,217.14,216.83,216.93,9765.0
2025-01-31 10:40:00,216.94,216.94,216.58,216.61,12731.0,216.94,216.94,216.58,216.61,12731.0
2025-01-31 10:45:00,216.53,216.86,216.52,216.78,9937.0,216.53,216.86,216.52,216.78,9937.0
2025-01-31 10:50:00,216.81,217.11,216.81,216.94,7982.0,216.81,217.11,216.81,216.94,7982.0
2025-01-31 10:55:00,216.93,216.96,216.86,216.89,3558.0,216.93,216.96,216.86,216.89,3558.0
2025-01-31 11:00:00,216.97,217.2,216.97,217.15,6330.0,216.97,217.2,216.97,217.15,6330.0
2025-01-31 11:05:00,217.16,217.44,217.11,217.42,4154.0,217.16,217.44,217.11,217.42,4154.0
2025-01-31 11:10:00,217.42,217.52,217.13,217.17,9771.0,217.42,217.52,217.13,217.17,9771.0
2025-01-31 11:15:00,217.22,217.22,216.94,217.04,3892.0,217.22,217.22,216.94,217.04,3892.0
2025-01-31 11:20:00,217.01,217.04,216.71,216.96,15818.0,217.01,217.04,216.71,216.96,15818.0
2025-01-31 11:25:00,217.01,217.11,216.79,216.79,9006.0,217.01,217.11,216.79,216.79,9006.0
2025-01-31 11:30:00,216.83,216.98,216.78,216.97,3135.0,216.83,216.98,216.78,216.97,3135.0
2025-01-31 11:35:00,217.04,217.05,216.88,217.01,10035.0,217.04,217.05,216.88,217.01,10035.0
2025-01-31 11:40:00,217.02,217.16,217.01,217.04,2629.0,217.02,217.16,217.01,217.04,2629.0
2025-01-31 11:45:00,217.11,217.11,216.99,217.02,4939.0,217.11,217.11,216.99,217.02,4939.0
2025-01-31 11:50:00,217.07,217.23,217.02,217.13,10443.0,217.07,217.23,217.02,217.13,10443.0
2025-01-31 11:55:00,217.16,217.22,217.14,217.18,3123.0,217.16,217.22,217.14,217.18,3123.0
2025-01-31 12:00:00,217.2,217.32,217.2,217.26,2725.0,217.2,217.32,217.2,217.26,2725.0
2025-01-31 12:05:00,217.26,217.29,217.06,217.24,9576.0,217.26,217.29,217.06,217.24,9576.0
2025-01-31 12:10:00,217.2,217.2,217.0,217.16,11840.0,217.2,217.2,217.0,217.16,11840.0
2025-01-31 12:15:00,217.13,217.17,216.84,217.04,6171.0,217.13,217.17,216.84,217.04,6171.0
2025-01-31 12:20:00,217.05,217.35,217.05,217.21,4399.0,217.05,217.35,217.05,217.21,4399.0
2025-01-31 12:25:00,217.18,217.23,217.17,217.22,1648.0,217.18,217.23,217.17,217.22,1648.0
2025-01-31 12:30:00,217.2,217.46,217.19,217.46,6254.0,217.2,217.46,217.19,217.46,6254.0
2025-01-31 12:35:00,217.38,217.44,217.26,217.32,6021.0,217.38,217.44,217.26,217.32,6021.0
2025-01-31 12:40:00,217.29,217.35,217.19,217.34,3788.0,217.29,217.35,217.19,217.34,3788.0
2025-01-31 12:45:00,217.29,217.35,217.13,217.13,6906.0,217.29,217.35,217.13,217.13,6906.0
2025-01-31 12:50:00,217.11,217.14,217.08,217.13,5694.0,217.11,217.14,217.08,217.13,5694.0
2025-01-31 12:55:00,217.09,217.12,216.95,216.98,6888.0,217.09,217.12,216.95,216.98,6888.0
2025-01-31 13:00:00,217.02,217.23,216.96,217.23,6321.0,217.02,217.23,216.96,217.23,6321.0
2025-01-31 13:05:00,217.2,217.5,217.2,217.44,7879.0,217.2,217.5,217.2,217.44,7879.0
2025-01-31 13:10:00,217.46,217.47,217.4,217.47,6812.0,217.46,217.47,217.4,217.47,6812.0
2025-01-31 13:15:00,217.46,217.46,216.76,216.94,14605.0,217.46,217.46,216.76,216.94,14605.0
2025-01-31 13:20:00,216.83,216.89,216.25,216.46,30513.0,216.83,216.89,216.25,216.46,30513.0
2025-01-31 13:25:00,216.38,216.39,215.93,216.23,16731.0,216.38,216.39,215.93,216.23,16731.0
2025-01-31 13:30:00,216.09,216.18,215.86,215.91,8109.0,216.09,216.18,215.86,215.91,8109.0
2025-01-31 13:35:00,215.91,216.06,215.71,215.94,8679.0,215.91,216.06,215.71,215.94,8679.0
2025-01-31 13:40:00,216.05,216.33,216.02,216.14,3368.0,216.05,216.33,216.02,216.14,3368.0
2025-01-31 13:45:00,216.23,216.33,216.16,216.27,1407.0,216.23,216.33,216.16,216.27,1407.0
2025-01-31 13:50:00,216.17,216.37,216.03,216.11,7865.0,216.17,216.37,216.03,216.11,7865.0
2025-01-31 13:55:00,216.23,216.23,215.92,216.17,8528.0,216.23,216.23,215.92,216.17,8528.0
2025-01-31 14:00:00,216.12,216.23,215.89,215.89,8809.0,216.12,216.23,215.89,215.89,8809.0
2025-01-31 14:05:00,215.95,215.95,215.52,215.61,6664.0,215.95,215.95,215.52,215.61,6664.0
2025-01-31 14:10:00,215.62,215.98,215.52,215.95,6302.0,215.62,215.98,215.52,215.95,6302.0
2025-01-31 14:15:00,216.04,216.09,215.78,215.78,8511.0,216.04,216.09,215.78,215.78,8511.0
2025-01-31 14:20:00,215.75,215.97,215.68,215.83,2883.0,215.75,215.97,215.68,215.83,2883.0
2025-01-31 14:25:00,215.93,216.23,215.86,216.16,4065.0,215.93,216.23,215.86,216.16,4065.0
2025-01-31 14:30:00,216.26,216.54,216.21,216.54,7893.0,216.26,216.54,216.21,216.54,7893.0
2025-01-31 14:35:00,216.53,216.53,216.06,216.18,7428.0,216.53,216.53,216.06,216.18,7428.0
2025-01-31 14:40:00,216.18,216.23,215.77,215.78,8932.0,216.18,216.23,215.77,215.78,8932.0
2025-01-31 14:45:00,215.81,216.18,215.7,216.18,5767.0,215.81,216.18,215.7,216.18,5767.0
2025-01-31 14:50:00,216.17,216.32,216.0,216.21,6825.0,216.17,216.32,216.0,216.21,6825.0
2025-01-31 14:55:00,216.25,216.58,216.25,216.56,11555.0,216.25,216.58,216.25,216.56,11555.0
2025-01-31 15:00:00,216.51,216.51,215.74,215.75,7595.0,216.51,216.51,215.74,215.75,7595.0
2025-01-31 15:05:00,215.87,215.9,215.54,215.61,6948.0,215.87,215.9,215.54,215.61,6948.0
2025-01-31 15:10:00,215.57,215.84,215.55,215.63,9752.0,215.57,215.84,215.55,215.63,9752.0
2025-01-31 15:15:00,215.69,215.86,215.55,215.69,10188.0,215.69,215.86,215.55,215.69,10188.0
2025-01-31 15:20:00,215.7,215.74,215.48,215.74,7801.0,215.7,215.74,215.48,215.74,7801.0
2025-01-31 15:25:00,215.68,215.88,215.61,215.69,8621.0,215.68,215.88,215.61,215.69,8621.0
2025-01-31 15:30:00,215.75,215.86,215.58,215.86,14818.0,215.75,215.86,215.58,215.86,14818.0
2025-01-31 15:35:00,215.78,215.82,215.5,215.55,7086.0,215.78,215.82,215.5,215.55,7086.0
2025-01-31 15:40:00,215.61,215.97,215.59,215.84,15308.0,215.61,215.97,215.59,215.84,15308.0
2025-01-31 15:45:00,215.74,216.06,215.72,215.98,24194.0,215.74,216.06,215.72,215.98,24194.0
2025-01-31 15:50:00,216.01,216.39,215.86,216.01,40598.0,216.01,216.39,215.86,216.01,40598.0
2025-01-31 15:55:00,216.01,216.21,215.82,216.07,137194.0,216.01,216.21,215.82,216.07,137194.0
2025-02-03 09:30:00,214.41,214.7,213.89,214.49,49734.0,214.41,214.7,213.89,214.49,49734.0
2025-02-03 09:35:00,214.39,214.62,213.25,213.56,23901.0,214.39,214.62,213.25,213.56,23901.0
2025-02-03 09:40:00,213.56,214.21,213.42,213.75,11289.0,213.56,214.21,213.42,213.75,11289.0
2025-02-03 09:45:00,213.81,213.85,213.16,213.27,29971.0,213.81,213.85,213.16,213.27,29971.0
2025-02-03 09:50:00,213.27,213.27,212.47,212.79,12529.0,213.27,213.27,212.47,212.79,12529.0
2025-02-03 09:55:00,212.76,213.15,212.52,212.9,9929.0,212.76,213.15,212.52,212.9,9929.0
2025-02-03 10:00:00,213.09,213.11,212.5,212.6,8435.0,213.09,213.11,212.5,212.6,8435.0
2025-02-03 10:05:00,212.5,213.22,212.49,212.97,8070.0,212.5,213.22,212.49,212.97,8070.0
2025-02-03 10:10:00,212.95,213.41,212.84,213.0,11955.0,212.95,213.41,212.84,213.0,11955.0
2025-02-03 10:15:00,213.0,213.0,212.39,212.39,5826.0,213.0,213.0,212.39,212.39,5826.0
2025-02-03 10:20:00,212.4,213.82,212.27,213.71,12165.0,212.4,213.82,212.27,213.71,12165.0
2025-02-03 10:25:00,213.89,214.57,213.82,214.57,10473.0,213.89,214.57,213.82,214.57,10473.0
2025-02-03 10:30:00,214.49,215.3,214.32,215.04,14310.0,214.49,215.3,214.32,215.04,14310.0
2025-02-03 10:35:00,215.02,215.18,214.74,214.98,5668.0,215.02,215.18,214.74,214.98,5668.0
2025-02-03 10:40:00,214.85,215.74,214.76,215.39,7460.0,214.85,215.74,214.76,215.39,7460.0
2025-02-03 10:45:00,215.46,215.47,214.96,214.97,5715.0,215.46,215.47,214.96,214.97,5715.0
2025-02-03 10:50:00,215.45,215.61,215.15,215.16,5007.0,215.45,215.61,215.15,215.16,5007.0
2025-02-03 10:55:00,215.16,215.44,214.86,215.06,4128.0,215.16,215.44,214.86,215.06,4128.0
2025-02-03 11:00:00,215.09,215.41,214.78,215.19,14741.0,215.09,215.41,214.78,215.19,14741.0
2025-02-03 11:05:00,215.19,215.35,214.55,215.12,13337.0,215.19,215.35,214.55,215.12,13337.0
2025-02-03 11:10:00,215.19,215.46,214.96,215.28,29399.0,215.19,215.46,214.96,215.28,29399.0
2025-02-03 11:15:00,215.34,215.7,215.2,215.69,9282.0,215.34,215.7,215.2,215.69,9282.0
2025-02-03 11:20:00,215.8,216.0,215.61,215.66,7812.0,215.8,216.0,215.61,215.66,7812.0
2025-02-03 11:25:00,215.74,215.94,215.57,215.94,9789.0,215.74,215.94,215.57,215.94,9789.0
2025-02-03 11:30:00,215.87,215.96,215.34,215.81,9256.0,215.87,215.96,215.34,215.81,9256.0
2025-02-03 11:35:00,215.93,216.01,215.63,215.9,13112.0,215.93,216.01,215.63,215.9,13112.0
2025-02-03 11:40:00,215.92,216.34,215.82,216.28,12955.0,215.92,216.34,215.82,216.28,12955.0
2025-02-03 11:45:00,216.2,216.42,216.12,216.41,8022.0,216.2,216.42,216.12,216.41,8022.0
2025-02-03 11:50:00,216.5,216.64,216.34,216.34,3377.0,216.5,216.64,216.34,216.34,3377.0
2025-02-03 11:55:00,216.33,216.35,215.81,216.01,7416.0,216.33,216.35,215.81,216.01,7416.0
2025-02-03 12:00:00,215.97,216.12,215.7,215.87,6587.0,215.97,216.12,215.7,215.87,6587.0
2025-02-03 12:05:00,215.91,216.04,215.81,215.95,5221.0,215.91,216.04,215.81,215.95,5221.0
2025-02-03 12:10:00,215.95,216.01,215.65,215.75,5038.0,215.95,216.01,215.65,215.75,5038.0
2025-02-03 12:15:00,215.76,215.96,215.62,215.96,4314.0,215.76,215.96,215.62,215.96,4314.0
2025-02-03 12:20:00,216.02,216.45,216.02,216.45,3083.0,216.02,216.45,216.02,216.45,3083.0
2025-02-03 12:25:00,216.54,216.65,216.25,216.26,7508.0,216.54,216.65,216.25,216.26,7508.0
2025-02-03 12:30:00,216.19,216.28,215.98,216.02,4645.0,216.19,216.28,215.98,216.02,4645.0
2025-02-03 12:35:00,216.0,216.15,215.72,215.97,9875.0,216.0,216.15,215.72,215.97,9875.0
2025-02-03 12:40:00,215.88,216.15,215.87,216.13,2258.0,215.88,216.15,215.87,216.13,2258.0
2025-02-03 12:45:00,216.0,216.31,216.0,216.15,4095.0,216.0,216.31,216.0,216.15,4095.0
2025-02-03 12:50:00,216.14,216.53,216.03,216.49,6314.0,216.14,216.53,216.03,216.49,6314.0
2025-02-03 12:55:00,216.38,216.83,216.14,216.83,30049.0,216.38,216.83,216.14,216.83,30049.0
2025-02-03 13:00:00,216.78,216.94,216.34,216.9,22335.0,216.78,216.94,216.34,216.9,22335.0
2025-02-03 13:05:00,216.87,216.87,216.62,216.78,5965.0,216.87,216.87,216.62,216.78,5965.0
2025-02-03 13:10:00,216.86,217.17,216.75,217.16,3410.0,216.86,217.17,216.75,217.16,3410.0
2025-02-03 13:15:00,217.16,217.23,216.84,216.84,15243.0,217.16,217.23,216.84,216.84,15243.0
2025-02-03 13:20:00,216.96,217.15,216.89,217.07,13801.0,216.96,217.15,216.89,217.07,13801.0
2025-02-03 13:25:00,217.08,217.42,217.04,217.09,4803.0,217.08,217.42,217.04,217.09,4803.0
2025-02-03 13:30:00,217.22,217.28,217.09,217.2,3094.0,217.22,217.28,217.09,217.2,3094.0
2025-02-03 13:35:00,217.26,217.37,217.09,217.35,9142.0,217.26,217.37,217.09,217.35,9142.0
2025-02-03 13:40:00,217.38,217.38,217.11,217.19,21669.0,217.38,217.38,217.11,217.19,21669.0
2025-02-03 13:45:00,217.19,217.26,216.98,217.03,13029.0,217.19,217.26,216.98,217.03,13029.0
2025-02-03 13:50:00,216.98,217.06,216.87,216.88,7061.0,216.98,217.06,216.87,216.88,7061.0
2025-02-03 13:55:00,216.91,216.91,216.75,216.75,4087.0,216.91,216.91,216.75,216.75,4087.0
2025-02-03 14:00:00,216.82,216.82,216.61,216.79,8529.0,216.82,216.82,216.61,216.79,8529.0
2025-02-03 14:05:00,216.71,216.82,216.69,216.7,6735.0,216.71,216.82,216.69,216.7,6735.0
2025-02-03 14:10:00,216.8,216.96,216.75,216.86,8196.0,216.8,216.96,216.75,216.86,8196.0
2025-02-03 14:15:00,216.87,216.89,216.74,216.83,9540.0,216.87,216.89,216.74,216.83,9540.0
2025-02-03 14:20:00,216.9,216.91,216.78,216.85,10174.0,216.9,216.91,216.78,216.85,10174.0
2025-02-03 14:25:00,216.85,217.04,216.8,217.03,8718.0,216.85,217.04,216.8,217.03,8718.0
2025-02-03 14:30:00,217.03,217.08,216.96,217.03,11413.0,217.03,217.08,216.96,217.03,11413.0
2025-02-03 14:35:00,216.98,217.03,216.77,216.77,10337.0,216.98,217.03,216.77,216.77,10337.0
2025-02-03 14:40:00,216.81,217.07,216.8,217.02,7584.0,216.81,217.07,216.8,217.02,7584.0
2025-02-03 14:45:00,217.03,217.47,217.03,217.4,9498.0,217.03,217.47,217.03,217.4,9498.0
2025-02-03 14:50:00,217.44,217.47,217.31,217.31,5776.0,217.44,217.47,217.31,217.31,5776.0
2025-02-03 14:55:00,217.36,217.37,217.05,217.15,21462.0,217.36,217.37,217.05,217.15,21462.0
2025-02-03 15:00:00,217.15,217.21,217.0,217.14,14688.0,217.15,217.21,217.0,217.14,14688.0
2025-02-03 15:05:00,217.12,217.26,217.02,217.22,13273.0,217.12,217.26,217.02,217.22,13273.0
2025-02-03 15:10:00,217.12,217.33,217.12,217.24,9745.0,217.12,217.33,217.12,217.24,9745.0
2025-02-03 15:15:00,217.23,217.36,217.16,217.34,10854.0,217.23,217.36,217.16,217.34,10854.0
2025-02-03 15:20:00,217.3,217.34,216.89,216.96,11389.0,217.3,217.34,216.89,216.96,11389.0
2025-02-03 15:25:00,216.91,216.91,216.54,216.56,14412.0,216.91,216.91,216.54,216.56,14412.0
2025-02-03 15:30:00,216.56,216.56,216.23,216.47,23542.0,216.56,216.56,216.23,216.47,23542.0
2025-02-03 15:35:00,216.47,216.86,216.38,216.78,14828.0,216.47,216.86,216.38,216.78,14828.0
2025-02-03 15:40:00,216.78,216.83,216.53,216.67,18676.0,216.78,216.83,216.53,216.67,18676.0
2025-02-03 15:45:00,216.67,216.75,216.56,216.71,26265.0,216.67,216.75,216.56,216.71,26265.0
2025-02-03 15:50:00,216.77,217.02,216.64,216.69,44359.0,216.77,217.02,216.64,216.69,44359.0
2025-02-03 15:55:00,216.66,216.83,216.55,216.75,107307.0,216.66,216.83,216.55,216.75,107307.0
2025-02-04 09:30:00,218.53,219.97,214.03,214.63,75821.0,218.53,219.97,214.03,214.63,75821.0
2025-02-04 09:35:00,214.63,215.72,214.62,215.09,17927.0,214.63,215.72,214.62,215.09,17927.0
2025-02-04 09:40:00,214.85,214.96,213.65,214.26,32356.0,214.85,214.96,213.65,214.26,32356.0
2025-02-04 09:45:00,214.5,214.52,214.03,214.12,18380.0,214.5,214.52,214.03,214.12,18380.0
2025-02-04 09:50:00,214.13,214.31,213.66,213.91,17620.0,214.13,214.31,213.66,213.91,17620.0
2025-02-04 09:55:00,213.95,214.05,213.11,213.53,15268.0,213.95,214.05,213.11,213.53,15268.0
2025-02-04 10:00:00,213.7,214.08,213.44,214.01,14653.0,213.7,214.08,213.44,214.01,14653.0
2025-02-04 10:05:00,214.01,214.06,213.44,213.7,9660.0,214.01,214.06,213.44,213.7,9660.0
2025-02-04 10:10:00,213.74,214.1,213.38,213.76,15324.0,213.74,214.1,213.38,213.76,15324.0
2025-02-04 10:15:00,213.76,214.5,213.75,214.25,44194.0,213.76,214.5,213.75,214.25,44194.0
2025-02-04 10:20:00,214.25,214.79,214.23,214.73,21333.0,214.25,214.79,214.23,214.73,21333.0
2025-02-04 10:25:00,214.65,214.87,214.46,214.79,27478.0,214.65,214.87,214.46,214.79,27478.0
2025-02-04 10:30:00,214.83,215.12,214.7,214.83,17119.0,214.83,215.12,214.7,214.83,17119.0
2025-02-04 10:35:00,214.83,215.2,214.66,215.1,10736.0,214.83,215.2,214.66,215.1,10736.0
2025-02-04 10:40:00,215.11,215.11,214.67,214.76,10594.0,215.11,215.11,214.67,214.76,10594.0
2025-02-04 10:45:00,214.76,214.76,214.32,214.32,3322.0,214.76,214.76,214.32,214.32,3322.0
2025-02-04 10:50:00,214.3,214.86,214.29,214.85,22917.0,214.3,214.86,214.29,214.85,22917.0
2025-02-04 10:55:00,214.88,215.04,214.26,214.34,9115.0,214.88,215.04,214.26,214.34,9115.0
2025-02-04 11:00:00,214.34,215.36,214.33,215.36,9237.0,214.34,215.36,214.33,215.36,9237.0
2025-02-04 11:05:00,215.42,215.65,215.14,215.25,10247.0,215.42,215.65,215.14,215.25,10247.0
2025-02-04 11:10:00,215.25,215.72,215.19,215.7,3844.0,215.25,215.72,215.19,215.7,3844.0
2025-02-04 11:15:00,215.75,215.75,215.38,215.52,20921.0,215.75,215.75,215.38,215.52,20921.0
2025-02-04 11:20:00,215.47,215.72,215.26,215.42,8293.0,215.47,215.72,215.26,215.42,8293.0
2025-02-04 11:25:00,215.37,215.55,215.26,215.55,9597.0,215.37,215.55,215.26,215.55,9597.0
2025-02-04 11:30:00,215.58,215.66,215.28,215.32,5215.0,215.58,215.66,215.28,215.32,5215.0
2025-02-04 11:35:00,215.29,215.29,214.81,214.97,12138.0,215.29,215.29,214.81,214.97,12138.0
2025-02-04 11:40:00,214.97,215.03,214.75,214.76,8086.0,214.97,215.03,214.75,214.76,8086.0
2025-02-04 11:45:00,214.77,214.78,214.38,214.52,9028.0,214.77,214.78,214.38,214.52,9028.0
2025-02-04 11:50:00,214.52,214.6,214.41,214.45,6235.0,214.52,214.6,214.41,214.45,6235.0
2025-02-04 11:55:00,214.51,214.88,214.32,214.88,20862.0,214.51,214.88,214.32,214.88,20862.0
2025-02-04 12:00:00,214.93,215.11,214.86,215.07,15508.0,214.93,215.11,214.86,215.07,15508.0
2025-02-04 12:05:00,215.08,215.27,214.87,215.1,21785.0,215.08,215.27,214.87,215.1,21785.0
2025-02-04 12:10:00,215.2,215.31,214.94,214.94,30752.0,215.2,215.31,214.94,214.94,30752.0
2025-02-04 12:15:00,215.03,215.08,214.75,214.98,8668.0,215.03,215.08,214.75,214.98,8668.0
2025-02-04 12:20:00,215.05,215.05,214.65,214.78,13026.0,215.05,215.05,214.65,214.78,13026.0
2025-02-04 12:25:00,214.82,214.85,214.55,214.6,10818.0,214.82,214.85,214.55,214.6,10818.0
2025-02-04 12:30:00,214.58,214.68,214.32,214.43,6878.0,214.58,214.68,214.32,214.43,6878.0
2025-02-04 12:35:00,214.35,214.63,214.25,214.37,6956.0,214.35,214.63,214.25,214.37,6956.0
2025-02-04 12:40:00,214.27,214.66,214.19,214.59,45732.0,214.27,214.66,214.19,214.59,45732.0
2025-02-04 12:45:00,214.59,214.93,214.57,214.78,14842.0,214.59,214.93,214.57,214.78,14842.0
2025-02-04 12:50:00,214.78,214.84,214.46,214.6,18677.0,214.78,214.84,214.46,214.6,18677.0
2025-02-04 12:55:00,214.52,214.66,214.39,214.53,20682.0,214.52,214.66,214.39,214.53,20682.0
2025-02-04 13:00:00,214.59,214.99,214.59,214.94,9370.0,214.59,214.99,214.59,214.94,9370.0
2025-02-04 13:05:00,214.85,215.08,214.78,214.83,13957.0,214.85,215.08,214.78,214.83,13957.0
2025-02-04 13:10:00,214.8,215.29,214.66,215.28,37721.0,214.8,215.29,214.66,215.28,37721.0
2025-02-04 13:15:00,215.16,215.2,214.95,215.03,3545.0,215.16,215.2,214.95,215.03,3545.0
2025-02-04 13:20:00,215.05,215.06,214.85,214.94,11152.0,215.05,215.06,214.85,214.94,11152.0
2025-02-04 13:25:00,214.94,215.2,214.93,215.01,8555.0,214.94,215.2,214.93,215.01,8555.0
2025-02-04 13:30:00,215.04,215.08,215.01,215.08,2647.0,215.04,215.08,215.01,215.08,2647.0
2025-02-04 13:35:00,215.08,215.08,214.75,214.84,8464.0,215.08,215.08,214.75,214.84,8464.0
2025-02-04 13:40:00,214.84,215.16,214.83,215.05,11646.0,214.84,215.16,214.83,215.05,11646.0
2025-02-04 13:45:00,215.1,215.1,214.88,215.05,6938.0,215.1,215.1,214.88,215.05,6938.0
2025-02-04 13:50:00,215.05,215.13,214.99,215.05,32894.0,215.05,215.13,214.99,215.05,32894.0
2025-02-04 13:55:00,215.05,215.08,214.94,214.95,10728.0,215.05,215.08,214.94,214.95,10728.0
2025-02-04 14:00:00,214.96,215.18,214.91,215.08,36653.0,214.96,215.18,214.91,215.08,36653.0
2025-02-04 14:05:00,215.13,215.17,215.0,215.06,11074.0,215.13,215.17,215.0,215.06,11074.0
2025-02-04 14:10:00,215.06,215.23,215.06,215.15,26397.0,215.06,215.23,215.06,215.15,26397.0
2025-02-04 14:15:00,215.14,215.14,215.04,215.09,12637.0,215.14,215.14,215.04,215.09,12637.0
2025-02-04 14:20:00,215.11,215.62,215.09,215.59,18312.0,215.11,215.62,215.09,215.59,18312.0
2025-02-04 14:25:00,215.55,215.55,215.28,215.4,13892.0,215.55,215.55,215.28,215.4,13892.0
2025-02-04 14:30:00,215.41,215.45,215.3,215.39,14361.0,215.41,215.45,215.3,215.39,14361.0
2025-02-04 14:35:00,215.39,215.43,215.25,215.28,27371.0,215.39,215.43,215.25,215.28,27371.0
2025-02-04 14:40:00,215.34,215.37,215.05,215.13,19850.0,215.34,215.37,215.05,215.13,19850.0
2025-02-04 14:45:00,215.13,215.36,215.13,215.31,13656.0,215.13,215.36,215.13,215.31,13656.0
2025-02-04 14:50:00,215.3,215.38,215.3,215.35,9120.0,215.3,215.38,215.3,215.35,9120.0
2025-02-04 14:55:00,215.37,215.39,215.16,215.34,23181.0,215.37,215.39,215.16,215.34,23181.0
2025-02-04 15:00:00,215.31,215.33,215.17,215.29,11101.0,215.31,215.33,215.17,215.29,11101.0
2025-02-04 15:05:00,215.32,215.34,215.23,215.31,14113.0,215.32,215.34,215.23,215.31,14113.0
2025-02-04 15:10:00,215.32,215.36,215.2,215.2,17021.0,215.32,215.36,215.2,215.2,17021.0
2025-02-04 15:15:00,215.22,215.25,214.94,215.09,28731.0,215.22,215.25,214.94,215.09,28731.0
2025-02-04 15:20:00,215.1,215.15,214.96,214.96,21355.0,215.1,215.15,214.96,214.96,21355.0
2025-02-04 15:25:00,214.96,215.06,214.91,215.05,8813.0,214.96,215.06,214.91,215.05,8813.0
2025-02-04 15:30:00,215.05,215.16,215.01,215.09,44815.0,215.05,215.16,215.01,215.09,44815.0
2025-02-04 15:35:00,215.09,215.33,215.04,215.15,44957.0,215.09,215.33,215.04,215.15,44957.0
2025-02-04 15:40:00,215.12,215.19,214.88,214.94,18468.0,215.12,215.19,214.88,214.94,18468.0
2025-02-04 15:45:00,214.94,215.02,214.73,214.89,22989.0,214.94,215.02,214.73,214.89,22989.0
2025-02-04 15:50:00,214.83,215.05,214.82,214.92,46798.0,214.83,215.05,214.82,214.92,46798.0
2025-02-04 15:55:00,214.89,214.89,213.96,214.16,221856.0,214.89,214.89,213.96,214.16,221856.0
2025-02-05 09:30:00,224.41,225.76,221.7,224.26,229570.0,224.41,225.76,221.7,224.26,229570.0
2025-02-05 09:35:00,224.57,227.27,224.1,226.79,205693.0,224.57,227.27,224.1,226.79,205693.0
2025-02-05 09:40:00,226.89,227.85,226.09,227.02,131429.0,226.89,227.85,226.09,227.02,131429.0
2025-02-05 09:45:00,227.06,229.2,226.58,228.71,68099.0,227.06,229.2,226.58,228.71,68099.0
2025-02-05 09:50:00,228.59,229.64,228.2,228.58,55430.0,228.59,229.64,228.2,228.58,55430.0
2025-02-05 09:55:00,228.45,229.47,228.41,228.78,60855.0,228.45,229.47,228.41,228.78,60855.0
2025-02-05 10:00:00,228.94,229.23,227.56,227.93,59984.0,228.94,229.23,227.56,227.93,59984.0
2025-02-05 10:05:00,227.84,229.07,227.84,229.07,27442.0,227.84,229.07,227.84,229.07,27442.0
2025-02-05 10:10:00,229.01,229.7,228.8,229.04,62715.0,229.01,229.7,228.8,229.04,62715.0
2025-02-05 10:15:00,228.94,229.59,228.44,229.54,41175.0,228.94,229.59,228.44,229.54,41175.0
2025-02-05 10:20:00,229.53,229.92,229.14,229.45,65531.0,229.53,229.92,229.14,229.45,65531.0
2025-02-05 10:25:00,229.31,230.16,228.93,229.69,81184.0,229.31,230.16,228.93,229.69,81184.0
2025-02-05 10:30:00,229.81,230.55,229.44,230.42,26747.0,229.81,230.55,229.44,230.42,26747.0
2025-02-05 10:35:00,230.24,231.21,229.73,229.81,68126.0,230.24,231.21,229.73,229.81,68126.0
2025-02-05 10:40:00,229.81,230.4,229.57,229.99,46653.0,229.81,230.4,229.57,229.99,46653.0
2025-02-05 10:45:00,229.99,230.0,229.37,229.43,41551.0,229.99,230.0,229.37,229.43,41551.0
2025-02-05 10:50:00,229.43,230.38,229.32,229.77,20439.0,229.43,230.38,229.32,229.77,20439.0
2025-02-05 10:55:00,229.84,229.85,228.57,228.94,75490.0,229.84,229.85,228.57,228.94,75490.0
2025-02-05 11:00:00,228.71,229.39,228.71,229.22,72002.0,228.71,229.39,228.71,229.22,72002.0
2025-02-05 11:05:00,229.24,230.02,228.61,229.87,40479.0,229.24,230.02,228.61,229.87,40479.0
2025-02-05 11:10:00,229.99,229.99,229.21,229.34,32068.0,229.99,229.99,229.21,229.34,32068.0
2025-02-05 11:15:00,229.19,229.65,229.17,229.43,39333.0,229.19,229.65,229.17,229.43,39333.0
2025-02-05 11:20:00,229.43,229.62,229.21,229.56,40530.0,229.43,229.62,229.21,229.56,40530.0
2025-02-05 11:25:00,229.55,229.72,229.41,229.41,33685.0,229.55,229.72,229.41,229.41,33685.0
2025-02-05 11:30:00,229.38,229.63,229.3,229.51,52593.0,229.38,229.63,229.3,229.51,52593.0
2025-02-05 11:35:00,229.45,229.45,228.73,228.96,34205.0,229.45,229.45,228.73,228.96,34205.0
2025-02-05 11:40:00,228.96,229.01,227.81,227.94,41960.0,228.96,229.01,227.81,227.94,41960.0
2025-02-05 11:45:00,227.97,228.03,227.66,227.7,22646.0,227.97,228.03,227.66,227.7,22646.0
2025-02-05 11:50:00,227.79,228.23,227.79,228.06,37709.0,227.79,228.23,227.79,228.06,37709.0
2025-02-05 11:55:00,228.06,228.13,227.33,227.44,20686.0,228.06,228.13,227.33,227.44,20686.0
2025-02-05 12:00:00,227.43,227.48,227.02,227.09,24567.0,227.43,227.48,227.02,227.09,24567.0
2025-02-05 12:05:00,227.03,227.68,226.53,227.68,26174.0,227.03,227.68,226.53,227.68,26174.0
2025-02-05 12:10:00,227.68,228.34,227.59,227.93,34311.0,227.68,228.34,227.59,227.93,34311.0
2025-02-05 12:15:00,227.95,228.72,227.9,228.37,53864.0,227.95,228.72,227.9,228.37,53864.0
2025-02-05 12:20:00,228.36,228.68,228.32,228.51,17791.0,228.36,228.68,228.32,228.51,17791.0
2025-02-05 12:25:00,228.51,228.54,228.25,228.36,17687.0,228.51,228.54,228.25,228.36,17687.0
2025-02-05 12:30:00,228.45,228.54,228.25,228.39,12038.0,228.45,228.54,228.25,228.39,12038.0
2025-02-05 12:35:00,228.38,228.47,228.23,228.45,20695.0,228.38,228.47,228.23,228.45,20695.0
2025-02-05 12:40:00,228.47,228.57,227.79,227.79,28943.0,228.47,228.57,227.79,227.79,28943.0
2025-02-05 12:45:00,227.8,228.42,227.79,228.33,10262.0,227.8,228.42,227.79,228.33,10262.0
2025-02-05 12:50:00,228.42,228.5,228.28,228.28,7014.0,228.42,228.5,228.28,228.28,7014.0
2025-02-05 12:55:00,228.35,228.35,227.99,228.34,11322.0,228.35,228.35,227.99,228.34,11322.0
2025-02-05 13:00:00,228.38,228.48,228.08,228.21,75174.0,228.38,228.48,228.08,228.21,75174.0
2025-02-05 13:05:00,228.3,228.97,228.2,228.86,93586.0,228.3,228.97,228.2,228.86,93586.0
2025-02-05 13:10:00,228.87,229.18,228.58,229.0,18796.0,228.87,229.18,228.58,229.0,18796.0
2025-02-05 13:15:00,229.03,229.12,228.66,228.66,18894.0,229.03,229.12,228.66,228.66,18894.0
2025-02-05 13:20:00,228.72,229.21,228.72,228.95,9835.0,228.72,229.21,228.72,228.95,9835.0
2025-02-05 13:25:00,229.02,229.57,228.91,229.56,13588.0,229.02,229.57,228.91,229.56,13588.0
2025-02-05 13:30:00,229.45,229.87,229.07,229.72,32079.0,229.45,229.87,229.07,229.72,32079.0
2025-02-05 13:35:00,229.73,230.07,229.59,230.06,25280.0,229.73,230.07,229.59,230.06,25280.0
2025-02-05 13:40:00,230.0,230.18,229.67,230.1,17684.0,230.0,230.18,229.67,230.1,17684.0
2025-02-05 13:45:00,230.16,230.23,230.02,230.17,11525.0,230.16,230.23,230.02,230.17,11525.0
2025-02-05 13:50:00,230.15,231.34,230.13,231.26,32205.0,230.15,231.34,230.13,231.26,32205.0
2025-02-05 13:55:00,231.27,231.61,230.94,231.19,42282.0,231.27,231.61,230.94,231.19,42282.0
2025-02-05 14:00:00,231.19,231.47,230.86,230.97,60268.0,231.19,231.47,230.86,230.97,60268.0
2025-02-05 14:05:00,230.94,231.07,230.38,230.9,44490.0,230.94,231.07,230.38,230.9,44490.0
2025-02-05 14:10:00,230.84,230.88,230.32,230.69,27257.0,230.84,230.88,230.32,230.69,27257.0
2025-02-05 14:15:00,230.73,230.73,230.12,230.33,20373.0,230.73,230.73,230.12,230.33,20373.0
2025-02-05 14:20:00,230.22,230.34,230.02,230.21,24162.0,230.22,230.34,230.02,230.21,24162.0
2025-02-05 14:25:00,230.3,230.79,230.23,230.63,18438.0,230.3,230.79,230.23,230.63,18438.0
2025-02-05 14:30:00,230.52,230.73,230.32,230.57,15905.0,230.52,230.73,230.32,230.57,15905.0
2025-02-05 14:35:00,230.61,230.61,230.22,230.3,21781.0,230.61,230.61,230.22,230.3,21781.0
2025-02-05 14:40:00,230.22,230.38,230.1,230.31,24219.0,230.22,230.38,230.1,230.31,24219.0
2025-02-05 14:45:00,230.25,230.25,229.85,229.91,22774.0,230.25,230.25,229.85,229.91,22774.0
2025-02-05 14:50:00,229.91,230.05,229.73,229.8,20208.0,229.91,230.05,229.73,229.8,20208.0
2025-02-05 14:55:00,229.72,229.85,229.35,229.79,21026.0,229.72,229.85,229.35,229.79,21026.0
2025-02-05 15:00:00,229.79,229.79,229.25,229.28,22860.0,229.79,229.79,229.25,229.28,22860.0
2025-02-05 15:05:00,229.28,229.29,228.67,228.84,20423.0,229.28,229.29,228.67,228.84,20423.0
2025-02-05 15:10:00,228.79,229.19,228.79,229.09,24643.0,228.79,229.19,228.79,229.09,24643.0
2025-02-05 15:15:00,229.09,229.59,229.0,229.5,19335.0,229.09,229.59,229.0,229.5,19335.0
2025-02-05 15:20:00,229.5,229.98,229.45,229.91,29861.0,229.5,229.98,229.45,229.91,29861.0
2025-02-05 15:25:00,229.83,230.25,229.6,230.16,41478.0,229.83,230.25,229.6,230.16,41478.0
2025-02-05 15:30:00,230.16,230.16,229.64,229.87,33922.0,230.16,230.16,229.64,229.87,33922.0
2025-02-05 15:35:00,229.87,230.21,229.65,230.21,38378.0,229.87,230.21,229.65,230.21,38378.0
2025-02-05 15:40:00,230.17,230.3,229.54,229.56,37295.0,230.17,230.3,229.54,229.56,37295.0
2025-02-05 15:45:00,229.52,229.61,229.27,229.44,50867.0,229.52,229.61,229.27,229.44,50867.0
2025-02-05 15:50:00,229.4,229.46,228.75,228.94,87892.0,229.4,229.46,228.75,228.94,87892.0
2025-02-05 15:55:00,228.96,229.64,228.74,229.55,250925.0,228.96,229.64,228.74,229.55,250925.0
2025-02-06 09:30:00,229.5,230.0,228.96,229.0,41650.0,229.5,230.0,228.96,229.0,41650.0
2025-02-06 09:35:00,228.86,230.05,228.27,230.0,21455.0,228.86,230.05,228.27,230.0,21455.0
2025-02-06 09:40:00,230.1,230.91,229.7,230.77,15722.0,230.1,230.91,229.7,230.77,15722.0
2025-02-06 09:45:00,230.78,231.13,230.55,230.68,19023.0,230.78,231.13,230.55,230.68,19023.0
2025-02-06 09:50:00,230.74,230.96,230.3,230.96,12731.0,230.74,230.96,230.3,230.96,12731.0
2025-02-06 09:55:00,230.96,231.56,230.8,231.54,51160.0,230.96,231.56,230.8,231.54,51160.0
2025-02-06 10:00:00,231.53,231.7,231.18,231.53,25976.0,231.53,231.7,231.18,231.53,25976.0
2025-02-06 10:05:00,231.53,231.67,230.43,230.92,26404.0,231.53,231.67,230.43,230.92,26404.0
2025-02-06 10:10:00,230.84,231.16,230.8,231.07,21530.0,230.84,231.16,230.8,231.07,21530.0
2025-02-06 10:15:00,231.07,231.67,231.0,231.54,21419.0,231.07,231.67,231.0,231.54,21419.0
2025-02-06 10:20:00,231.46,231.61,231.11,231.22,20617.0,231.46,231.61,231.11,231.22,20617.0
2025-02-06 10:25:00,231.25,231.4,230.95,231.15,18221.0,231.25,231.4,230.95,231.15,18221.0
2025-02-06 10:30:00,231.15,231.41,230.95,231.19,18650.0,231.15,231.41,230.95,231.19,18650.0
2025-02-06 10:35:00,231.24,232.2,230.89,231.73,26468.0,231.24,232.2,230.89,231.73,26468.0
2025-02-06 10:40:00,231.85,232.18,231.44,231.64,29859.0,231.85,232.18,231.44,231.64,29859.0
2025-02-06 10:45:00,231.7,231.99,231.62,231.89,12518.0,231.7,231.99,231.62,231.89,12518.0
2025-02-06 10:50:00,231.89,232.02,231.68,231.89,12483.0,231.89,232.02,231.68,231.89,12483.0
2025-02-06 10:55:00,231.86,231.87,231.4,231.46,12989.0,231.86,231.87,231.4,231.46,12989.0
2025-02-06 11:00:00,231.48,231.94,231.3,231.84,15227.0,231.48,231.94,231.3,231.84,15227.0
2025-02-06 11:05:00,231.91,232.18,231.83,231.98,18970.0,231.91,232.18,231.83,231.98,18970.0
2025-02-06 11:10:00,231.98,232.25,231.77,231.82,23818.0,231.98,232.25,231.77,231.82,23818.0
2025-02-06 11:15:00,231.83,232.09,231.7,231.89,19968.0,231.83,232.09,231.7,231.89,19968.0
2025-02-06 11:20:00,231.84,232.1,231.84,232.02,16782.0,231.84,232.1,231.84,232.02,16782.0
2025-02-06 11:25:00,232.04,232.16,231.88,231.94,11914.0,232.04,232.16,231.88,231.94,11914.0
2025-02-06 11:30:00,231.97,231.97,231.52,231.61,13327.0,231.97,231.97,231.52,231.61,13327.0
2025-02-06 11:35:00,231.69,231.73,231.44,231.69,13065.0,231.69,231.73,231.44,231.69,13065.0
2025-02-06 11:40:00,231.59,231.71,231.54,231.61,8790.0,231.59,231.71,231.54,231.61,8790.0
2025-02-06 11:45:00,231.55,231.73,231.48,231.49,10362.0,231.55,231.73,231.48,231.49,10362.0
2025-02-06 11:50:00,231.49,231.5,231.06,231.14,14752.0,231.49,231.5,231.06,231.14,14752.0
2025-02-06 11:55:00,231.25,231.38,231.12,231.38,13319.0,231.25,231.38,231.12,231.38,13319.0
2025-02-06 12:00:00,231.37,231.37,231.11,231.24,6828.0,231.37,231.37,231.11,231.24,6828.0
2025-02-06 12:05:00,231.18,231.25,230.92,231.21,7804.0,231.18,231.25,230.92,231.21,7804.0
2025-02-06 12:10:00,231.16,231.27,230.9,231.25,9789.0,231.16,231.27,230.9,231.25,9789.0
2025-02-06 12:15:00,231.28,231.51,231.21,231.4,11399.0,231.28,231.51,231.21,231.4,11399.0
2025-02-06 12:20:00,231.37,231.37,230.91,231.0,10043.0,231.37,231.37,230.91,231.0,10043.0
2025-02-06 12:25:00,231.06,231.21,230.69,230.75,14844.0,231.06,231.21,230.69,230.75,14844.0
2025-02-06 12:30:00,230.75,230.84,230.65,230.74,10100.0,230.75,230.84,230.65,230.74,10100.0
2025-02-06 12:35:00,230.85,231.18,230.82,231.12,12727.0,230.85,231.18,230.82,231.12,12727.0
2025-02-06 12:40:00,231.19,231.19,230.65,230.77,18175.0,231.19,231.19,230.65,230.77,18175.0
2025-02-06 12:45:00,230.82,230.83,230.35,230.45,11405.0,230.82,230.83,230.35,230.45,11405.0
2025-02-06 12:50:00,230.42,230.72,230.2,230.72,10917.0,230.42,230.72,230.2,230.72,10917.0
2025-02-06 12:55:00,230.65,230.84,230.58,230.74,20447.0,230.65,230.84,230.58,230.74,20447.0
2025-02-06 13:00:00,230.81,231.03,230.72,230.79,14222.0,230.81,231.03,230.72,230.79,14222.0
2025-02-06 13:05:00,230.81,230.82,230.57,230.59,16020.0,230.81,230.82,230.57,230.59,16020.0
2025-02-06 13:10:00,230.63,230.73,229.05,229.07,62455.0,230.63,230.73,229.05,229.07,62455.0
2025-02-06 13:15:00,229.3,230.04,229.2,229.99,24510.0,229.3,230.04,229.2,229.99,24510.0
2025-02-06 13:20:00,229.99,230.26,229.74,230.12,11806.0,229.99,230.26,229.74,230.12,11806.0
2025-02-06 13:25:00,229.99,230.15,229.78,229.88,11146.0,229.99,230.15,229.78,229.88,11146.0
2025-02-06 13:30:00,229.88,229.98,229.6,229.61,12778.0,229.88,229.98,229.6,229.61,12778.0
2025-02-06 13:35:00,229.62,229.75,229.28,229.29,12807.0,229.62,229.75,229.28,229.29,12807.0
2025-02-06 13:40:00,229.31,229.67,229.24,229.49,16025.0,229.31,229.67,229.24,229.49,16025.0
2025-02-06 13:45:00,229.43,229.59,229.36,229.56,11237.0,229.43,229.59,229.36,229.56,11237.0
2025-02-06 13:50:00,229.56,229.58,229.32,229.33,6925.0,229.56,229.58,229.32,229.33,6925.0
2025-02-06 13:55:00,229.39,229.53,229.25,229.42,12279.0,229.39,229.53,229.25,229.42,12279.0
2025-02-06 14:00:00,229.41,230.12,229.37,230.12,19999.0,229.41,230.12,229.37,230.12,19999.0
2025-02-06 14:05:00,230.11,230.31,230.04,230.18,11138.0,230.11,230.31,230.04,230.18,11138.0
2025-02-06 14:10:00,230.2,230.3,230.14,230.21,9020.0,230.2,230.3,230.14,230.21,9020.0
2025-02-06 14:15:00,230.25,230.25,230.06,230.19,10417.0,230.25,230.25,230.06,230.19,10417.0
2025-02-06 14:20:00,230.14,230.18,229.91,230.06,20031.0,230.14,230.18,229.91,230.06,20031.0
2025-02-06 14:25:00,230.06,230.19,229.91,230.02,15730.0,230.06,230.19,229.91,230.02,15730.0
2025-02-06 14:30:00,230.02,230.04,229.23,229.28,21041.0,230.02,230.04,229.23,229.28,21041.0
2025-02-06 14:35:00,229.36,230.01,229.13,229.84,19183.0,229.36,230.01,229.13,229.84,19183.0
2025-02-06 14:40:00,229.84,229.99,229.56,229.62,41775.0,229.84,229.99,229.56,229.62,41775.0
2025-02-06 14:45:00,229.6,230.04,229.49,230.03,21365.0,229.6,230.04,229.49,230.03,21365.0
2025-02-06 14:50:00,230.02,230.11,229.9,230.0,15648.0,230.02,230.11,229.9,230.0,15648.0
2025-02-06 14:55:00,230.03,230.55,230.03,230.38,14799.0,230.03,230.55,230.03,230.38,14799.0
2025-02-06 15:00:00,230.37,230.5,230.29,230.29,13194.0,230.37,230.5,230.29,230.29,13194.0
2025-02-06 15:05:00,230.33,230.6,230.32,230.57,10138.0,230.33,230.6,230.32,230.57,10138.0
2025-02-06 15:10:00,230.59,230.78,230.54,230.66,14876.0,230.59,230.78,230.54,230.66,14876.0
2025-02-06 15:15:00,230.69,231.01,230.66,230.87,18111.0,230.69,231.01,230.66,230.87,18111.0
2025-02-06 15:20:00,230.88,230.93,230.7,230.93,27761.0,230.88,230.93,230.7,230.93,27761.0
2025-02-06 15:25:00,230.96,231.09,230.88,231.08,14766.0,230.96,231.09,230.88,231.08,14766.0
2025-02-06 15:30:00,231.07,231.13,230.95,231.04,25618.0,231.07,231.13,230.95,231.04,25618.0
2025-02-06 15:35:00,231.04,231.18,230.97,231.04,22724.0,231.04,231.18,230.97,231.04,22724.0
2025-02-06 15:40:00,231.04,231.06,230.8,231.06,22027.0,231.04,231.06,230.8,231.06,22027.0
2025-02-06 15:45:00,231.03,231.23,230.98,231.18,32376.0,231.03,231.23,230.98,231.18,32376.0
2025-02-06 15:50:00,231.23,231.5,231.02,231.32,27594.0,231.23,231.5,231.02,231.32,27594.0
2025-02-06 15:55:00,231.33,231.45,230.82,231.17,124429.0,231.33,231.45,230.82,231.17,124429.0
2025-02-07 09:30:00,231.54,232.2,230.0,230.01,53520.0,231.54,232.2,230.0,230.01,53520.0
2025-02-07 09:35:00,230.16,230.46,229.78,230.22,20546.0,230.16,230.46,229.78,230.22,20546.0
2025-02-07 09:40:00,230.18,231.41,230.18,231.02,17768.0,230.18,231.41,230.18,231.02,17768.0
2025-02-07 09:45:00,231.03,231.42,230.83,230.93,64025.0,231.03,231.42,230.83,230.93,64025.0
2025-02-07 09:50:00,231.3,232.46,231.08,232.26,27783.0,231.3,232.46,231.08,232.26,27783.0
2025-02-07 09:55:00,232.22,232.76,232.02,232.63,19444.0,232.22,232.76,232.02,232.63,19444.0
2025-02-07 10:00:00,232.48,232.63,231.64,231.91,23367.0,232.48,232.63,231.64,231.91,23367.0
2025-02-07 10:05:00,231.91,232.52,231.8,232.52,16472.0,231.91,232.52,231.8,232.52,16472.0
2025-02-07 10:10:00,232.56,232.8,232.25,232.63,15647.0,232.56,232.8,232.25,232.63,15647.0
2025-02-07 10:15:00,232.69,232.9,232.52,232.73,12014.0,232.69,232.9,232.52,232.73,12014.0
2025-02-07 10:20:00,232.8,232.81,232.31,232.49,11916.0,232.8,232.81,232.31,232.49,11916.0
2025-02-07 10:25:00,232.41,232.69,231.85,231.85,21754.0,232.41,232.69,231.85,231.85,21754.0
2025-02-07 10:30:00,231.7,232.74,231.69,232.74,14261.0,231.7,232.74,231.69,232.74,14261.0
2025-02-07 10:35:00,232.57,232.75,232.25,232.27,11658.0,232.57,232.75,232.25,232.27,11658.0
2025-02-07 10:40:00,232.27,232.54,232.24,232.49,6916.0,232.27,232.54,232.24,232.49,6916.0
2025-02-07 10:45:00,232.23,232.39,231.68,231.76,12125.0,232.23,232.39,231.68,231.76,12125.0
2025-02-07 10:50:00,231.76,231.89,230.69,230.99,33566.0,231.76,231.89,230.69,230.99,33566.0
2025-02-07 10:55:00,230.74,232.33,230.74,232.16,17600.0,230.74,232.33,230.74,232.16,17600.0
2025-02-07 11:00:00,232.19,232.46,231.88,231.92,42367.0,232.19,232.46,231.88,231.92,42367.0
2025-02-07 11:05:00,231.99,232.61,231.83,232.33,23705.0,231.99,232.61,231.83,232.33,23705.0
2025-02-07 11:10:00,232.37,232.68,231.99,232.41,16906.0,232.37,232.68,231.99,232.41,16906.0
2025-02-07 11:15:00,232.45,233.22,232.27,232.91,32682.0,232.45,233.22,232.27,232.91,32682.0
2025-02-07 11:20:00,232.92,233.2,232.81,233.03,28397.0,232.92,233.2,232.81,233.03,28397.0
2025-02-07 11:25:00,233.02,233.26,232.52,232.62,36331.0,233.02,233.26,232.52,232.62,36331.0
2025-02-07 11:30:00,232.62,233.1,232.53,232.96,35544.0,232.62,233.1,232.53,232.96,35544.0
2025-02-07 11:35:00,232.86,233.07,232.65,232.82,8189.0,232.86,233.07,232.65,232.82,8189.0
2025-02-07 11:40:00,232.86,233.06,232.64,232.85,14455.0,232.86,233.06,232.64,232.85,14455.0
2025-02-07 11:45:00,232.85,232.92,232.56,232.59,11456.0,232.85,232.92,232.56,232.59,11456.0
2025-02-07 11:50:00,232.59,232.59,232.1,232.19,18850.0,232.59,232.59,232.1,232.19,18850.0
2025-02-07 11:55:00,232.18,232.39,231.6,231.6,11813.0,232.18,232.39,231.6,231.6,11813.0
2025-02-07 12:00:00,231.62,231.99,231.55,231.98,29268.0,231.62,231.99,231.55,231.98,29268.0
2025-02-07 12:05:00,231.98,232.14,231.79,232.08,19105.0,231.98,232.14,231.79,232.08,19105.0
2025-02-07 12:10:00,231.95,232.03,231.63,231.93,6766.0,231.95,232.03,231.63,231.93,6766.0
2025-02-07 12:15:00,232.05,232.15,231.65,231.68,25188.0,232.05,232.15,231.65,231.68,25188.0
2025-02-07 12:20:00,231.82,232.07,231.77,231.84,9138.0,231.82,232.07,231.77,231.84,9138.0
2025-02-07 12:25:00,231.84,231.88,231.72,231.8,6121.0,231.84,231.88,231.72,231.8,6121.0
2025-02-07 12:30:00,231.76,231.9,231.64,231.77,7245.0,231.76,231.9,231.64,231.77,7245.0
2025-02-07 12:35:00,231.8,231.85,231.47,231.47,7503.0,231.8,231.85,231.47,231.47,7503.0
2025-02-07 12:40:00,231.53,231.65,231.3,231.43,13355.0,231.53,231.65,231.3,231.43,13355.0
2025-02-07 12:45:00,231.53,232.06,231.53,232.0,36716.0,231.53,232.06,231.53,232.0,36716.0
2025-02-07 12:50:00,231.92,232.03,231.77,231.99,9425.0,231.92,232.03,231.77,231.99,9425.0
2025-02-07 12:55:00,231.99,232.06,231.69,231.96,33180.0,231.99,232.06,231.69,231.96,33180.0
2025-02-07 13:00:00,231.94,232.4,231.93,232.4,11372.0,231.94,232.4,231.93,232.4,11372.0
2025-02-07 13:05:00,232.3,232.36,232.1,232.22,22909.0,232.3,232.36,232.1,232.22,22909.0
2025-02-07 13:10:00,232.25,232.78,232.06,232.16,36952.0,232.25,232.78,232.06,232.16,36952.0
2025-02-07 13:15:00,232.22,232.27,231.82,232.04,58508.0,232.22,232.27,231.82,232.04,58508.0
2025-02-07 13:20:00,232.04,232.07,231.63,231.73,29389.0,232.04,232.07,231.63,231.73,29389.0
2025-02-07 13:25:00,231.69,231.79,231.5,231.55,11525.0,231.69,231.79,231.5,231.55,11525.0
2025-02-07 13:30:00,231.53,231.96,231.53,231.92,14406.0,231.53,231.96,231.53,231.92,14406.0
2025-02-07 13:35:00,231.93,232.15,231.72,231.83,20131.0,231.93,232.15,231.72,231.83,20131.0
2025-02-07 13:40:00,231.83,231.83,231.27,231.39,30906.0,231.83,231.83,231.27,231.39,30906.0
2025-02-07 13:45:00,231.38,231.4,230.93,231.08,14050.0,231.38,231.4,230.93,231.08,14050.0
2025-02-07 13:50:00,231.08,231.13,230.94,231.0,14191.0,231.08,231.13,230.94,231.0,14191.0
2025-02-07 13:55:00,230.99,230.99,230.82,230.82,8796.0,230.99,230.99,230.82,230.82,8796.0
2025-02-07 14:00:00,230.89,230.99,230.79,230.98,21484.0,230.89,230.99,230.79,230.98,21484.0
2025-02-07 14:05:00,230.98,231.35,230.97,231.02,26496.0,230.98,231.35,230.97,231.02,26496.0
2025-02-07 14:10:00,231.02,231.13,230.85,231.06,14082.0,231.02,231.13,230.85,231.06,14082.0
2025-02-07 14:15:00,231.06,231.12,230.83,230.86,11333.0,231.06,231.12,230.83,230.86,11333.0
2025-02-07 14:20:00,230.85,230.93,230.77,230.87,9228.0,230.85,230.93,230.77,230.87,9228.0
2025-02-07 14:25:00,230.93,230.93,230.65,230.67,5609.0,230.93,230.93,230.65,230.67,5609.0
2025-02-07 14:30:00,230.65,230.96,230.57,230.9,18876.0,230.65,230.96,230.57,230.9,18876.0
2025-02-07 14:35:00,230.92,230.94,230.84,230.85,8642.0,230.92,230.94,230.84,230.85,8642.0
2025-02-07 14:40:00,230.89,230.98,230.7,230.7,10803.0,230.89,230.98,230.7,230.7,10803.0
2025-02-07 14:45:00,230.81,230.97,230.65,230.9,8619.0,230.81,230.97,230.65,230.9,8619.0
2025-02-07 14:50:00,230.9,230.97,230.69,230.69,12438.0,230.9,230.97,230.69,230.69,12438.0
2025-02-07 14:55:00,230.66,230.82,230.63,230.63,16550.0,230.66,230.82,230.63,230.63,16550.0
2025-02-07 15:00:00,230.63,230.65,230.43,230.48,5966.0,230.63,230.65,230.43,230.48,5966.0
2025-02-07 15:05:00,230.48,230.62,230.27,230.43,24931.0,230.48,230.62,230.27,230.43,24931.0
2025-02-07 15:10:00,230.51,230.51,229.99,230.01,31012.0,230.51,230.51,229.99,230.01,31012.0
2025-02-07 15:15:00,230.12,230.18,229.96,230.14,18797.0,230.12,230.18,229.96,230.14,18797.0
2025-02-07 15:20:00,230.12,230.21,230.0,230.17,13946.0,230.12,230.21,230.0,230.17,13946.0
2025-02-07 15:25:00,230.12,230.29,230.09,230.2,13114.0,230.12,230.29,230.09,230.2,13114.0
2025-02-07 15:30:00,230.19,230.44,230.16,230.34,32005.0,230.19,230.44,230.16,230.34,32005.0
2025-02-07 15:35:00,230.37,230.6,230.29,230.39,11228.0,230.37,230.6,230.29,230.39,11228.0
2025-02-07 15:40:00,230.39,230.39,230.07,230.07,24634.0,230.39,230.39,230.07,230.07,24634.0
2025-02-07 15:45:00,230.14,230.54,230.14,230.52,17821.0,230.14,230.54,230.14,230.52,17821.0
2025-02-07 15:50:00,230.52,230.87,230.28,230.4,26509.0,230.52,230.87,230.28,230.4,26509.0
2025-02-07 15:55:00,230.34,230.34,229.99,230.15,119419.0,230.34,230.34,229.99,230.15,119419.0
2025-02-10 09:30:00,229.68,230.79,229.03,230.27,105554.0,229.68,230.79,229.03,230.27,105554.0
2025-02-10 09:35:00,230.27,230.54,229.27,230.03,27621.0,230.27,230.54,229.27,230.03,27621.0
2025-02-10 09:40:00,230.04,230.04,229.67,229.69,14404.0,230.04,230.04,229.67,229.69,14404.0
2025-02-10 09:45:00,229.69,229.98,229.53,229.72,23050.0,229.69,229.98,229.53,229.72,23050.0
2025-02-10 09:50:00,229.83,230.19,229.62,229.98,20877.0,229.83,230.19,229.62,229.98,20877.0
2025-02-10 09:55:00,229.96,230.28,229.92,230.09,19187.0,229.96,230.28,229.92,230.09,19187.0
2025-02-10 10:00:00,230.09,230.29,229.82,230.21,18987.0,230.09,230.29,229.82,230.21,18987.0
2025-02-10 10:05:00,230.31,230.52,230.02,230.16,17392.0,230.31,230.52,230.02,230.16,17392.0
2025-02-10 10:10:00,230.16,230.17,229.43,229.69,18169.0,230.16,230.17,229.43,229.69,18169.0
2025-02-10 10:15:00,229.69,230.21,229.64,229.99,17740.0,229.69,230.21,229.64,229.99,17740.0
2025-02-10 10:20:00,230.1,230.44,229.96,230.37,13385.0,230.1,230.44,229.96,230.37,13385.0
2025-02-10 10:25:00,230.35,230.77,230.35,230.76,8737.0,230.35,230.77,230.35,230.76,8737.0
2025-02-10 10:30:00,230.87,230.87,230.18,230.18,19386.0,230.87,230.87,230.18,230.18,19386.0
2025-02-10 10:35:00,230.25,230.35,229.86,230.03,25915.0,230.25,230.35,229.86,230.03,25915.0
2025-02-10 10:40:00,229.9,230.11,229.67,229.86,8848.0,229.9,230.11,229.67,229.86,8848.0
2025-02-10 10:45:00,229.87,230.25,229.84,230.21,9938.0,229.87,230.25,229.84,230.21,9938.0
2025-02-10 10:50:00,230.19,230.33,229.89,230.16,10360.0,230.19,230.33,229.89,230.16,10360.0
2025-02-10 10:55:00,230.16,230.33,229.69,229.69,12356.0,230.16,230.33,229.69,229.69,12356.0
2025-02-10 11:00:00,229.85,230.14,229.7,230.09,11251.0,229.85,230.14,229.7,230.09,11251.0
2025-02-10 11:05:00,230.05,230.15,229.97,230.1,9882.0,230.05,230.15,229.97,230.1,9882.0
2025-02-10 11:10:00,230.09,230.23,230.01,230.09,10427.0,230.09,230.23,230.01,230.09,10427.0
2025-02-10 11:15:00,230.09,230.33,229.97,230.12,38632.0,230.09,230.33,229.97,230.12,38632.0
2025-02-10 11:20:00,230.13,230.13,229.36,229.63,47807.0,230.13,230.13,229.36,229.63,47807.0
2025-02-10 11:25:00,229.63,229.67,229.48,229.64,5843.0,229.63,229.67,229.48,229.64,5843.0
2025-02-10 11:30:00,229.64,229.76,229.51,229.64,27604.0,229.64,229.76,229.51,229.64,27604.0
2025-02-10 11:35:00,229.68,229.69,229.48,229.54,33923.0,229.68,229.69,229.48,229.54,33923.0
2025-02-10 11:40:00,229.53,229.69,229.48,229.68,14574.0,229.53,229.69,229.48,229.68,14574.0
2025-02-10 11:45:00,229.63,229.95,229.63,229.83,121080.0,229.63,229.95,229.63,229.83,121080.0
2025-02-10 11:50:00,229.83,230.29,229.73,230.23,16566.0,229.83,230.29,229.73,230.23,16566.0
2025-02-10 11:55:00,230.2,230.58,229.97,230.03,153812.0,230.2,230.58,229.97,230.03,153812.0
2025-02-10 12:00:00,230.07,230.61,229.98,230.44,31150.0,230.07,230.61,229.98,230.44,31150.0
2025-02-10 12:05:00,230.42,230.65,230.36,230.56,104808.0,230.42,230.65,230.36,230.56,104808.0
2025-02-10 12:10:00,230.56,231.07,230.37,230.84,36104.0,230.56,231.07,230.37,230.84,36104.0
2025-02-10 12:15:00,230.86,230.86,230.58,230.82,16162.0,230.86,230.86,230.58,230.82,16162.0
2025-02-10 12:20:00,230.82,230.82,230.46,230.65,29381.0,230.82,230.82,230.46,230.65,29381.0
2025-02-10 12:25:00,230.65,230.91,230.51,230.9,16671.0,230.65,230.91,230.51,230.9,16671.0
2025-02-10 12:30:00,231.13,231.26,230.78,230.98,21298.0,231.13,231.26,230.78,230.98,21298.0
2025-02-10 12:35:00,231.0,231.05,230.67,230.72,11730.0,231.0,231.05,230.67,230.72,11730.0
2025-02-10 12:40:00,230.79,231.04,230.73,230.99,8373.0,230.79,231.04,230.73,230.99,8373.0
2025-02-10 12:45:00,230.98,231.0,230.67,230.78,6634.0,230.98,231.0,230.67,230.78,6634.0
2025-02-10 12:50:00,230.78,230.89,230.69,230.86,9304.0,230.78,230.89,230.69,230.86,9304.0
2025-02-10 12:55:00,230.84,230.92,230.75,230.75,8989.0,230.84,230.92,230.75,230.75,8989.0
2025-02-10 13:00:00,230.72,230.75,230.54,230.61,10851.0,230.72,230.75,230.54,230.61,10851.0
2025-02-10 13:05:00,230.58,230.8,230.51,230.73,11122.0,230.58,230.8,230.51,230.73,11122.0
2025-02-10 13:10:00,230.74,230.88,230.58,230.58,11818.0,230.74,230.88,230.58,230.58,11818.0
2025-02-10 13:15:00,230.58,230.58,230.2,230.23,12752.0,230.58,230.58,230.2,230.23,12752.0
2025-02-10 13:20:00,230.27,230.39,230.25,230.33,16742.0,230.27,230.39,230.25,230.33,16742.0
2025-02-10 13:25:00,230.37,230.41,230.3,230.35,10368.0,230.37,230.41,230.3,230.35,10368.0
2025-02-10 13:30:00,230.38,230.4,230.25,230.36,11334.0,230.38,230.4,230.25,230.36,11334.0
2025-02-10 13:35:00,230.36,230.62,230.27,230.61,32610.0,230.36,230.62,230.27,230.61,32610.0
2025-02-10 13:40:00,230.61,230.87,230.61,230.73,41364.0,230.61,230.87,230.61,230.73,41364.0
2025-02-10 13:45:00,230.67,230.98,230.65,230.86,20654.0,230.67,230.98,230.65,230.86,20654.0
2025-02-10 13:50:00,230.83,230.97,230.82,230.91,12402.0,230.83,230.97,230.82,230.91,12402.0
2025-02-10 13:55:00,230.9,230.97,230.73,230.84,12101.0,230.9,230.97,230.73,230.84,12101.0
2025-02-10 14:00:00,230.77,230.83,230.65,230.77,11167.0,230.77,230.83,230.65,230.77,11167.0
2025-02-10 14:05:00,230.8,231.08,230.78,231.03,18120.0,230.8,231.08,230.78,231.03,18120.0
2025-02-10 14:10:00,230.97,231.07,230.92,231.05,8225.0,230.97,231.07,230.92,231.05,8225.0
2025-02-10 14:15:00,231.05,231.15,231.01,231.1,18020.0,231.05,231.15,231.01,231.1,18020.0
2025-02-10 14:20:00,231.1,231.31,231.1,231.19,13705.0,231.1,231.31,231.1,231.19,13705.0
2025-02-10 14:25:00,231.19,231.19,230.98,231.11,15690.0,231.19,231.19,230.98,231.11,15690.0
2025-02-10 14:30:00,231.11,231.37,231.11,231.24,11619.0,231.11,231.37,231.11,231.24,11619.0
2025-02-10 14:35:00,231.19,231.48,231.19,231.44,10688.0,231.19,231.48,231.19,231.44,10688.0
2025-02-10 14:40:00,231.39,231.5,231.29,231.32,11634.0,231.39,231.5,231.29,231.32,11634.0
2025-02-10 14:45:00,231.34,231.38,231.06,231.3,15613.0,231.34,231.38,231.06,231.3,15613.0
2025-02-10 14:50:00,231.3,231.37,231.24,231.29,13239.0,231.3,231.37,231.24,231.29,13239.0
2025-02-10 14:55:00,231.31,231.32,231.03,231.06,11079.0,231.31,231.32,231.03,231.06,11079.0
2025-02-10 15:00:00,231.06,231.19,230.88,230.89,31377.0,231.06,231.19,230.88,230.89,31377.0
2025-02-10 15:05:00,230.94,231.23,230.94,231.07,9277.0,230.94,231.23,230.94,231.07,9277.0
2025-02-10 15:10:00,231.11,231.14,230.96,231.01,10372.0,231.11,231.14,230.96,231.01,10372.0
2025-02-10 15:15:00,231.01,231.35,230.85,231.26,51449.0,231.01,231.35,230.85,231.26,51449.0
2025-02-10 15:20:00,231.26,231.28,231.1,231.12,15316.0,231.26,231.28,231.1,231.12,15316.0
2025-02-10 15:25:00,231.12,231.14,230.96,230.97,11662.0,231.12,231.14,230.96,230.97,11662.0
2025-02-10 15:30:00,230.94,230.95,230.77,230.81,23333.0,230.94,230.95,230.77,230.81,23333.0
2025-02-10 15:35:00,230.76,231.09,230.68,230.84,46111.0,230.76,231.09,230.68,230.84,46111.0
2025-02-10 15:40:00,230.85,230.91,230.62,230.75,16452.0,230.85,230.91,230.62,230.75,16452.0
2025-02-10 15:45:00,230.75,230.91,230.64,230.75,25125.0,230.75,230.91,230.64,230.75,25125.0
2025-02-10 15:50:00,230.77,230.91,230.43,230.46,46519.0,230.77,230.91,230.43,230.46,46519.0
2025-02-10 15:55:00,230.42,230.75,230.4,230.72,140315.0,230.42,230.75,230.4,230.72,140315.0
2025-02-11 09:30:00,229.65,230.02,228.54,228.94,48602.0,229.65,230.02,228.54,228.94,48602.0
2025-02-11 09:35:00,229.18,230.22,228.81,228.98,28755.0,229.18,230.22,228.81,228.98,28755.0
2025-02-11 09:40:00,228.98,229.58,228.8,229.31,20769.0,228.98,229.58,228.8,229.31,20769.0
2025-02-11 09:45:00,229.3,229.31,228.77,229.0,17833.0,229.3,229.31,228.77,229.0,17833.0
2025-02-11 09:50:00,229.11,229.13,228.73,228.93,9708.0,229.11,229.13,228.73,228.93,9708.0
2025-02-11 09:55:00,228.95,229.15,228.37,228.91,18513.0,228.95,229.15,228.37,228.91,18513.0
2025-02-11 10:00:00,228.97,229.86,228.96,229.24,31527.0,228.97,229.86,228.96,229.24,31527.0
2025-02-11 10:05:00,229.42,229.61,229.19,229.58,12106.0,229.42,229.61,229.19,229.58,12106.0
2025-02-11 10:10:00,229.65,229.82,229.3,229.45,17687.0,229.65,229.82,229.3,229.45,17687.0
2025-02-11 10:15:00,229.48,229.76,229.35,229.46,25290.0,229.48,229.76,229.35,229.46,25290.0
2025-02-11 10:20:00,229.46,229.66,229.44,229.44,10003.0,229.46,229.66,229.44,229.44,10003.0
2025-02-11 10:25:00,229.44,229.63,229.42,229.49,14359.0,229.44,229.63,229.42,229.49,14359.0
2025-02-11 10:30:00,229.49,229.71,229.42,229.53,31759.0,229.49,229.71,229.42,229.53,31759.0
2025-02-11 10:35:00,229.55,229.86,229.49,229.59,32786.0,229.55,229.86,229.49,229.59,32786.0
2025-02-11 10:40:00,229.65,229.78,229.24,229.24,47691.0,229.65,229.78,229.24,229.24,47691.0
2025-02-11 10:45:00,229.31,229.37,229.15,229.17,9189.0,229.31,229.37,229.15,229.17,9189.0
2025-02-11 10:50:00,229.25,229.6,229.07,229.07,18899.0,229.25,229.6,229.07,229.07,18899.0
2025-02-11 10:55:00,229.07,229.35,228.87,229.21,38461.0,229.07,229.35,228.87,229.21,38461.0
2025-02-11 11:00:00,229.31,229.65,229.31,229.49,23566.0,229.31,229.65,229.31,229.49,23566.0
2025-02-11 11:05:00,229.46,229.75,229.36,229.52,16970.0,229.46,229.75,229.36,229.52,16970.0
2025-02-11 11:10:00,229.52,229.68,229.36,229.63,14159.0,229.52,229.68,229.36,229.63,14159.0
2025-02-11 11:15:00,229.68,229.96,229.61,229.86,47919.0,229.68,229.96,229.61,229.86,47919.0
2025-02-11 11:20:00,229.85,229.87,229.58,229.69,32110.0,229.85,229.87,229.58,229.69,32110.0
2025-02-11 11:25:00,229.69,229.9,229.6,229.66,29003.0,229.69,229.9,229.6,229.66,29003.0
2025-02-11 11:30:00,229.68,229.72,229.44,229.51,19096.0,229.68,229.72,229.44,229.51,19096.0
2025-02-11 11:35:00,229.49,229.75,229.44,229.66,14087.0,229.49,229.75,229.44,229.66,14087.0
2025-02-11 11:40:00,229.68,229.86,229.64,229.69,27639.0,229.68,229.86,229.64,229.69,27639.0
2025-02-11 11:45:00,229.69,230.02,229.68,229.76,23621.0,229.69,230.02,229.68,229.76,23621.0
2025-02-11 11:50:00,229.76,229.84,229.69,229.69,17937.0,229.76,229.84,229.69,229.69,17937.0
2025-02-11 11:55:00,229.69,229.77,229.63,229.67,25793.0,229.69,229.77,229.63,229.67,25793.0
2025-02-11 12:00:00,229.62,229.94,229.56,229.61,35711.0,229.62,229.94,229.56,229.61,35711.0
2025-02-11 12:05:00,229.61,229.7,229.49,229.6,10859.0,229.61,229.7,229.49,229.6,10859.0
2025-02-11 12:10:00,229.65,229.75,229.61,229.74,11746.0,229.65,229.75,229.61,229.74,11746.0
2025-02-11 12:15:00,229.75,229.78,229.48,229.76,24696.0,229.75,229.78,229.48,229.76,24696.0
2025-02-11 12:20:00,229.85,230.18,229.76,230.18,38583.0,229.85,230.18,229.76,230.18,38583.0
2025-02-11 12:25:00,230.18,230.25,229.93,230.12,12599.0,230.18,230.25,229.93,230.12,12599.0
2025-02-11 12:30:00,230.06,230.07,229.96,229.97,6547.0,230.06,230.07,229.96,229.97,6547.0
2025-02-11 12:35:00,229.97,229.98,229.82,229.93,5170.0,229.97,229.98,229.82,229.93,5170.0
2025-02-11 12:40:00,229.93,230.03,229.91,229.96,14842.0,229.93,230.03,229.91,229.96,14842.0
2025-02-11 12:45:00,229.96,230.22,229.91,230.16,25335.0,229.96,230.22,229.91,230.16,25335.0
2025-02-11 12:50:00,230.27,230.28,230.02,230.11,11715.0,230.27,230.28,230.02,230.11,11715.0
2025-02-11 12:55:00,230.14,230.24,229.88,229.94,10739.0,230.14,230.24,229.88,229.94,10739.0
2025-02-11 13:00:00,230.0,230.03,229.77,229.84,8859.0,230.0,230.03,229.77,229.84,8859.0
2025-02-11 13:05:00,229.86,230.07,229.8,230.03,14389.0,229.86,230.07,229.8,230.03,14389.0
2025-02-11 13:10:00,230.12,230.59,230.06,230.49,14693.0,230.12,230.59,230.06,230.49,14693.0
2025-02-11 13:15:00,230.48,230.56,230.4,230.43,13564.0,230.48,230.56,230.4,230.43,13564.0
2025-02-11 13:20:00,230.48,230.48,230.26,230.41,11235.0,230.48,230.48,230.26,230.41,11235.0
2025-02-11 13:25:00,230.34,230.43,230.15,230.22,9382.0,230.34,230.43,230.15,230.22,9382.0
2025-02-11 13:30:00,230.24,230.29,229.97,230.01,33019.0,230.24,230.29,229.97,230.01,33019.0
2025-02-11 13:35:00,230.01,230.06,229.75,229.76,38715.0,230.01,230.06,229.75,229.76,38715.0
2025-02-11 13:40:00,229.77,229.89,229.65,229.71,8863.0,229.77,229.89,229.65,229.71,8863.0
2025-02-11 13:45:00,229.71,229.78,229.42,229.47,11667.0,229.71,229.78,229.42,229.47,11667.0
2025-02-11 13:50:00,229.47,229.78,229.47,229.53,37098.0,229.47,229.78,229.47,229.53,37098.0
2025-02-11 13:55:00,229.54,229.7,229.44,229.58,8275.0,229.54,229.7,229.44,229.58,8275.0
2025-02-11 14:00:00,229.64,229.69,229.56,229.63,7338.0,229.64,229.69,229.56,229.63,7338.0
2025-02-11 14:05:00,229.65,229.69,229.58,229.64,8675.0,229.65,229.69,229.58,229.64,8675.0
2025-02-11 14:10:00,229.64,229.74,229.58,229.63,20559.0,229.64,229.74,229.58,229.63,20559.0
2025-02-11 14:15:00,229.64,229.67,229.35,229.54,31112.0,229.64,229.67,229.35,229.54,31112.0
2025-02-11 14:20:00,229.6,229.68,229.46,229.66,7036.0,229.6,229.68,229.46,229.66,7036.0
2025-02-11 14:25:00,229.69,229.73,229.54,229.58,12606.0,229.69,229.73,229.54,229.58,12606.0
2025-02-11 14:30:00,229.51,229.72,229.5,229.59,7434.0,229.51,229.72,229.5,229.59,7434.0
2025-02-11 14:35:00,229.63,229.9,229.59,229.9,45229.0,229.63,229.9,229.59,229.9,45229.0
2025-02-11 14:40:00,229.87,230.11,229.85,230.01,16246.0,229.87,230.11,229.85,230.01,16246.0
2025-02-11 14:45:00,230.01,230.08,229.87,229.91,9381.0,230.01,230.08,229.87,229.91,9381.0
2025-02-11 14:50:00,229.92,230.02,229.91,229.96,9798.0,229.92,230.02,229.91,229.96,9798.0
2025-02-11 14:55:00,229.96,230.02,229.74,229.74,12845.0,229.96,230.02,229.74,229.74,12845.0
2025-02-11 15:00:00,229.76,230.0,229.68,229.94,57122.0,229.76,230.0,229.68,229.94,57122.0
2025-02-11 15:05:00,229.95,229.98,229.75,229.75,12036.0,229.95,229.98,229.75,229.75,12036.0
2025-02-11 15:10:00,229.78,230.03,229.69,229.89,42779.0,229.78,230.03,229.69,229.89,42779.0
2025-02-11 15:15:00,229.85,229.89,229.64,229.83,19728.0,229.85,229.89,229.64,229.83,19728.0
2025-02-11 15:20:00,229.83,229.95,229.56,229.56,45056.0,229.83,229.95,229.56,229.56,45056.0
2025-02-11 15:25:00,229.56,229.68,229.44,229.63,21356.0,229.56,229.68,229.44,229.63,21356.0
2025-02-11 15:30:00,229.67,229.95,229.62,229.78,45820.0,229.67,229.95,229.62,229.78,45820.0
2025-02-11 15:35:00,229.75,229.82,229.61,229.63,43239.0,229.75,229.82,229.61,229.63,43239.0
2025-02-11 15:40:00,229.59,229.73,229.59,229.69,27900.0,229.59,229.73,229.59,229.69,27900.0
2025-02-11 15:45:00,229.69,229.89,229.65,229.7,40330.0,229.69,229.89,229.65,229.7,40330.0
2025-02-11 15:50:00,229.75,229.94,229.62,229.8,46401.0,229.75,229.94,229.62,229.8,46401.0
2025-02-11 15:55:00,229.81,230.04,229.66,229.97,153592.0,229.81,230.04,229.66,229.97,153592.0
2025-02-12 09:30:00,228.65,229.09,227.41,228.47,31742.0,228.65,229.09,227.41,228.47,31742.0
2025-02-12 09:35:00,228.43,228.71,227.82,227.83,15741.0,228.43,228.71,227.82,227.83,15741.0
2025-02-12 09:40:00,227.67,228.39,227.53,228.3,15765.0,227.67,228.39,227.53,228.3,15765.0
2025-02-12 09:45:00,228.3,228.48,227.89,228.37,9259.0,228.3,228.48,227.89,228.37,9259.0
2025-02-12 09:50:00,228.15,228.7,228.03,228.59,8704.0,228.15,228.7,228.03,228.59,8704.0
2025-02-12 09:55:00,228.59,228.83,228.51,228.63,8022.0,228.59,228.83,228.51,228.63,8022.0
2025-02-12 10:00:00,228.95,228.95,228.3,228.53,23174.0,228.95,228.95,228.3,228.53,23174.0
2025-02-12 10:05:00,228.62,229.52,228.62,229.33,12408.0,228.62,229.52,228.62,229.33,12408.0
2025-02-12 10:10:00,229.3,229.3,228.68,228.82,5017.0,229.3,229.3,228.68,228.82,5017.0
2025-02-12 10:15:00,228.82,229.41,228.66,229.34,13474.0,228.82,229.41,228.66,229.34,13474.0
2025-02-12 10:20:00,229.32,229.64,229.24,229.5,42113.0,229.32,229.64,229.24,229.5,42113.0
2025-02-12 10:25:00,229.62,229.62,229.22,229.23,8640.0,229.62,229.62,229.22,229.23,8640.0
2025-02-12 10:30:00,229.23,229.5,229.09,229.11,30107.0,229.23,229.5,229.09,229.11,30107.0
2025-02-12 10:35:00,229.26,229.51,229.05,229.44,6498.0,229.26,229.51,229.05,229.44,6498.0
2025-02-12 10:40:00,229.34,229.59,229.18,229.43,10884.0,229.34,229.59,229.18,229.43,10884.0
2025-02-12 10:45:00,229.45,229.45,229.06,229.15,7167.0,229.45,229.45,229.06,229.15,7167.0
2025-02-12 10:50:00,229.27,229.41,229.19,229.24,8302.0,229.27,229.41,229.19,229.24,8302.0
2025-02-12 10:55:00,229.2,229.24,229.05,229.24,8032.0,229.2,229.24,229.05,229.24,8032.0
2025-02-12 11:00:00,229.05,229.16,228.9,229.11,9212.0,229.05,229.16,228.9,229.11,9212.0
2025-02-12 11:05:00,229.01,229.17,228.87,228.99,7941.0,229.01,229.17,228.87,228.99,7941.0
2025-02-12 11:10:00,228.82,228.85,228.5,228.59,20444.0,228.82,228.85,228.5,228.59,20444.0
2025-02-12 11:15:00,228.45,228.49,228.24,228.47,4389.0,228.45,228.49,228.24,228.47,4389.0
2025-02-12 11:20:00,228.46,228.46,228.01,228.01,27117.0,228.46,228.46,228.01,228.01,27117.0
2025-02-12 11:25:00,228.01,228.01,227.5,227.68,26661.0,228.01,228.01,227.5,227.68,26661.0
2025-02-12 11:30:00,227.68,227.93,227.68,227.85,17806.0,227.68,227.93,227.68,227.85,17806.0
2025-02-12 11:35:00,227.85,227.99,227.74,227.77,31762.0,227.85,227.99,227.74,227.77,31762.0
2025-02-12 11:40:00,227.8,228.08,227.7,228.01,51290.0,227.8,228.08,227.7,228.01,51290.0
2025-02-12 11:45:00,228.05,228.05,227.72,227.96,29269.0,228.05,228.05,227.72,227.96,29269.0
2025-02-12 11:50:00,228.0,228.23,227.97,228.14,50687.0,228.0,228.23,227.97,228.14,50687.0
2025-02-12 11:55:00,228.14,228.44,228.04,228.39,41319.0,228.14,228.44,228.04,228.39,41319.0
2025-02-12 12:00:00,228.33,228.43,228.03,228.06,24328.0,228.33,228.43,228.03,228.06,24328.0
2025-02-12 12:05:00,228.06,228.2,227.88,228.09,28967.0,228.06,228.2,227.88,228.09,28967.0
2025-02-12 12:10:00,228.05,228.09,227.68,227.94,16378.0,228.05,228.09,227.68,227.94,16378.0
2025-02-12 12:15:00,227.94,228.11,227.73,227.86,22219.0,227.94,228.11,227.73,227.86,22219.0
2025-02-12 12:20:00,227.86,227.86,227.68,227.72,13231.0,227.86,227.86,227.68,227.72,13231.0
2025-02-12 12:25:00,227.68,227.68,227.35,227.46,12856.0,227.68,227.68,227.35,227.46,12856.0
2025-02-12 12:30:00,227.48,227.67,227.45,227.6,9644.0,227.48,227.67,227.45,227.6,9644.0
2025-02-12 12:35:00,227.67,227.91,227.45,227.47,29831.0,227.67,227.91,227.45,227.47,29831.0
2025-02-12 12:40:00,227.55,227.7,227.38,227.48,62474.0,227.55,227.7,227.38,227.48,62474.0
2025-02-12 12:45:00,227.48,227.82,227.48,227.56,20014.0,227.48,227.82,227.48,227.56,20014.0
2025-02-12 12:50:00,227.65,227.7,227.43,227.44,4520.0,227.65,227.7,227.43,227.44,4520.0
2025-02-12 12:55:00,227.49,227.87,227.39,227.8,18643.0,227.49,227.87,227.39,227.8,18643.0
2025-02-12 13:00:00,227.8,227.81,227.54,227.63,15584.0,227.8,227.81,227.54,227.63,15584.0
2025-02-12 13:05:00,227.68,227.77,227.41,227.67,4646.0,227.68,227.77,227.41,227.67,4646.0
2025-02-12 13:10:00,227.44,227.45,227.07,227.29,9779.0,227.44,227.45,227.07,227.29,9779.0
2025-02-12 13:15:00,227.32,227.33,226.91,227.0,16850.0,227.32,227.33,226.91,227.0,16850.0
2025-02-12 13:20:00,227.05,227.1,226.9,226.91,11122.0,227.05,227.1,226.9,226.91,11122.0
2025-02-12 13:25:00,226.91,226.99,226.51,226.76,44796.0,226.91,226.99,226.51,226.76,44796.0
2025-02-12 13:30:00,226.82,226.82,226.58,226.78,10428.0,226.82,226.82,226.58,226.78,10428.0
2025-02-12 13:35:00,226.79,227.09,226.75,227.02,13299.0,226.79,227.09,226.75,227.02,13299.0
2025-02-12 13:40:00,227.02,227.42,226.99,227.15,12463.0,227.02,227.42,226.99,227.15,12463.0
2025-02-12 13:45:00,227.18,227.2,227.03,227.05,6082.0,227.18,227.2,227.03,227.05,6082.0
2025-02-12 13:50:00,227.09,227.41,226.98,227.28,4977.0,227.09,227.41,226.98,227.28,4977.0
2025-02-12 13:55:00,227.26,227.39,226.88,227.21,28877.0,227.26,227.39,226.88,227.21,28877.0
2025-02-12 14:00:00,227.14,227.15,226.54,226.54,8914.0,227.14,227.15,226.54,226.54,8914.0
2025-02-12 14:05:00,226.66,226.71,226.43,226.45,17121.0,226.66,226.71,226.43,226.45,17121.0
2025-02-12 14:10:00,226.53,226.55,226.35,226.38,11010.0,226.53,226.55,226.35,226.38,11010.0
2025-02-12 14:15:00,226.48,226.52,226.37,226.45,4923.0,226.48,226.52,226.37,226.45,4923.0
2025-02-12 14:20:00,226.46,226.85,226.41,226.81,33463.0,226.46,226.85,226.41,226.81,33463.0
2025-02-12 14:25:00,226.79,227.05,226.72,227.02,8349.0,226.79,227.05,226.72,227.02,8349.0
2025-02-12 14:30:00,227.0,227.06,226.87,226.94,6865.0,227.0,227.06,226.87,226.94,6865.0
2025-02-12 14:35:00,226.99,227.0,226.57,226.86,16584.0,226.99,227.0,226.57,226.86,16584.0
2025-02-12 14:40:00,226.99,227.01,226.58,226.62,11505.0,226.99,227.01,226.58,226.62,11505.0
2025-02-12 14:45:00,226.67,227.18,226.64,227.12,9112.0,226.67,227.18,226.64,227.12,9112.0
2025-02-12 14:50:00,227.14,227.4,227.1,227.29,9441.0,227.14,227.4,227.1,227.29,9441.0
2025-02-12 14:55:00,227.23,227.54,227.23,227.38,10996.0,227.23,227.54,227.23,227.38,10996.0
2025-02-12 15:00:00,227.37,227.64,227.37,227.64,11762.0,227.37,227.64,227.37,227.64,11762.0
2025-02-12 15:05:00,227.62,227.62,227.37,227.54,13865.0,227.62,227.62,227.37,227.54,13865.0
2025-02-12 15:10:00,227.54,227.63,227.48,227.51,13161.0,227.54,227.63,227.48,227.51,13161.0
2025-02-12 15:15:00,227.56,227.57,227.37,227.5,11717.0,227.56,227.57,227.37,227.5,11717.0
2025-02-12 15:20:00,227.49,227.54,227.27,227.3,14152.0,227.49,227.54,227.27,227.3,14152.0
2025-02-12 15:25:00,227.29,227.4,227.12,227.14,10684.0,227.29,227.4,227.12,227.14,10684.0
2025-02-12 15:30:00,227.14,227.21,227.0,227.12,6671.0,227.14,227.21,227.0,227.12,6671.0
2025-02-12 15:35:00,227.05,227.29,227.05,227.21,22046.0,227.05,227.29,227.05,227.21,22046.0
2025-02-12 15:40:00,227.25,227.58,227.25,227.47,13218.0,227.25,227.58,227.25,227.47,13218.0
2025-02-12 15:45:00,227.45,227.54,227.38,227.39,13870.0,227.45,227.54,227.38,227.39,13870.0
2025-02-12 15:50:00,227.5,227.61,227.2,227.26,31410.0,227.5,227.61,227.2,227.26,31410.0
2025-02-12 15:55:00,227.26,227.84,227.26,227.73,89987.0,227.26,227.84,227.26,227.73,89987.0
2025-02-13 09:30:00,228.93,229.37,227.51,227.51,43881.0,228.93,229.37,227.51,227.51,43881.0
2025-02-13 09:35:00,227.81,227.82,227.29,227.79,7071.0,227.81,227.82,227.29,227.79,7071.0
2025-02-13 09:40:00,227.75,228.74,227.75,228.74,6716.0,227.75,228.74,227.75,228.74,6716.0
2025-02-13 09:45:00,228.74,229.25,228.74,228.95,12395.0,228.74,229.25,228.74,228.95,12395.0
2025-02-13 09:50:00,228.95,229.24,228.95,229.24,3957.0,228.95,229.24,228.95,229.24,3957.0
2025-02-13 09:55:00,229.24,229.24,228.88,228.89,6104.0,229.24,229.24,228.88,228.89,6104.0
2025-02-13 10:00:00,229.04,229.15,228.75,228.89,10186.0,229.04,229.15,228.75,228.89,10186.0
2025-02-13 10:05:00,229.14,229.25,228.95,229.25,7821.0,229.14,229.25,228.95,229.25,7821.0
2025-02-13 10:10:00,229.23,229.25,228.72,228.9,10414.0,229.23,229.25,228.72,228.9,10414.0
2025-02-13 10:15:00,228.79,228.88,228.61,228.68,5827.0,228.79,228.88,228.61,228.68,5827.0
2025-02-13 10:20:00,228.66,228.93,228.59,228.63,8942.0,228.66,228.93,228.59,228.63,8942.0
2025-02-13 10:25:00,228.59,228.76,228.48,228.76,6006.0,228.59,228.76,228.48,228.76,6006.0
2025-02-13 10:30:00,228.76,228.89,228.61,228.81,10476.0,228.76,228.89,228.61,228.81,10476.0
2025-02-13 10:35:00,228.82,229.02,228.8,228.97,12866.0,228.82,229.02,228.8,228.97,12866.0
2025-02-13 10:40:00,229.06,229.24,228.91,229.04,11050.0,229.06,229.24,228.91,229.04,11050.0
2025-02-13 10:45:00,229.04,229.11,228.97,229.05,11530.0,229.04,229.11,228.97,229.05,11530.0
2025-02-13 10:50:00,229.08,229.22,228.96,229.12,8908.0,229.08,229.22,228.96,229.12,8908.0
2025-02-13 10:55:00,229.08,229.2,228.95,229.0,12848.0,229.08,229.2,228.95,229.0,12848.0
2025-02-13 11:00:00,229.06,229.22,228.9,228.97,8632.0,229.06,229.22,228.9,228.97,8632.0
2025-02-13 11:05:00,229.0,229.36,228.98,229.35,9455.0,229.0,229.36,228.98,229.35,9455.0
2025-02-13 11:10:00,229.33,229.37,229.13,229.13,16890.0,229.33,229.37,229.13,229.13,16890.0
2025-02-13 11:15:00,229.21,229.21,228.98,229.12,5314.0,229.21,229.21,228.98,229.12,5314.0
2025-02-13 11:20:00,229.02,229.08,228.68,228.85,7812.0,229.02,229.08,228.68,228.85,7812.0
2025-02-13 11:25:00,228.86,228.87,228.59,228.71,16478.0,228.86,228.87,228.59,228.71,16478.0
2025-02-13 11:30:00,228.71,228.94,228.63,228.81,18954.0,228.71,228.94,228.63,228.81,18954.0
2025-02-13 11:35:00,228.76,228.97,228.71,228.91,9222.0,228.76,228.97,228.71,228.91,9222.0
2025-02-13 11:40:00,228.94,228.94,228.75,228.8,14480.0,228.94,228.94,228.75,228.8,14480.0
2025-02-13 11:45:00,228.84,228.85,228.69,228.75,5751.0,228.84,228.85,228.69,228.75,5751.0
2025-02-13 11:50:00,228.8,229.05,228.75,228.81,14898.0,228.8,229.05,228.75,228.81,14898.0
2025-02-13 11:55:00,228.81,228.91,228.57,228.59,22005.0,228.81,228.91,228.57,228.59,22005.0
2025-02-13 12:00:00,228.56,228.81,228.55,228.8,4437.0,228.56,228.81,228.55,228.8,4437.0
2025-02-13 12:05:00,228.78,228.95,228.71,228.94,22200.0,228.78,228.95,228.71,228.94,22200.0
2025-02-13 12:10:00,228.97,229.12,228.89,228.89,9390.0,228.97,229.12,228.89,228.89,9390.0
2025-02-13 12:15:00,228.93,229.01,228.87,228.91,4053.0,228.93,229.01,228.87,228.91,4053.0
2025-02-13 12:20:00,228.89,229.1,228.89,229.05,6548.0,228.89,229.1,228.89,229.05,6548.0
2025-02-13 12:25:00,229.14,229.34,229.1,229.32,20952.0,229.14,229.34,229.1,229.32,20952.0
2025-02-13 12:30:00,229.27,229.32,229.12,229.25,5733.0,229.27,229.32,229.12,229.25,5733.0
2025-02-13 12:35:00,229.27,229.33,229.07,229.12,10568.0,229.27,229.33,229.07,229.12,10568.0
2025-02-13 12:40:00,229.12,229.12,228.87,229.07,11106.0,229.12,229.12,228.87,229.07,11106.0
2025-02-13 12:45:00,229.15,229.23,229.05,229.09,6095.0,229.15,229.23,229.05,229.09,6095.0
2025-02-13 12:50:00,229.1,229.2,229.05,229.2,9328.0,229.1,229.2,229.05,229.2,9328.0
2025-02-13 12:55:00,229.18,229.3,229.08,229.26,8744.0,229.18,229.3,229.08,229.26,8744.0
2025-02-13 13:00:00,229.22,229.33,228.98,229.04,10547.0,229.22,229.33,228.98,229.04,10547.0
2025-02-13 13:05:00,228.99,229.26,228.9,229.26,9953.0,228.99,229.26,228.9,229.26,9953.0
2025-02-13 13:10:00,229.26,229.29,229.14,229.25,9624.0,229.26,229.29,229.14,229.25,9624.0
2025-02-13 13:15:00,229.25,229.43,229.24,229.29,11998.0,229.25,229.43,229.24,229.29,11998.0
2025-02-13 13:20:00,229.37,229.51,229.3,229.5,4620.0,229.37,229.51,229.3,229.5,4620.0
2025-02-13 13:25:00,229.47,229.55,229.38,229.38,8061.0,229.47,229.55,229.38,229.38,8061.0
2025-02-13 13:30:00,229.41,229.47,229.37,229.37,3539.0,229.41,229.47,229.37,229.37,3539.0
2025-02-13 13:35:00,229.41,229.49,229.36,229.43,4540.0,229.41,229.49,229.36,229.43,4540.0
2025-02-13 13:40:00,229.43,229.53,229.15,229.41,8848.0,229.43,229.53,229.15,229.41,8848.0
2025-02-13 13:45:00,229.4,229.69,229.28,229.64,19866.0,229.4,229.69,229.28,229.64,19866.0
2025-02-13 13:50:00,229.63,229.84,229.53,229.81,19565.0,229.63,229.84,229.53,229.81,19565.0
2025-02-13 13:55:00,229.81,230.06,229.62,229.96,20734.0,229.81,230.06,229.62,229.96,20734.0
2025-02-13 14:00:00,229.98,230.06,229.89,229.98,34983.0,229.98,230.06,229.89,229.98,34983.0
2025-02-13 14:05:00,230.0,230.07,229.94,230.03,14373.0,230.0,230.07,229.94,230.03,14373.0
2025-02-13 14:10:00,230.02,230.1,229.96,230.07,13934.0,230.02,230.1,229.96,230.07,13934.0
2025-02-13 14:15:00,230.09,230.19,229.89,230.01,25560.0,230.09,230.19,229.89,230.01,25560.0
2025-02-13 14:20:00,230.08,230.13,229.98,230.05,15027.0,230.08,230.13,229.98,230.05,15027.0
2025-02-13 14:25:00,229.99,230.12,229.98,229.98,9656.0,229.99,230.12,229.98,229.98,9656.0
2025-02-13 14:30:00,230.02,230.04,229.77,229.87,9348.0,230.02,230.04,229.77,229.87,9348.0
2025-02-13 14:35:00,229.86,230.27,229.84,230.25,16486.0,229.86,230.27,229.84,230.25,16486.0
2025-02-13 14:40:00,230.26,230.4,230.16,230.2,12117.0,230.26,230.4,230.16,230.2,12117.0
2025-02-13 14:45:00,230.23,230.41,230.2,230.33,8123.0,230.23,230.41,230.2,230.33,8123.0
2025-02-13 14:50:00,230.33,230.57,230.32,230.49,10754.0,230.33,230.57,230.32,230.49,10754.0
2025-02-13 14:55:00,230.51,230.64,230.38,230.38,10463.0,230.51,230.64,230.38,230.38,10463.0
2025-02-13 15:00:00,230.38,230.73,230.38,230.69,9969.0,230.38,230.73,230.38,230.69,9969.0
2025-02-13 15:05:00,230.68,230.75,230.56,230.56,12412.0,230.68,230.75,230.56,230.56,12412.0
2025-02-13 15:10:00,230.54,230.59,230.44,230.53,14398.0,230.54,230.59,230.44,230.53,14398.0
2025-02-13 15:15:00,230.56,230.69,230.53,230.57,14261.0,230.56,230.69,230.53,230.57,14261.0
2025-02-13 15:20:00,230.6,230.61,230.31,230.34,19957.0,230.6,230.61,230.31,230.34,19957.0
2025-02-13 15:25:00,230.31,230.59,230.29,230.58,16748.0,230.31,230.59,230.29,230.58,16748.0
2025-02-13 15:30:00,230.57,230.61,230.41,230.44,13666.0,230.57,230.61,230.41,230.44,13666.0
2025-02-13 15:35:00,230.44,230.56,230.41,230.55,29176.0,230.44,230.56,230.41,230.55,29176.0
2025-02-13 15:40:00,230.56,230.57,230.23,230.26,38279.0,230.56,230.57,230.23,230.26,38279.0
2025-02-13 15:45:00,230.28,230.51,230.27,230.49,18348.0,230.28,230.51,230.27,230.49,18348.0
2025-02-13 15:50:00,230.52,230.54,230.04,230.06,35638.0,230.52,230.54,230.04,230.06,35638.0
2025-02-13 15:55:00,230.06,230.27,229.81,229.87,142872.0,230.06,230.27,229.81,229.87,142872.0
2025-02-14 09:30:00,230.95,232.65,230.0,231.39,77836.0,230.95,232.65,230.0,231.39,77836.0
2025-02-14 09:35:00,231.11,231.34,230.79,230.95,24850.0,231.11,231.34,230.79,230.95,24850.0
2025-02-14 09:40:00,230.95,231.46,230.91,231.34,22533.0,230.95,231.46,230.91,231.34,22533.0
2025-02-14 09:45:00,231.39,231.56,230.75,231.03,31123.0,231.39,231.56,230.75,231.03,31123.0
2025-02-14 09:50:00,231.03,231.63,230.75,230.97,21627.0,231.03,231.63,230.75,230.97,21627.0
2025-02-14 09:55:00,230.97,231.17,230.5,231.09,29319.0,230.97,231.17,230.5,231.09,29319.0
2025-02-14 10:00:00,231.0,231.18,230.65,231.15,25941.0,231.0,231.18,230.65,231.15,25941.0
2025-02-14 10:05:00,231.34,231.79,231.2,231.64,10959.0,231.34,231.79,231.2,231.64,10959.0
2025-02-14 10:10:00,231.65,231.8,231.18,231.51,14144.0,231.65,231.8,231.18,231.51,14144.0
2025-02-14 10:15:00,231.24,231.34,230.87,230.95,10833.0,231.24,231.34,230.87,230.95,10833.0
2025-02-14 10:20:00,230.86,230.92,230.5,230.76,15172.0,230.86,230.92,230.5,230.76,15172.0
2025-02-14 10:25:00,230.86,231.29,230.83,231.18,13387.0,230.86,231.29,230.83,231.18,13387.0
2025-02-14 10:30:00,231.26,231.36,231.05,231.36,9010.0,231.26,231.36,231.05,231.36,9010.0
2025-02-14 10:35:00,231.27,231.56,231.15,231.56,15982.0,231.27,231.56,231.15,231.56,15982.0
2025-02-14 10:40:00,231.63,231.64,231.35,231.54,19635.0,231.63,231.64,231.35,231.54,19635.0
2025-02-14 10:45:00,231.49,231.74,231.47,231.74,10307.0,231.49,231.74,231.47,231.74,10307.0
2025-02-14 10:50:00,231.64,231.95,231.56,231.65,24982.0,231.64,231.95,231.56,231.65,24982.0
2025-02-14 10:55:00,231.81,231.88,231.65,231.71,16690.0,231.81,231.88,231.65,231.71,16690.0
2025-02-14 11:00:00,231.74,232.12,231.61,231.75,30638.0,231.74,232.12,231.61,231.75,30638.0
2025-02-14 11:05:00,231.79,232.47,231.77,232.43,8405.0,231.79,232.47,231.77,232.43,8405.0
2025-02-14 11:10:00,232.35,232.49,232.21,232.49,20351.0,232.35,232.49,232.21,232.49,20351.0
2025-02-14 11:15:00,232.52,232.52,232.08,232.28,18784.0,232.52,232.52,232.08,232.28,18784.0
2025-02-14 11:20:00,232.24,232.28,231.74,231.83,19794.0,232.24,232.28,231.74,231.83,19794.0
2025-02-14 11:25:00,231.86,231.86,231.69,231.78,13341.0,231.86,231.86,231.69,231.78,13341.0
2025-02-14 11:30:00,231.7,231.76,231.39,231.57,19856.0,231.7,231.76,231.39,231.57,19856.0
2025-02-14 11:35:00,231.75,231.93,231.6,231.86,14279.0,231.75,231.93,231.6,231.86,14279.0
2025-02-14 11:40:00,231.87,231.9,231.77,231.87,14602.0,231.87,231.9,231.77,231.87,14602.0
2025-02-14 11:45:00,231.86,232.01,231.7,232.01,9636.0,231.86,232.01,231.7,232.01,9636.0
2025-02-14 11:50:00,232.0,232.11,231.94,232.05,8611.0,232.0,232.11,231.94,232.05,8611.0
2025-02-14 11:55:00,232.05,232.05,231.85,232.05,7857.0,232.05,232.05,231.85,232.05,7857.0
2025-02-14 12:00:00,232.03,232.09,231.85,231.88,10764.0,232.03,232.09,231.85,231.88,10764.0
2025-02-14 12:05:00,231.88,232.02,231.84,231.98,5883.0,231.88,232.02,231.84,231.98,5883.0
2025-02-14 12:10:00,231.98,231.98,231.78,231.81,12514.0,231.98,231.98,231.78,231.81,12514.0
2025-02-14 12:15:00,231.86,231.89,231.58,231.61,13931.0,231.86,231.89,231.58,231.61,13931.0
2025-02-14 12:20:00,231.61,231.7,231.41,231.41,7553.0,231.61,231.7,231.41,231.41,7553.0
2025-02-14 12:25:00,231.51,231.61,231.35,231.55,7418.0,231.51,231.61,231.35,231.55,7418.0
2025-02-14 12:30:00,231.55,231.76,231.46,231.73,11400.0,231.55,231.76,231.46,231.73,11400.0
2025-02-14 12:35:00,231.73,231.87,231.68,231.81,18445.0,231.73,231.87,231.68,231.81,18445.0
2025-02-14 12:40:00,231.8,231.92,231.67,231.68,10185.0,231.8,231.92,231.67,231.68,10185.0
2025-02-14 12:45:00,231.68,231.82,231.61,231.79,7307.0,231.68,231.82,231.61,231.79,7307.0
2025-02-14 12:50:00,231.81,231.95,231.79,231.95,11807.0,231.81,231.95,231.79,231.95,11807.0
2025-02-14 12:55:00,231.95,231.96,231.88,231.91,9838.0,231.95,231.96,231.88,231.91,9838.0
2025-02-14 13:00:00,231.92,231.95,231.67,231.68,5951.0,231.92,231.95,231.67,231.68,5951.0
2025-02-14 13:05:00,231.64,231.8,231.54,231.8,9019.0,231.64,231.8,231.54,231.8,9019.0
2025-02-14 13:10:00,231.76,231.87,231.51,231.51,22147.0,231.76,231.87,231.51,231.51,22147.0
2025-02-14 13:15:00,231.58,231.58,231.37,231.42,5222.0,231.58,231.58,231.37,231.42,5222.0
2025-02-14 13:20:00,231.42,231.46,231.3,231.39,9297.0,231.42,231.46,231.3,231.39,9297.0
2025-02-14 13:25:00,231.39,231.43,231.35,231.38,10194.0,231.39,231.43,231.35,231.38,10194.0
2025-02-14 13:30:00,231.35,231.66,231.35,231.6,11307.0,231.35,231.66,231.35,231.6,11307.0
2025-02-14 13:35:00,231.62,231.72,231.5,231.59,5696.0,231.62,231.72,231.5,231.59,5696.0
2025-02-14 13:40:00,231.59,231.59,231.41,231.41,8603.0,231.59,231.59,231.41,231.41,8603.0
2025-02-14 13:45:00,231.43,231.69,231.39,231.68,7708.0,231.43,231.69,231.39,231.68,7708.0
2025-02-14 13:50:00,231.75,231.79,231.63,231.71,7378.0,231.75,231.79,231.63,231.71,7378.0
2025-02-14 13:55:00,231.7,231.77,231.66,231.66,9172.0,231.7,231.77,231.66,231.66,9172.0
2025-02-14 14:00:00,231.68,231.75,231.6,231.6,8887.0,231.68,231.75,231.6,231.6,8887.0
2025-02-14 14:05:00,231.56,231.69,231.56,231.62,6981.0,231.56,231.69,231.56,231.62,6981.0
2025-02-14 14:10:00,231.62,231.66,231.52,231.56,10989.0,231.62,231.66,231.52,231.56,10989.0
2025-02-14 14:15:00,231.6,231.6,231.53,231.59,12139.0,231.6,231.6,231.53,231.59,12139.0
2025-02-14 14:20:00,231.55,231.58,231.38,231.38,7498.0,231.55,231.58,231.38,231.38,7498.0
2025-02-14 14:25:00,231.36,231.36,231.15,231.21,10480.0,231.36,231.36,231.15,231.21,10480.0
2025-02-14 14:30:00,231.21,231.38,231.15,231.25,10632.0,231.21,231.38,231.15,231.25,10632.0
2025-02-14 14:35:00,231.23,231.51,231.23,231.44,6373.0,231.23,231.51,231.23,231.44,6373.0
2025-02-14 14:40:00,231.48,231.48,231.35,231.36,7342.0,231.48,231.48,231.35,231.36,7342.0
2025-02-14 14:45:00,231.4,231.4,231.22,231.28,7722.0,231.4,231.4,231.22,231.28,7722.0
2025-02-14 14:50:00,231.27,231.34,231.19,231.22,8488.0,231.27,231.34,231.19,231.22,8488.0
2025-02-14 14:55:00,231.22,231.45,231.18,231.44,10496.0,231.22,231.45,231.18,231.44,10496.0
2025-02-14 15:00:00,231.41,231.48,231.19,231.31,10908.0,231.41,231.48,231.19,231.31,10908.0
2025-02-14 15:05:00,231.31,231.31,231.07,231.17,6902.0,231.31,231.31,231.07,231.17,6902.0
2025-02-14 15:10:00,231.18,231.19,231.01,231.04,20699.0,231.18,231.19,231.01,231.04,20699.0
2025-02-14 15:15:00,231.05,231.18,231.03,231.17,6794.0,231.05,231.18,231.03,231.17,6794.0
2025-02-14 15:20:00,231.16,231.16,230.87,230.87,9820.0,231.16,231.16,230.87,230.87,9820.0
2025-02-14 15:25:00,230.85,230.9,230.75,230.79,13774.0,230.85,230.9,230.75,230.79,13774.0
2025-02-14 15:30:00,230.81,230.86,230.71,230.8,15287.0,230.81,230.86,230.71,230.8,15287.0
2025-02-14 15:35:00,230.81,230.99,230.79,230.99,17151.0,230.81,230.99,230.79,230.99,17151.0
2025-02-14 15:40:00,230.99,231.0,230.81,230.88,10827.0,230.99,231.0,230.81,230.88,10827.0
2025-02-14 15:45:00,230.89,230.94,230.72,230.77,20419.0,230.89,230.94,230.72,230.77,20419.0
2025-02-14 15:50:00,230.8,231.12,230.68,230.74,27646.0,230.8,231.12,230.68,230.74,27646.0
2025-02-14 15:55:00,230.74,230.91,230.55,230.7,128738.0,230.74,230.91,230.55,230.7,128738.0
2025-02-18 09:30:00,231.47,233.43,230.93,232.68,127905.0,231.47,233.43,230.93,232.68,127905.0
2025-02-18 09:35:00,232.41,233.79,231.97,233.64,23142.0,232.41,233.79,231.97,233.64,23142.0
2025-02-18 09:40:00,233.76,234.09,233.36,233.9,35523.0,233.76,234.09,233.36,233.9,35523.0
2025-02-18 09:45:00,233.89,234.53,233.88,234.07,27990.0,233.89,234.53,233.88,234.07,27990.0
2025-02-18 09:50:00,233.95,234.01,233.54,233.66,14578.0,233.95,234.01,233.54,233.66,14578.0
2025-02-18 09:55:00,233.65,233.66,233.36,233.4,15035.0,233.65,233.66,233.36,233.4,15035.0
2025-02-18 10:00:00,233.49,234.25,233.49,234.25,17462.0,233.49,234.25,233.49,234.25,17462.0
2025-02-18 10:05:00,234.18,234.39,233.93,234.1,29697.0,234.18,234.39,233.93,234.1,29697.0
2025-02-18 10:10:00,234.05,234.18,233.76,233.76,28887.0,234.05,234.18,233.76,233.76,28887.0
2025-02-18 10:15:00,233.67,233.78,233.54,233.61,18724.0,233.67,233.78,233.54,233.61,18724.0
2025-02-18 10:20:00,233.61,234.14,233.6,234.0,28645.0,233.61,234.14,233.6,234.0,28645.0
2025-02-18 10:25:00,234.0,234.59,233.93,234.44,36627.0,234.0,234.59,233.93,234.44,36627.0
2025-02-18 10:30:00,234.44,234.51,234.08,234.38,69164.0,234.44,234.51,234.08,234.38,69164.0
2025-02-18 10:35:00,234.48,234.69,234.43,234.68,12612.0,234.48,234.69,234.43,234.68,12612.0
2025-02-18 10:40:00,234.67,234.67,234.31,234.38,18452.0,234.67,234.67,234.31,234.38,18452.0
2025-02-18 10:45:00,234.5,235.14,234.47,235.14,18746.0,234.5,235.14,234.47,235.14,18746.0
2025-02-18 10:50:00,235.14,235.44,235.01,235.4,13624.0,235.14,235.44,235.01,235.4,13624.0
2025-02-18 10:55:00,235.42,235.64,235.36,235.48,33018.0,235.42,235.64,235.36,235.48,33018.0
2025-02-18 11:00:00,235.48,235.48,234.9,234.95,35904.0,235.48,235.48,234.9,234.95,35904.0
2025-02-18 11:05:00,234.9,235.02,234.82,234.85,46942.0,234.9,235.02,234.82,234.85,46942.0
2025-02-18 11:10:00,234.85,235.03,234.44,234.63,119054.0,234.85,235.03,234.44,234.63,119054.0
2025-02-18 11:15:00,234.61,234.75,234.41,234.65,12973.0,234.61,234.75,234.41,234.65,12973.0
2025-02-18 11:20:00,234.65,234.72,234.35,234.47,19411.0,234.65,234.72,234.35,234.47,19411.0
2025-02-18 11:25:00,234.54,234.84,234.46,234.78,32325.0,234.54,234.84,234.46,234.78,32325.0
2025-02-18 11:30:00,234.78,235.22,234.69,235.21,40341.0,234.78,235.22,234.69,235.21,40341.0
2025-02-18 11:35:00,235.2,235.53,235.17,235.53,36379.0,235.2,235.53,235.17,235.53,36379.0
2025-02-18 11:40:00,235.49,235.56,235.14,235.31,22345.0,235.49,235.56,235.14,235.31,22345.0
2025-02-18 11:45:00,235.32,235.41,234.79,235.11,11818.0,235.32,235.41,234.79,235.11,11818.0
2025-02-18 11:50:00,235.21,235.66,235.17,235.54,16593.0,235.21,235.66,235.17,235.54,16593.0
2025-02-18 11:55:00,235.55,235.6,235.37,235.38,11927.0,235.55,235.6,235.37,235.38,11927.0
2025-02-18 12:00:00,235.29,235.59,235.22,235.59,14829.0,235.29,235.59,235.22,235.59,14829.0
2025-02-18 12:05:00,235.61,235.91,235.57,235.71,14658.0,235.61,235.91,235.57,235.71,14658.0
2025-02-18 12:10:00,235.75,235.94,235.72,235.79,20561.0,235.75,235.94,235.72,235.79,20561.0
2025-02-18 12:15:00,235.74,235.8,235.55,235.66,17097.0,235.74,235.8,235.55,235.66,17097.0
2025-02-18 12:20:00,235.57,235.69,235.51,235.65,14027.0,235.57,235.69,235.51,235.65,14027.0
2025-02-18 12:25:00,235.7,235.97,235.65,235.93,44665.0,235.7,235.97,235.65,235.93,44665.0
2025-02-18 12:30:00,235.89,236.01,235.84,235.97,17410.0,235.89,236.01,235.84,235.97,17410.0
2025-02-18 12:35:00,235.94,236.05,235.85,235.85,6453.0,235.94,236.05,235.85,235.85,6453.0
2025-02-18 12:40:00,235.85,236.08,235.85,235.98,14270.0,235.85,236.08,235.85,235.98,14270.0
2025-02-18 12:45:00,236.01,236.06,235.95,236.06,12616.0,236.01,236.06,235.95,236.06,12616.0
2025-02-18 12:50:00,236.01,236.18,235.88,236.14,13864.0,236.01,236.18,235.88,236.14,13864.0
2025-02-18 12:55:00,236.18,236.2,235.95,235.95,6542.0,236.18,236.2,235.95,235.95,6542.0
2025-02-18 13:00:00,236.03,236.45,235.97,236.25,18757.0,236.03,236.45,235.97,236.25,18757.0
2025-02-18 13:05:00,236.33,236.33,235.99,236.01,9072.0,236.33,236.33,235.99,236.01,9072.0
2025-02-18 13:10:00,236.0,236.26,235.99,236.12,14374.0,236.0,236.26,235.99,236.12,14374.0
2025-02-18 13:15:00,236.13,236.2,236.01,236.01,10933.0,236.13,236.2,236.01,236.01,10933.0
2025-02-18 13:20:00,236.04,236.04,235.81,235.89,15478.0,236.04,236.04,235.81,235.89,15478.0
2025-02-18 13:25:00,235.83,236.17,235.83,236.1,16558.0,235.83,236.17,235.83,236.1,16558.0
2025-02-18 13:30:00,236.05,236.08,235.89,235.93,10983.0,236.05,236.08,235.89,235.93,10983.0
2025-02-18 13:35:00,235.9,235.96,235.72,235.84,33480.0,235.9,235.96,235.72,235.84,33480.0
2025-02-18 13:40:00,235.83,236.09,235.8,235.93,50132.0,235.83,236.09,235.8,235.93,50132.0
2025-02-18 13:45:00,235.93,236.04,235.92,236.02,9202.0,235.93,236.04,235.92,236.02,9202.0
2025-02-18 13:50:00,235.98,236.08,235.93,235.99,15923.0,235.98,236.08,235.93,235.99,15923.0
2025-02-18 13:55:00,236.01,236.13,235.96,236.0,11639.0,236.01,236.13,235.96,236.0,11639.0
2025-02-18 14:00:00,236.01,236.09,235.93,235.93,16823.0,236.01,236.09,235.93,235.93,16823.0
2025-02-18 14:05:00,235.96,235.99,235.66,235.84,20239.0,235.96,235.99,235.66,235.84,20239.0
2025-02-18 14:10:00,235.85,236.05,235.43,235.49,63360.0,235.85,236.05,235.43,235.49,63360.0
2025-02-18 14:15:00,235.48,235.62,235.48,235.5,18457.0,235.48,235.62,235.48,235.5,18457.0
2025-02-18 14:20:00,235.5,235.68,235.36,235.68,26394.0,235.5,235.68,235.36,235.68,26394.0
2025-02-18 14:25:00,235.67,235.67,235.41,235.5,25519.0,235.67,235.67,235.41,235.5,25519.0
2025-02-18 14:30:00,235.51,236.27,235.42,236.15,69479.0,235.51,236.27,235.42,236.15,69479.0
2025-02-18 14:35:00,236.13,236.34,235.9,235.98,12577.0,236.13,236.34,235.9,235.98,12577.0
2025-02-18 14:40:00,235.97,236.11,235.77,235.89,18585.0,235.97,236.11,235.77,235.89,18585.0
2025-02-18 14:45:00,235.84,236.0,235.74,235.95,30420.0,235.84,236.0,235.74,235.95,30420.0
2025-02-18 14:50:00,235.95,236.04,235.91,236.02,12874.0,235.95,236.04,235.91,236.02,12874.0
2025-02-18 14:55:00,236.02,236.23,235.95,236.22,20890.0,236.02,236.23,235.95,236.22,20890.0
2025-02-18 15:00:00,236.22,236.32,236.12,236.31,28476.0,236.22,236.32,236.12,236.31,28476.0
2025-02-18 15:05:00,236.31,236.54,236.29,236.42,31078.0,236.31,236.54,236.29,236.42,31078.0
2025-02-18 15:10:00,236.42,236.45,236.24,236.32,30890.0,236.42,236.45,236.24,236.32,30890.0
2025-02-18 15:15:00,236.3,236.43,236.23,236.32,64469.0,236.3,236.43,236.23,236.32,64469.0
2025-02-18 15:20:00,236.36,236.36,235.9,236.15,81167.0,236.36,236.36,235.9,236.15,81167.0
2025-02-18 15:25:00,236.15,236.44,236.08,236.36,43247.0,236.15,236.44,236.08,236.36,43247.0
2025-02-18 15:30:00,236.38,236.44,236.24,236.35,58389.0,236.38,236.44,236.24,236.35,58389.0
2025-02-18 15:35:00,236.31,236.51,236.07,236.46,40219.0,236.31,236.51,236.07,236.46,40219.0
2025-02-18 15:40:00,236.5,236.61,236.44,236.49,96389.0,236.5,236.61,236.44,236.49,96389.0
2025-02-18 15:45:00,236.52,236.83,236.48,236.49,59207.0,236.52,236.83,236.48,236.49,59207.0
2025-02-18 15:50:00,236.5,236.93,236.09,236.56,138764.0,236.5,236.93,236.09,236.56,138764.0
2025-02-18 15:55:00,236.5,236.64,235.94,236.35,183207.0,236.5,236.64,235.94,236.35,183207.0
2025-02-19 09:30:00,236.0,236.79,235.94,236.52,45967.0,236.0,236.79,235.94,236.52,45967.0
2025-02-19 09:35:00,236.59,236.89,236.36,236.57,16918.0,236.59,236.89,236.36,236.57,16918.0
2025-02-19 09:40:00,236.62,237.13,236.08,236.18,25143.0,236.62,237.13,236.08,236.18,25143.0
2025-02-19 09:45:00,236.16,236.4,235.81,235.81,27687.0,236.16,236.4,235.81,235.81,27687.0
2025-02-19 09:50:00,235.81,235.82,235.58,235.76,7806.0,235.81,235.82,235.58,235.76,7806.0
2025-02-19 09:55:00,235.7,235.89,235.52,235.58,17956.0,235.7,235.89,235.52,235.58,17956.0
2025-02-19 10:00:00,235.57,235.63,234.71,234.71,13861.0,235.57,235.63,234.71,234.71,13861.0
2025-02-19 10:05:00,234.8,235.05,234.74,234.9,13141.0,234.8,235.05,234.74,234.9,13141.0
2025-02-19 10:10:00,234.84,234.87,234.36,234.53,16273.0,234.84,234.87,234.36,234.53,16273.0
2025-02-19 10:15:00,234.58,235.04,234.57,234.64,15144.0,234.58,235.04,234.57,234.64,15144.0
2025-02-19 10:20:00,234.47,234.8,234.42,234.68,18413.0,234.47,234.8,234.42,234.68,18413.0
2025-02-19 10:25:00,234.69,234.9,234.5,234.61,62701.0,234.69,234.9,234.5,234.61,62701.0
2025-02-19 10:30:00,234.51,234.84,234.44,234.77,33559.0,234.51,234.84,234.44,234.77,33559.0
2025-02-19 10:35:00,234.73,234.84,234.51,234.55,17926.0,234.73,234.84,234.51,234.55,17926.0
2025-02-19 10:40:00,234.57,234.68,234.42,234.5,12094.0,234.57,234.68,234.42,234.5,12094.0
2025-02-19 10:45:00,234.58,234.65,234.5,234.59,6988.0,234.58,234.65,234.5,234.59,6988.0
2025-02-19 10:50:00,234.56,234.79,234.5,234.72,15028.0,234.56,234.79,234.5,234.72,15028.0
2025-02-19 10:55:00,234.75,234.75,234.58,234.65,11183.0,234.75,234.75,234.58,234.65,11183.0
2025-02-19 11:00:00,234.64,235.07,234.52,235.04,29091.0,234.64,235.07,234.52,235.04,29091.0
2025-02-19 11:05:00,235.05,235.12,234.99,235.03,14508.0,235.05,235.12,234.99,235.03,14508.0
2025-02-19 11:10:00,235.02,235.5,235.02,235.48,11532.0,235.02,235.5,235.02,235.48,11532.0
2025-02-19 11:15:00,235.43,235.65,235.41,235.53,10186.0,235.43,235.65,235.41,235.53,10186.0
2025-02-19 11:20:00,235.53,235.56,235.27,235.49,13593.0,235.53,235.56,235.27,235.49,13593.0
2025-02-19 11:25:00,235.55,235.81,235.54,235.69,6935.0,235.55,235.81,235.54,235.69,6935.0
2025-02-19 11:30:00,235.76,236.15,235.68,236.15,15227.0,235.76,236.15,235.68,236.15,15227.0
2025-02-19 11:35:00,236.15,236.15,235.84,236.01,17334.0,236.15,236.15,235.84,236.01,17334.0
2025-02-19 11:40:00,236.08,236.43,236.07,236.37,20780.0,236.08,236.43,236.07,236.37,20780.0
2025-02-19 11:45:00,236.37,236.42,236.23,236.36,27678.0,236.37,236.42,236.23,236.36,27678.0
2025-02-19 11:50:00,236.36,236.55,236.32,236.54,19142.0,236.36,236.55,236.32,236.54,19142.0
2025-02-19 11:55:00,236.5,236.55,236.32,236.34,16731.0,236.5,236.55,236.32,236.34,16731.0
2025-02-19 12:00:00,236.33,236.43,236.03,236.19,24465.0,236.33,236.43,236.03,236.19,24465.0
2025-02-19 12:05:00,236.17,236.34,236.17,236.23,17367.0,236.17,236.34,236.17,236.23,17367.0
2025-02-19 12:10:00,236.22,236.27,236.1,236.1,8196.0,236.22,236.27,236.1,236.1,8196.0
2025-02-19 12:15:00,236.15,236.15,235.94,236.11,14833.0,236.15,236.15,235.94,236.11,14833.0
2025-02-19 12:20:00,236.09,236.17,235.88,236.09,18344.0,236.09,236.17,235.88,236.09,18344.0
2025-02-19 12:25:00,236.07,236.18,235.9,235.9,12549.0,236.07,236.18,235.9,235.9,12549.0
2025-02-19 12:30:00,235.9,235.95,235.54,235.67,13252.0,235.9,235.95,235.54,235.67,13252.0
2025-02-19 12:35:00,235.67,235.9,235.66,235.76,12386.0,235.67,235.9,235.66,235.76,12386.0
2025-02-19 12:40:00,235.8,235.8,235.66,235.7,5527.0,235.8,235.8,235.66,235.7,5527.0
2025-02-19 12:45:00,235.69,235.8,235.68,235.69,11332.0,235.69,235.8,235.68,235.69,11332.0
2025-02-19 12:50:00,235.75,235.98,235.73,235.76,11939.0,235.75,235.98,235.73,235.76,11939.0
2025-02-19 12:55:00,235.76,235.88,235.55,235.68,28845.0,235.76,235.88,235.55,235.68,28845.0
2025-02-19 13:00:00,235.62,235.69,235.5,235.66,10880.0,235.62,235.69,235.5,235.66,10880.0
2025-02-19 13:05:00,235.55,235.8,235.55,235.55,16518.0,235.55,235.8,235.55,235.55,16518.0
2025-02-19 13:10:00,235.54,235.87,235.49,235.61,13283.0,235.54,235.87,235.49,235.61,13283.0
2025-02-19 13:15:00,235.61,235.78,235.61,235.65,7923.0,235.61,235.78,235.61,235.65,7923.0
2025-02-19 13:20:00,235.75,235.76,235.25,235.36,32273.0,235.75,235.76,235.25,235.36,32273.0
2025-02-19 13:25:00,235.39,235.63,235.39,235.63,10017.0,235.39,235.63,235.39,235.63,10017.0
2025-02-19 13:30:00,235.7,235.92,235.67,235.87,11962.0,235.7,235.92,235.67,235.87,11962.0
2025-02-19 13:35:00,235.87,236.05,235.75,235.93,7944.0,235.87,236.05,235.75,235.93,7944.0
2025-02-19 13:40:00,235.98,236.17,235.93,235.98,12118.0,235.98,236.17,235.93,235.98,12118.0
2025-02-19 13:45:00,235.98,235.98,235.63,235.63,25967.0,235.98,235.98,235.63,235.63,25967.0
2025-02-19 13:50:00,235.63,235.7,235.42,235.52,9433.0,235.63,235.7,235.42,235.52,9433.0
2025-02-19 13:55:00,235.55,235.62,235.35,235.48,14159.0,235.55,235.62,235.35,235.48,14159.0
2025-02-19 14:00:00,235.48,235.55,235.37,235.46,9373.0,235.48,235.55,235.37,235.46,9373.0
2025-02-19 14:05:00,235.46,235.67,235.34,235.62,12232.0,235.46,235.67,235.34,235.62,12232.0
2025-02-19 14:10:00,235.62,235.72,235.42,235.72,22202.0,235.62,235.72,235.42,235.72,22202.0
2025-02-19 14:15:00,235.75,235.8,235.68,235.74,9926.0,235.75,235.8,235.68,235.74,9926.0
2025-02-19 14:20:00,235.7,235.8,235.62,235.67,12298.0,235.7,235.8,235.62,235.67,12298.0
2025-02-19 14:25:00,235.67,235.67,235.48,235.48,6836.0,235.67,235.67,235.48,235.48,6836.0
2025-02-19 14:30:00,235.54,235.64,235.51,235.56,6626.0,235.54,235.64,235.51,235.56,6626.0
2025-02-19 14:35:00,235.51,235.6,235.45,235.55,5729.0,235.51,235.6,235.45,235.55,5729.0
2025-02-19 14:40:00,235.55,235.59,235.45,235.55,11986.0,235.55,235.59,235.45,235.55,11986.0
2025-02-19 14:45:00,235.55,235.55,235.49,235.53,6208.0,235.55,235.55,235.49,235.53,6208.0
2025-02-19 14:50:00,235.51,235.68,235.5,235.5,14315.0,235.51,235.68,235.5,235.5,14315.0
2025-02-19 14:55:00,235.56,235.63,235.44,235.55,5939.0,235.56,235.63,235.44,235.55,5939.0
2025-02-19 15:00:00,235.59,235.8,235.59,235.8,15277.0,235.59,235.8,235.59,235.8,15277.0
2025-02-19 15:05:00,235.8,235.84,235.72,235.78,30517.0,235.8,235.84,235.72,235.78,30517.0
2025-02-19 15:10:00,235.79,235.9,235.67,235.73,22998.0,235.79,235.9,235.67,235.73,22998.0
2025-02-19 15:15:00,235.74,235.88,235.73,235.81,15696.0,235.74,235.88,235.73,235.81,15696.0
2025-02-19 15:20:00,235.81,235.91,235.77,235.82,14888.0,235.81,235.91,235.77,235.82,14888.0
2025-02-19 15:25:00,235.82,236.12,235.79,235.99,17787.0,235.82,236.12,235.79,235.99,17787.0
2025-02-19 15:30:00,236.04,236.19,236.01,236.01,16308.0,236.04,236.19,236.01,236.01,16308.0
2025-02-19 15:35:00,236.04,236.11,235.88,235.93,17349.0,236.04,236.11,235.88,235.93,17349.0
2025-02-19 15:40:00,235.94,236.06,235.83,236.06,47266.0,235.94,236.06,235.83,236.06,47266.0
2025-02-19 15:45:00,236.06,236.08,235.97,235.98,14249.0,236.06,236.08,235.97,235.98,14249.0
2025-02-19 15:50:00,236.06,236.31,235.95,236.09,36651.0,236.06,236.31,235.95,236.09,36651.0
2025-02-19 15:55:00,236.14,236.38,236.08,236.22,118938.0,236.14,236.38,236.08,236.22,118938.0
2025-02-20 09:30:00,237.02,238.0,236.9,237.05,68921.0,237.02,238.0,236.9,237.05,68921.0
2025-02-20 09:35:00,236.96,237.5,236.72,237.41,39080.0,236.96,237.5,236.72,237.41,39080.0
2025-02-20 09:40:00,237.28,237.28,236.54,236.55,20802.0,237.28,237.28,236.54,236.55,20802.0
2025-02-20 09:45:00,236.55,236.56,235.72,235.9,33987.0,236.55,236.56,235.72,235.9,33987.0
2025-02-20 09:50:00,235.96,236.54,235.91,236.41,10951.0,235.96,236.54,235.91,236.41,10951.0
2025-02-20 09:55:00,236.41,236.41,235.66,235.77,37127.0,236.41,236.41,235.66,235.77,37127.0
2025-02-20 10:00:00,235.77,235.84,234.62,234.87,32159.0,235.77,235.84,234.62,234.87,32159.0
2025-02-20 10:05:00,234.87,235.06,234.74,234.82,25015.0,234.87,235.06,234.74,234.82,25015.0
2025-02-20 10:10:00,234.82,235.4,234.61,235.28,15057.0,234.82,235.4,234.61,235.28,15057.0
2025-02-20 10:15:00,235.28,235.61,235.08,235.08,13020.0,235.28,235.61,235.08,235.08,13020.0
2025-02-20 10:20:00,235.08,235.65,235.07,235.5,18946.0,235.08,235.65,235.07,235.5,18946.0
2025-02-20 10:25:00,235.66,235.88,235.5,235.74,19579.0,235.66,235.88,235.5,235.74,19579.0
2025-02-20 10:30:00,235.81,235.86,235.4,235.51,25244.0,235.81,235.86,235.4,235.51,25244.0
2025-02-20 10:35:00,235.51,235.51,234.83,235.0,54350.0,235.51,235.51,234.83,235.0,54350.0
2025-02-20 10:40:00,235.0,235.35,234.79,235.3,36378.0,235.0,235.35,234.79,235.3,36378.0
2025-02-20 10:45:00,235.3,235.39,235.05,235.24,28357.0,235.3,235.39,235.05,235.24,28357.0
2025-02-20 10:50:00,235.23,235.23,234.64,234.74,16977.0,235.23,235.23,234.64,234.74,16977.0
2025-02-20 10:55:00,234.74,234.79,234.47,234.72,19251.0,234.74,234.79,234.47,234.72,19251.0
2025-02-20 11:00:00,234.71,234.71,234.35,234.55,39729.0,234.71,234.71,234.35,234.55,39729.0
2025-02-20 11:05:00,234.55,234.82,234.55,234.8,14514.0,234.55,234.82,234.55,234.8,14514.0
2025-02-20 11:10:00,234.8,235.0,234.79,234.81,9201.0,234.8,235.0,234.79,234.81,9201.0
2025-02-20 11:15:00,234.79,234.79,234.4,234.51,22850.0,234.79,234.79,234.4,234.51,22850.0
2025-02-20 11:20:00,234.51,234.61,234.18,234.33,26122.0,234.51,234.61,234.18,234.33,26122.0
2025-02-20 11:25:00,234.33,234.65,234.15,234.63,28114.0,234.33,234.65,234.15,234.63,28114.0
2025-02-20 11:30:00,234.59,234.64,234.33,234.51,77830.0,234.59,234.64,234.33,234.51,77830.0
2025-02-20 11:35:00,234.51,234.67,234.02,234.63,68723.0,234.51,234.67,234.02,234.63,68723.0
2025-02-20 11:40:00,234.6,234.99,234.59,234.98,10133.0,234.6,234.99,234.59,234.98,10133.0
2025-02-20 11:45:00,234.96,234.97,234.4,234.4,34633.0,234.96,234.97,234.4,234.4,34633.0
2025-02-20 11:50:00,234.36,234.58,234.34,234.34,7356.0,234.36,234.58,234.34,234.34,7356.0
2025-02-20 11:55:00,234.36,234.64,234.36,234.53,11742.0,234.36,234.64,234.36,234.53,11742.0
2025-02-20 12:00:00,234.52,234.71,234.41,234.66,6638.0,234.52,234.71,234.41,234.66,6638.0
2025-02-20 12:05:00,234.66,234.77,234.64,234.75,3457.0,234.66,234.77,234.64,234.75,3457.0
2025-02-20 12:10:00,234.78,234.87,234.59,234.71,12843.0,234.78,234.87,234.59,234.71,12843.0
2025-02-20 12:15:00,234.64,234.93,234.64,234.85,6523.0,234.64,234.93,234.64,234.85,6523.0
2025-02-20 12:20:00,234.88,235.0,234.68,234.75,10467.0,234.88,235.0,234.68,234.75,10467.0
2025-02-20 12:25:00,234.7,234.9,234.61,234.8,10444.0,234.7,234.9,234.61,234.8,10444.0
2025-02-20 12:30:00,234.87,234.9,234.59,234.65,12485.0,234.87,234.9,234.59,234.65,12485.0
2025-02-20 12:35:00,234.66,234.7,234.49,234.53,4602.0,234.66,234.7,234.49,234.53,4602.0
2025-02-20 12:40:00,234.51,234.82,234.47,234.8,10934.0,234.51,234.82,234.47,234.8,10934.0
2025-02-20 12:45:00,234.78,235.26,234.77,235.18,36493.0,234.78,235.26,234.77,235.18,36493.0
2025-02-20 12:50:00,235.18,235.36,235.13,235.34,17520.0,235.18,235.36,235.13,235.34,17520.0
2025-02-20 12:55:00,235.36,235.36,234.97,235.01,57260.0,235.36,235.36,234.97,235.01,57260.0
2025-02-20 13:00:00,234.96,235.29,234.92,235.27,21321.0,234.96,235.29,234.92,235.27,21321.0
2025-02-20 13:05:00,235.24,235.33,235.13,235.2,17868.0,235.24,235.33,235.13,235.2,17868.0
2025-02-20 13:10:00,235.14,235.14,234.85,235.1,9607.0,235.14,235.14,234.85,235.1,9607.0
2025-02-20 13:15:00,235.09,235.12,234.89,235.04,7672.0,235.09,235.12,234.89,235.04,7672.0
2025-02-20 13:20:00,234.91,235.04,234.84,234.89,7702.0,234.91,235.04,234.84,234.89,7702.0
2025-02-20 13:25:00,234.89,234.94,234.69,234.75,13399.0,234.89,234.94,234.69,234.75,13399.0
2025-02-20 13:30:00,234.74,235.05,234.72,235.01,11440.0,234.74,235.05,234.72,235.01,11440.0
2025-02-20 13:35:00,235.05,235.06,234.97,235.03,8430.0,235.05,235.06,234.97,235.03,8430.0
2025-02-20 13:40:00,235.0,235.07,234.89,234.98,11554.0,235.0,235.07,234.89,234.98,11554.0
2025-02-20 13:45:00,234.97,235.08,234.96,235.07,6399.0,234.97,235.08,234.96,235.07,6399.0
2025-02-20 13:50:00,234.99,235.03,234.86,234.98,14502.0,234.99,235.03,234.86,234.98,14502.0
2025-02-20 13:55:00,234.99,235.08,234.91,235.0,26828.0,234.99,235.08,234.91,235.0,26828.0
2025-02-20 14:00:00,235.0,235.38,235.0,235.38,11668.0,235.0,235.38,235.0,235.38,11668.0
2025-02-20 14:05:00,235.38,235.39,235.21,235.28,8963.0,235.38,235.39,235.21,235.28,8963.0
2025-02-20 14:10:00,235.3,235.35,235.22,235.29,22493.0,235.3,235.35,235.22,235.29,22493.0
2025-02-20 14:15:00,235.25,235.29,235.05,235.21,22275.0,235.25,235.29,235.05,235.21,22275.0
2025-02-20 14:20:00,235.26,235.32,235.2,235.25,22657.0,235.26,235.32,235.2,235.25,22657.0
2025-02-20 14:25:00,235.26,235.26,235.04,235.09,7643.0,235.26,235.26,235.04,235.09,7643.0
2025-02-20 14:30:00,235.08,235.08,234.96,235.0,10676.0,235.08,235.08,234.96,235.0,10676.0
2025-02-20 14:35:00,235.04,235.12,234.98,235.12,7712.0,235.04,235.12,234.98,235.12,7712.0
2025-02-20 14:40:00,235.15,235.43,235.04,235.36,17319.0,235.15,235.43,235.04,235.36,17319.0
2025-02-20 14:45:00,235.38,235.79,235.37,235.79,8857.0,235.38,235.79,235.37,235.79,8857.0
2025-02-20 14:50:00,235.84,235.91,235.74,235.91,11639.0,235.84,235.91,235.74,235.91,11639.0
2025-02-20 14:55:00,235.89,236.02,235.76,235.78,41058.0,235.89,236.02,235.76,235.78,41058.0
2025-02-20 15:00:00,235.84,236.1,235.83,236.05,24127.0,235.84,236.1,235.83,236.05,24127.0
2025-02-20 15:05:00,236.05,236.2,235.78,235.78,42767.0,236.05,236.2,235.78,235.78,42767.0
2025-02-20 15:10:00,235.75,235.75,235.35,235.55,30131.0,235.75,235.75,235.35,235.55,30131.0
2025-02-20 15:15:00,235.52,235.57,235.39,235.5,23498.0,235.52,235.57,235.39,235.5,23498.0
2025-02-20 15:20:00,235.53,235.68,235.3,235.3,22111.0,235.53,235.68,235.3,235.3,22111.0
2025-02-20 15:25:00,235.31,235.35,235.06,235.26,20534.0,235.31,235.35,235.06,235.26,20534.0
2025-02-20 15:30:00,235.27,235.27,234.91,235.03,19542.0,235.27,235.27,234.91,235.03,19542.0
2025-02-20 15:35:00,235.06,235.07,234.6,234.83,44477.0,235.06,235.07,234.6,234.83,44477.0
2025-02-20 15:40:00,234.85,234.91,234.49,234.51,37561.0,234.85,234.91,234.49,234.51,37561.0
2025-02-20 15:45:00,234.59,234.73,234.45,234.67,30976.0,234.59,234.73,234.45,234.67,30976.0
2025-02-20 15:50:00,234.75,234.9,234.33,234.58,51257.0,234.75,234.9,234.33,234.58,51257.0
2025-02-20 15:55:00,234.62,234.74,234.35,234.59,156299.0,234.62,234.74,234.35,234.59,156299.0
2025-02-21 09:30:00,234.21,235.24,233.07,233.14,107202.0,234.21,235.24,233.07,233.14,107202.0
2025-02-21 09:35:00,233.14,233.34,232.21,233.34,21844.0,233.14,233.34,232.21,233.34,21844.0
2025-02-21 09:40:00,233.35,233.52,233.06,233.06,6162.0,233.35,233.52,233.06,233.06,6162.0
2025-02-21 09:45:00,233.14,233.34,232.82,232.9,9667.0,233.14,233.34,232.82,232.9,9667.0
2025-02-21 09:50:00,232.74,233.15,232.66,233.1,12321.0,232.74,233.15,232.66,233.1,12321.0
2025-02-21 09:55:00,232.84,233.33,232.84,233.33,10252.0,232.84,233.33,232.84,233.33,10252.0
2025-02-21 10:00:00,233.1,233.22,232.86,233.19,25886.0,233.1,233.22,232.86,233.19,25886.0
2025-02-21 10:05:00,233.19,233.9,233.0,233.89,20129.0,233.19,233.9,233.0,233.89,20129.0
2025-02-21 10:10:00,233.81,234.02,233.53,233.62,36895.0,233.81,234.02,233.53,233.62,36895.0
2025-02-21 10:15:00,233.62,234.4,233.53,234.16,25820.0,233.62,234.4,233.53,234.16,25820.0
2025-02-21 10:20:00,234.15,234.63,234.07,234.62,28917.0,234.15,234.63,234.07,234.62,28917.0
2025-02-21 10:25:00,234.57,234.68,234.32,234.67,60415.0,234.57,234.68,234.32,234.67,60415.0
2025-02-21 10:30:00,234.67,235.05,234.34,234.57,45206.0,234.67,235.05,234.34,234.57,45206.0
2025-02-21 10:35:00,234.52,235.0,234.44,234.75,8575.0,234.52,235.0,234.44,234.75,8575.0
2025-02-21 10:40:00,234.67,234.75,234.22,234.33,40966.0,234.67,234.75,234.22,234.33,40966.0
2025-02-21 10:45:00,234.38,234.64,234.34,234.51,54495.0,234.38,234.64,234.34,234.51,54495.0
2025-02-21 10:50:00,234.55,234.59,234.25,234.38,22177.0,234.55,234.59,234.25,234.38,22177.0
2025-02-21 10:55:00,234.37,234.63,234.14,234.53,10923.0,234.37,234.63,234.14,234.53,10923.0
2025-02-21 11:00:00,234.6,234.78,234.4,234.4,28636.0,234.6,234.78,234.4,234.4,28636.0
2025-02-21 11:05:00,234.44,234.62,234.39,234.47,18316.0,234.44,234.62,234.39,234.47,18316.0
2025-02-21 11:10:00,234.51,234.85,234.41,234.8,27519.0,234.51,234.85,234.41,234.8,27519.0
2025-02-21 11:15:00,234.8,235.01,234.47,234.71,119963.0,234.8,235.01,234.47,234.71,119963.0
2025-02-21 11:20:00,234.71,234.74,234.51,234.58,8933.0,234.71,234.74,234.51,234.58,8933.0
2025-02-21 11:25:00,234.66,234.8,234.44,234.51,23906.0,234.66,234.8,234.44,234.51,23906.0
2025-02-21 11:30:00,234.51,234.62,234.4,234.59,32872.0,234.51,234.62,234.4,234.59,32872.0
2025-02-21 11:35:00,234.59,234.68,234.47,234.62,26973.0,234.59,234.68,234.47,234.62,26973.0
2025-02-21 11:40:00,234.67,234.68,233.7,233.7,49724.0,234.67,234.68,233.7,233.7,49724.0
2025-02-21 11:45:00,233.61,233.83,233.6,233.75,15249.0,233.61,233.83,233.6,233.75,15249.0
2025-02-21 11:50:00,233.71,233.83,233.69,233.74,22048.0,233.71,233.83,233.69,233.74,22048.0
2025-02-21 11:55:00,233.73,233.79,233.55,233.68,12392.0,233.73,233.79,233.55,233.68,12392.0
2025-02-21 12:00:00,233.68,234.0,233.46,233.85,9126.0,233.68,234.0,233.46,233.85,9126.0
2025-02-21 12:05:00,233.96,234.11,233.84,234.03,9337.0,233.96,234.11,233.84,234.03,9337.0
2025-02-21 12:10:00,234.0,234.22,233.91,234.12,26227.0,234.0,234.22,233.91,234.12,26227.0
2025-02-21 12:15:00,234.1,234.2,233.93,233.95,37071.0,234.1,234.2,233.93,233.95,37071.0
2025-02-21 12:20:00,233.95,234.1,233.71,233.78,14154.0,233.95,234.1,233.71,233.78,14154.0
2025-02-21 12:25:00,233.72,233.92,233.51,233.57,7053.0,233.72,233.92,233.51,233.57,7053.0
2025-02-21 12:30:00,233.57,233.6,233.5,233.56,2026.0,233.57,233.6,233.5,233.56,2026.0
2025-02-21 12:35:00,233.49,233.53,233.17,233.27,15774.0,233.49,233.53,233.17,233.27,15774.0
2025-02-21 12:40:00,233.32,233.56,233.24,233.55,61674.0,233.32,233.56,233.24,233.55,61674.0
2025-02-21 12:45:00,233.55,233.59,233.48,233.49,7536.0,233.55,233.59,233.48,233.49,7536.0
2025-02-21 12:50:00,233.49,233.49,233.23,233.29,5325.0,233.49,233.49,233.23,233.29,5325.0
2025-02-21 12:55:00,233.23,233.23,232.67,232.79,35560.0,233.23,233.23,232.67,232.79,35560.0
2025-02-21 13:00:00,232.75,232.76,232.24,232.24,5495.0,232.75,232.76,232.24,232.24,5495.0
2025-02-21 13:05:00,232.22,232.31,231.9,232.0,6998.0,232.22,232.31,231.9,232.0,6998.0
2025-02-21 13:10:00,231.94,232.38,231.94,232.26,17568.0,231.94,232.38,231.94,232.26,17568.0
2025-02-21 13:15:00,232.34,232.59,232.18,232.18,8904.0,232.34,232.59,232.18,232.18,8904.0
2025-02-21 13:20:00,232.23,232.23,231.89,232.0,12246.0,232.23,232.23,231.89,232.0,12246.0
2025-02-21 13:25:00,232.0,232.05,231.71,231.79,23362.0,232.0,232.05,231.71,231.79,23362.0
2025-02-21 13:30:00,231.64,231.7,231.24,231.26,18438.0,231.64,231.7,231.24,231.26,18438.0
2025-02-21 13:35:00,231.35,231.88,231.35,231.75,21635.0,231.35,231.88,231.35,231.75,21635.0
2025-02-21 13:40:00,231.75,232.03,231.67,231.97,25778.0,231.75,232.03,231.67,231.97,25778.0
2025-02-21 13:45:00,231.97,232.49,231.67,232.49,70542.0,231.97,232.49,231.67,232.49,70542.0
2025-02-21 13:50:00,232.43,232.84,232.31,232.83,19979.0,232.43,232.84,232.31,232.83,19979.0
2025-02-21 13:55:00,232.86,232.88,232.29,232.58,47795.0,232.86,232.88,232.29,232.58,47795.0
2025-02-21 14:00:00,232.57,232.85,232.38,232.49,14135.0,232.57,232.85,232.38,232.49,14135.0
2025-02-21 14:05:00,232.5,232.69,232.3,232.61,8012.0,232.5,232.69,232.3,232.61,8012.0
2025-02-21 14:10:00,232.57,232.6,232.38,232.54,9740.0,232.57,232.6,232.38,232.54,9740.0
2025-02-21 14:15:00,232.52,232.94,232.43,232.43,42562.0,232.52,232.94,232.43,232.43,42562.0
2025-02-21 14:20:00,232.42,232.5,232.15,232.39,42489.0,232.42,232.5,232.15,232.39,42489.0
2025-02-21 14:25:00,232.33,232.35,231.91,232.11,22670.0,232.33,232.35,231.91,232.11,22670.0
2025-02-21 14:30:00,232.12,232.24,231.91,231.97,12826.0,232.12,232.24,231.91,231.97,12826.0
2025-02-21 14:35:00,232.02,232.13,231.72,231.72,62571.0,232.02,232.13,231.72,231.72,62571.0
2025-02-21 14:40:00,231.65,231.65,231.37,231.56,56233.0,231.65,231.65,231.37,231.56,56233.0
2025-02-21 14:45:00,231.56,231.94,231.43,231.89,23971.0,231.56,231.94,231.43,231.89,23971.0
2025-02-21 14:50:00,231.9,232.3,231.9,232.29,17282.0,231.9,232.3,231.9,232.29,17282.0
2025-02-21 14:55:00,232.3,232.51,232.18,232.36,8768.0,232.3,232.51,232.18,232.36,8768.0
2025-02-21 15:00:00,232.33,232.44,232.21,232.37,7858.0,232.33,232.44,232.21,232.37,7858.0
2025-02-21 15:05:00,232.38,232.4,232.13,232.25,17265.0,232.38,232.4,232.13,232.25,17265.0
2025-02-21 15:10:00,232.26,232.3,232.07,232.29,24330.0,232.26,232.3,232.07,232.29,24330.0
2025-02-21 15:15:00,232.23,232.35,232.1,232.17,25892.0,232.23,232.35,232.1,232.17,25892.0
2025-02-21 15:20:00,232.17,232.27,232.09,232.1,10679.0,232.17,232.27,232.09,232.1,10679.0
2025-02-21 15:25:00,232.12,232.56,232.1,232.49,22057.0,232.12,232.56,232.1,232.49,22057.0
2025-02-21 15:30:00,232.48,232.69,232.43,232.45,17211.0,232.48,232.69,232.43,232.45,17211.0
2025-02-21 15:35:00,232.42,232.58,232.33,232.58,17047.0,232.42,232.58,232.33,232.58,17047.0
2025-02-21 15:40:00,232.55,232.6,232.31,232.38,22659.0,232.55,232.6,232.31,232.38,22659.0
2025-02-21 15:45:00,232.39,232.75,232.15,232.75,70621.0,232.39,232.75,232.15,232.75,70621.0
2025-02-21 15:50:00,232.77,233.0,232.18,232.44,54107.0,232.77,233.0,232.18,232.44,54107.0
2025-02-21 15:55:00,232.45,232.65,232.07,232.36,172105.0,232.45,232.65,232.07,232.36,172105.0
2025-02-24 09:30:00,230.7,231.69,225.89,231.3,236597.0,230.7,231.69,225.89,231.3,236597.0
2025-02-24 09:35:00,230.4,231.26,230.32,230.45,24167.0,230.4,231.26,230.32,230.45,24167.0
2025-02-24 09:40:00,230.47,230.68,229.77,230.04,20569.0,230.47,230.68,229.77,230.04,20569.0
2025-02-24 09:45:00,230.12,230.64,229.72,230.14,27354.0,230.12,230.64,229.72,230.14,27354.0
2025-02-24 09:50:00,230.14,230.98,230.0,230.53,21861.0,230.14,230.98,230.0,230.53,21861.0
2025-02-24 09:55:00,230.44,231.13,230.28,230.39,42904.0,230.44,231.13,230.28,230.39,42904.0
2025-02-24 10:00:00,230.39,231.34,230.14,230.16,49411.0,230.39,231.34,230.14,230.16,49411.0
2025-02-24 10:05:00,230.07,230.42,229.42,229.7,28819.0,230.07,230.42,229.42,229.7,28819.0
2025-02-24 10:10:00,229.7,229.8,229.13,229.44,32374.0,229.7,229.8,229.13,229.44,32374.0
2025-02-24 10:15:00,229.42,230.45,229.29,230.12,36096.0,229.42,230.45,229.29,230.12,36096.0
2025-02-24 10:20:00,230.06,230.72,230.02,230.45,30763.0,230.06,230.72,230.02,230.45,30763.0
2025-02-24 10:25:00,230.51,230.87,230.27,230.77,69227.0,230.51,230.87,230.27,230.77,69227.0
2025-02-24 10:30:00,230.67,231.11,230.48,230.61,53271.0,230.67,231.11,230.48,230.61,53271.0
2025-02-24 10:35:00,230.62,230.62,230.05,230.44,34360.0,230.62,230.62,230.05,230.44,34360.0
2025-02-24 10:40:00,230.44,230.75,230.43,230.65,14544.0,230.44,230.75,230.43,230.65,14544.0
2025-02-24 10:45:00,230.69,231.15,230.64,230.9,15458.0,230.69,231.15,230.64,230.9,15458.0
2025-02-24 10:50:00,230.95,230.98,230.55,230.58,26053.0,230.95,230.98,230.55,230.58,26053.0
2025-02-24 10:55:00,230.56,230.68,230.38,230.55,23385.0,230.56,230.68,230.38,230.55,23385.0
2025-02-24 11:00:00,230.6,230.88,230.59,230.86,34301.0,230.6,230.88,230.59,230.86,34301.0
2025-02-24 11:05:00,230.9,231.06,230.75,230.75,33229.0,230.9,231.06,230.75,230.75,33229.0
2025-02-24 11:10:00,230.75,231.07,230.71,231.04,18132.0,230.75,231.07,230.71,231.04,18132.0
2025-02-24 11:15:00,231.1,231.8,231.01,231.8,22567.0,231.1,231.8,231.01,231.8,22567.0
2025-02-24 11:20:00,231.81,232.48,231.79,232.39,28956.0,231.81,232.48,231.79,232.39,28956.0
2025-02-24 11:25:00,232.38,232.59,231.98,232.18,42627.0,232.38,232.59,231.98,232.18,42627.0
2025-02-24 11:30:00,232.17,232.48,232.12,232.13,14434.0,232.17,232.48,232.12,232.13,14434.0
2025-02-24 11:35:00,232.13,232.34,231.96,232.03,26684.0,232.13,232.34,231.96,232.03,26684.0
2025-02-24 11:40:00,232.03,232.69,232.02,232.49,16401.0,232.03,232.69,232.02,232.49,16401.0
2025-02-24 11:45:00,232.51,232.73,232.45,232.45,11389.0,232.51,232.73,232.45,232.45,11389.0
2025-02-24 11:50:00,232.53,232.81,232.41,232.55,14731.0,232.53,232.81,232.41,232.55,14731.0
2025-02-24 11:55:00,232.59,232.7,232.28,232.28,18302.0,232.59,232.7,232.28,232.28,18302.0
2025-02-24 12:00:00,232.3,232.65,232.2,232.65,32265.0,232.3,232.65,232.2,232.65,32265.0
2025-02-24 12:05:00,232.64,232.7,232.47,232.47,11873.0,232.64,232.7,232.47,232.47,11873.0
2025-02-24 12:10:00,232.54,232.75,232.43,232.7,18350.0,232.54,232.75,232.43,232.7,18350.0
2025-02-24 12:15:00,232.8,233.04,232.59,232.85,30603.0,232.8,233.04,232.59,232.85,30603.0
2025-02-24 12:20:00,232.85,233.33,232.85,233.06,16545.0,232.85,233.33,232.85,233.06,16545.0
2025-02-24 12:25:00,232.98,232.98,232.55,232.76,9152.0,232.98,232.98,232.55,232.76,9152.0
2025-02-24 12:30:00,232.59,233.05,232.59,232.98,19551.0,232.59,233.05,232.59,232.98,19551.0
2025-02-24 12:35:00,232.85,233.06,232.77,232.98,10015.0,232.85,233.06,232.77,232.98,10015.0
2025-02-24 12:40:00,232.98,233.08,232.89,233.0,5617.0,232.98,233.08,232.89,233.0,5617.0
2025-02-24 12:45:00,233.03,233.12,232.89,232.93,6937.0,233.03,233.12,232.89,232.93,6937.0
2025-02-24 12:50:00,232.97,233.05,232.8,232.8,9568.0,232.97,233.05,232.8,232.8,9568.0
2025-02-24 12:55:00,232.85,232.94,232.76,232.91,10400.0,232.85,232.94,232.76,232.91,10400.0
2025-02-24 13:00:00,232.78,232.79,232.7,232.78,6377.0,232.78,232.79,232.7,232.78,6377.0
2025-02-24 13:05:00,232.76,233.12,232.72,233.09,12889.0,232.76,233.12,232.72,233.09,12889.0
2025-02-24 13:10:00,233.12,233.31,232.99,233.09,9718.0,233.12,233.31,232.99,233.09,9718.0
2025-02-24 13:15:00,233.09,233.33,232.94,233.3,8396.0,233.09,233.33,232.94,233.3,8396.0
2025-02-24 13:20:00,233.3,233.3,232.77,232.92,14982.0,233.3,233.3,232.77,232.92,14982.0
2025-02-24 13:25:00,232.94,233.01,232.71,232.71,5300.0,232.94,233.01,232.71,232.71,5300.0
2025-02-24 13:30:00,232.78,232.87,232.7,232.79,4335.0,232.78,232.87,232.7,232.79,4335.0
2025-02-24 13:35:00,232.77,232.95,232.74,232.82,7134.0,232.77,232.95,232.74,232.82,7134.0
2025-02-24 13:40:00,232.75,232.87,232.75,232.83,5445.0,232.75,232.87,232.75,232.83,5445.0
2025-02-24 13:45:00,232.83,232.94,232.6,232.71,7884.0,232.83,232.94,232.6,232.71,7884.0
2025-02-24 13:50:00,232.68,232.85,232.59,232.85,9350.0,232.68,232.85,232.59,232.85,9350.0
2025-02-24 13:55:00,232.84,232.87,232.68,232.81,19152.0,232.84,232.87,232.68,232.81,19152.0
2025-02-24 14:00:00,232.84,233.01,232.81,232.97,11857.0,232.84,233.01,232.81,232.97,11857.0
2025-02-24 14:05:00,233.03,233.03,232.72,232.78,9092.0,233.03,233.03,232.72,232.78,9092.0
2025-02-24 14:10:00,232.79,232.83,232.49,232.63,26705.0,232.79,232.83,232.49,232.63,26705.0
2025-02-24 14:15:00,232.63,232.71,232.46,232.46,7286.0,232.63,232.71,232.46,232.46,7286.0
2025-02-24 14:20:00,232.53,232.53,232.16,232.29,8099.0,232.53,232.53,232.16,232.29,8099.0
2025-02-24 14:25:00,232.32,232.33,232.14,232.14,8977.0,232.32,232.33,232.14,232.14,8977.0
2025-02-24 14:30:00,232.1,232.35,232.1,232.24,7578.0,232.1,232.35,232.1,232.24,7578.0
2025-02-24 14:35:00,232.18,232.24,231.97,232.06,12818.0,232.18,232.24,231.97,232.06,12818.0
2025-02-24 14:40:00,232.06,232.09,231.96,231.98,13813.0,232.06,232.09,231.96,231.98,13813.0
2025-02-24 14:45:00,231.98,232.17,231.96,232.17,10870.0,231.98,232.17,231.96,232.17,10870.0
2025-02-24 14:50:00,232.16,232.49,232.16,232.25,13489.0,232.16,232.49,232.16,232.25,13489.0
2025-02-24 14:55:00,232.22,232.44,232.2,232.38,17784.0,232.22,232.44,232.2,232.38,17784.0
2025-02-24 15:00:00,232.36,232.47,232.21,232.34,13386.0,232.36,232.47,232.21,232.34,13386.0
2025-02-24 15:05:00,232.35,232.5,232.28,232.44,13556.0,232.35,232.5,232.28,232.44,13556.0
2025-02-24 15:10:00,232.4,232.4,232.07,232.2,17106.0,232.4,232.4,232.07,232.2,17106.0
2025-02-24 15:15:00,232.22,232.28,232.04,232.08,23532.0,232.22,232.28,232.04,232.08,23532.0
2025-02-24 15:20:00,232.11,232.24,231.98,232.12,16759.0,232.11,232.24,231.98,232.12,16759.0
2025-02-24 15:25:00,232.14,232.19,231.92,231.92,21955.0,232.14,232.19,231.92,231.92,21955.0
2025-02-24 15:30:00,231.94,232.17,231.74,232.16,62128.0,231.94,232.17,231.74,232.16,62128.0
2025-02-24 15:35:00,232.24,232.24,232.07,232.19,12985.0,232.24,232.24,232.07,232.19,12985.0
2025-02-24 15:40:00,232.19,232.27,232.06,232.09,24944.0,232.19,232.27,232.06,232.09,24944.0
2025-02-24 15:45:00,232.09,232.79,232.05,232.55,15902.0,232.09,232.79,232.05,232.55,15902.0
2025-02-24 15:50:00,232.6,232.75,231.97,232.08,40488.0,232.6,232.75,231.97,232.08,40488.0
2025-02-24 15:55:00,232.06,232.21,231.62,232.08,119566.0,232.06,232.21,231.62,232.08,119566.0
2025-02-25 09:30:00,230.0,232.5,229.5,232.15,95953.0,230.0,232.5,229.5,232.15,95953.0
2025-02-25 09:35:00,231.61,231.62,230.8,230.95,11337.0,231.61,231.62,230.8,230.95,11337.0
2025-02-25 09:40:00,230.83,231.0,229.98,230.3,26700.0,230.83,231.0,229.98,230.3,26700.0
2025-02-25 09:45:00,230.14,230.67,230.05,230.67,4345.0,230.14,230.67,230.05,230.67,4345.0
2025-02-25 09:50:00,230.75,230.84,229.9,230.21,40838.0,230.75,230.84,229.9,230.21,40838.0
2025-02-25 09:55:00,230.22,230.8,230.22,230.75,16294.0,230.22,230.8,230.22,230.75,16294.0
2025-02-25 10:00:00,230.75,230.88,230.47,230.8,31501.0,230.75,230.88,230.47,230.8,31501.0
2025-02-25 10:05:00,230.94,231.0,230.02,230.52,41502.0,230.94,231.0,230.02,230.52,41502.0
2025-02-25 10:10:00,230.52,230.81,230.25,230.26,39502.0,230.52,230.81,230.25,230.26,39502.0
2025-02-25 10:15:00,230.42,231.0,230.11,230.14,54478.0,230.42,231.0,230.11,230.14,54478.0
2025-02-25 10:20:00,230.16,230.53,229.92,230.3,37644.0,230.16,230.53,229.92,230.3,37644.0
2025-02-25 10:25:00,230.31,230.54,230.18,230.54,49660.0,230.31,230.54,230.18,230.54,49660.0
2025-02-25 10:30:00,230.6,230.71,229.99,230.28,19109.0,230.6,230.71,229.99,230.28,19109.0
2025-02-25 10:35:00,230.49,230.69,230.29,230.52,10636.0,230.49,230.69,230.29,230.52,10636.0
2025-02-25 10:40:00,230.62,231.22,230.52,231.07,78315.0,230.62,231.22,230.52,231.07,78315.0
2025-02-25 10:45:00,231.05,231.17,230.81,231.15,23797.0,231.05,231.17,230.81,231.15,23797.0
2025-02-25 10:50:00,231.15,231.39,230.91,231.31,179409.0,231.15,231.39,230.91,231.31,179409.0
2025-02-25 10:55:00,231.31,231.6,231.0,231.05,12506.0,231.31,231.6,231.0,231.05,12506.0
2025-02-25 11:00:00,231.0,231.08,230.06,230.67,36209.0,231.0,231.08,230.06,230.67,36209.0
2025-02-25 11:05:00,230.63,230.8,229.99,230.05,21483.0,230.63,230.8,229.99,230.05,21483.0
2025-02-25 11:10:00,230.11,230.35,229.98,230.35,14938.0,230.11,230.35,229.98,230.35,14938.0
2025-02-25 11:15:00,230.36,230.44,229.84,230.19,19803.0,230.36,230.44,229.84,230.19,19803.0
2025-02-25 11:20:00,229.97,230.1,229.79,230.06,26346.0,229.97,230.1,229.79,230.06,26346.0
2025-02-25 11:25:00,230.06,230.12,229.56,230.0,27423.0,230.06,230.12,229.56,230.0,27423.0
2025-02-25 11:30:00,229.85,229.97,229.05,229.3,86336.0,229.85,229.97,229.05,229.3,86336.0
2025-02-25 11:35:00,229.3,229.91,229.23,229.87,20503.0,229.3,229.91,229.23,229.87,20503.0
2025-02-25 11:40:00,229.78,230.07,229.46,230.05,52580.0,229.78,230.07,229.46,230.05,52580.0
2025-02-25 11:45:00,230.01,230.61,229.96,230.61,52937.0,230.01,230.61,229.96,230.61,52937.0
2025-02-25 11:50:00,230.59,230.89,230.41,230.87,11114.0,230.59,230.89,230.41,230.87,11114.0
2025-02-25 11:55:00,230.72,231.57,230.66,231.1,18630.0,230.72,231.57,230.66,231.1,18630.0
2025-02-25 12:00:00,231.05,231.26,230.9,230.94,22090.0,231.05,231.26,230.9,230.94,22090.0
2025-02-25 12:05:00,230.92,231.26,230.81,231.13,19160.0,230.92,231.26,230.81,231.13,19160.0
2025-02-25 12:10:00,231.26,231.49,230.9,230.9,29343.0,231.26,231.49,230.9,230.9,29343.0
2025-02-25 12:15:00,230.78,231.02,230.54,230.63,18102.0,230.78,231.02,230.54,230.63,18102.0
2025-02-25 12:20:00,230.63,230.82,230.5,230.82,18184.0,230.63,230.82,230.5,230.82,18184.0
2025-02-25 12:25:00,230.74,230.95,230.52,230.95,7470.0,230.74,230.95,230.52,230.95,7470.0
2025-02-25 12:30:00,231.01,231.24,230.93,231.21,8827.0,231.01,231.24,230.93,231.21,8827.0
2025-02-25 12:35:00,231.2,231.42,231.13,231.27,8729.0,231.2,231.42,231.13,231.27,8729.0
2025-02-25 12:40:00,231.31,231.39,231.08,231.19,29318.0,231.31,231.39,231.08,231.19,29318.0
2025-02-25 12:45:00,231.22,231.35,230.85,230.96,54466.0,231.22,231.35,230.85,230.96,54466.0
2025-02-25 12:50:00,230.96,231.27,230.95,231.23,18169.0,230.96,231.27,230.95,231.23,18169.0
2025-02-25 12:55:00,231.3,231.6,231.23,231.6,15116.0,231.3,231.6,231.23,231.6,15116.0
2025-02-25 13:00:00,231.62,231.62,231.33,231.33,15075.0,231.62,231.62,231.33,231.33,15075.0
2025-02-25 13:05:00,231.42,231.59,231.42,231.46,10124.0,231.42,231.59,231.42,231.46,10124.0
2025-02-25 13:10:00,231.47,231.57,231.36,231.44,12116.0,231.47,231.57,231.36,231.44,12116.0
2025-02-25 13:15:00,231.44,231.59,231.21,231.21,9609.0,231.44,231.59,231.21,231.21,9609.0
2025-02-25 13:20:00,231.25,231.52,231.19,231.52,7903.0,231.25,231.52,231.19,231.52,7903.0
2025-02-25 13:25:00,231.51,231.53,231.09,231.2,10992.0,231.51,231.53,231.09,231.2,10992.0
2025-02-25 13:30:00,231.2,231.41,231.14,231.41,6642.0,231.2,231.41,231.14,231.41,6642.0
2025-02-25 13:35:00,231.41,232.0,231.41,232.0,5737.0,231.41,232.0,231.41,232.0,5737.0
2025-02-25 13:40:00,232.11,232.22,231.96,232.02,21203.0,232.11,232.22,231.96,232.02,21203.0
2025-02-25 13:45:00,232.02,232.08,231.92,231.98,8430.0,232.02,232.08,231.92,231.98,8430.0
2025-02-25 13:50:00,231.98,232.29,231.81,232.21,17133.0,231.98,232.29,231.81,232.21,17133.0
2025-02-25 13:55:00,232.22,232.29,232.0,232.11,10366.0,232.22,232.29,232.0,232.11,10366.0
2025-02-25 14:00:00,232.09,232.2,231.89,231.96,10645.0,232.09,232.2,231.89,231.96,10645.0
2025-02-25 14:05:00,231.94,232.08,231.9,232.01,15353.0,231.94,232.08,231.9,232.01,15353.0
2025-02-25 14:10:00,232.01,232.03,231.73,231.79,8451.0,232.01,232.03,231.73,231.79,8451.0
2025-02-25 14:15:00,231.8,231.85,231.6,231.74,9536.0,231.8,231.85,231.6,231.74,9536.0
2025-02-25 14:20:00,231.71,231.83,231.57,231.73,9598.0,231.71,231.83,231.57,231.73,9598.0
2025-02-25 14:25:00,231.72,231.78,231.52,231.56,6750.0,231.72,231.78,231.52,231.56,6750.0
2025-02-25 14:30:00,231.62,231.98,231.61,231.98,11655.0,231.62,231.98,231.61,231.98,11655.0
2025-02-25 14:35:00,231.95,232.54,231.83,232.54,13488.0,231.95,232.54,231.83,232.54,13488.0
2025-02-25 14:40:00,232.6,233.0,232.6,232.6,10877.0,232.6,233.0,232.6,232.6,10877.0
2025-02-25 14:45:00,232.61,232.68,232.32,232.59,14276.0,232.61,232.68,232.32,232.59,14276.0
2025-02-25 14:50:00,232.52,232.59,232.39,232.59,8219.0,232.52,232.59,232.39,232.59,8219.0
2025-02-25 14:55:00,232.59,232.66,232.51,232.55,23624.0,232.59,232.66,232.51,232.55,23624.0
2025-02-25 15:00:00,232.59,232.8,232.44,232.57,18590.0,232.59,232.8,232.44,232.57,18590.0
2025-02-25 15:05:00,232.57,232.77,232.52,232.52,12478.0,232.57,232.77,232.52,232.52,12478.0
2025-02-25 15:10:00,232.47,232.6,232.36,232.58,25319.0,232.47,232.6,232.36,232.58,25319.0
2025-02-25 15:15:00,232.42,232.55,232.35,232.5,25900.0,232.42,232.55,232.35,232.5,25900.0
2025-02-25 15:20:00,232.47,232.8,232.38,232.69,16343.0,232.47,232.8,232.38,232.69,16343.0
2025-02-25 15:25:00,232.68,232.76,232.59,232.71,18903.0,232.68,232.76,232.59,232.71,18903.0
2025-02-25 15:30:00,232.71,232.79,232.58,232.65,41973.0,232.71,232.79,232.58,232.65,41973.0
2025-02-25 15:35:00,232.65,232.73,232.03,232.04,39695.0,232.65,232.73,232.03,232.04,39695.0
2025-02-25 15:40:00,232.08,232.08,231.84,231.92,48957.0,232.08,232.08,231.84,231.92,48957.0
2025-02-25 15:45:00,231.92,232.36,231.92,232.34,29810.0,231.92,232.36,231.92,232.34,29810.0
2025-02-25 15:50:00,232.36,232.64,232.27,232.43,56356.0,232.36,232.64,232.27,232.43,56356.0
2025-02-25 15:55:00,232.46,232.55,232.23,232.36,140344.0,232.46,232.55,232.23,232.36,140344.0
2025-02-26 09:30:00,231.9,234.95,231.25,232.65,151291.0,231.9,234.95,231.25,232.65,151291.0
2025-02-26 09:35:00,233.1,233.45,232.68,233.06,18481.0,233.1,233.45,232.68,233.06,18481.0
2025-02-26 09:40:00,233.05,233.24,232.37,232.74,38157.0,233.05,233.24,232.37,232.74,38157.0
2025-02-26 09:45:00,232.75,233.36,232.48,233.16,25777.0,232.75,233.36,232.48,233.16,25777.0
2025-02-26 09:50:00,233.42,233.58,232.91,233.32,45836.0,233.42,233.58,232.91,233.32,45836.0
2025-02-26 09:55:00,233.32,233.33,232.82,232.88,37319.0,233.32,233.33,232.82,232.88,37319.0
2025-02-26 10:00:00,232.79,233.46,232.5,233.35,81293.0,232.79,233.46,232.5,233.35,81293.0
2025-02-26 10:05:00,233.35,233.46,232.62,232.86,223738.0,233.35,233.46,232.62,232.86,223738.0
2025-02-26 10:10:00,232.86,233.02,232.38,232.79,47079.0,232.86,233.02,232.38,232.79,47079.0
2025-02-26 10:15:00,232.91,233.53,232.75,233.11,277837.0,232.91,233.53,232.75,233.11,277837.0
2025-02-26 10:20:00,233.11,233.38,232.89,232.9,20112.0,233.11,233.38,232.89,232.9,20112.0
2025-02-26 10:25:00,232.79,233.19,232.7,233.08,48271.0,232.79,233.19,232.7,233.08,48271.0
2025-02-26 10:30:00,233.16,233.23,232.87,232.89,31778.0,233.16,233.23,232.87,232.89,31778.0
2025-02-26 10:35:00,232.97,233.38,232.75,232.89,42496.0,232.97,233.38,232.75,232.89,42496.0
2025-02-26 10:40:00,232.9,233.33,232.89,233.22,25833.0,232.9,233.33,232.89,233.22,25833.0
2025-02-26 10:45:00,233.22,233.57,233.15,233.39,14047.0,233.22,233.57,233.15,233.39,14047.0
2025-02-26 10:50:00,233.39,233.57,233.14,233.24,49230.0,233.39,233.57,233.14,233.24,49230.0
2025-02-26 10:55:00,233.1,233.31,232.96,233.21,12797.0,233.1,233.31,232.96,233.21,12797.0
2025-02-26 11:00:00,233.22,233.32,232.84,233.1,20876.0,233.22,233.32,232.84,233.1,20876.0
2025-02-26 11:05:00,233.1,233.26,232.97,233.05,21822.0,233.1,233.26,232.97,233.05,21822.0
2025-02-26 11:10:00,232.97,233.05,232.75,232.95,39201.0,232.97,233.05,232.75,232.95,39201.0
2025-02-26 11:15:00,232.95,233.2,232.95,233.05,24327.0,232.95,233.2,232.95,233.05,24327.0
2025-02-26 11:20:00,232.95,233.13,232.78,232.93,30851.0,232.95,233.13,232.78,232.93,30851.0
2025-02-26 11:25:00,233.05,233.13,232.58,232.67,30962.0,233.05,233.13,232.58,232.67,30962.0
2025-02-26 11:30:00,232.8,232.86,232.33,232.78,42603.0,232.8,232.86,232.33,232.78,42603.0
2025-02-26 11:35:00,232.78,233.08,232.69,232.77,38540.0,232.78,233.08,232.69,232.77,38540.0
2025-02-26 11:40:00,232.78,232.89,232.58,232.73,35417.0,232.78,232.89,232.58,232.73,35417.0
2025-02-26 11:45:00,232.74,232.96,232.66,232.86,16329.0,232.74,232.96,232.66,232.86,16329.0
2025-02-26 11:50:00,232.93,233.11,232.9,233.05,12681.0,232.93,233.11,232.9,233.05,12681.0
2025-02-26 11:55:00,233.05,233.05,232.61,232.62,14649.0,233.05,233.05,232.61,232.62,14649.0
2025-02-26 12:00:00,232.67,232.87,232.62,232.83,8420.0,232.67,232.87,232.62,232.83,8420.0
2025-02-26 12:05:00,232.83,233.01,232.83,232.88,9019.0,232.83,233.01,232.83,232.88,9019.0
2025-02-26 12:10:00,232.9,232.98,232.8,232.92,7283.0,232.9,232.98,232.8,232.92,7283.0
2025-02-26 12:15:00,232.93,232.96,232.13,232.21,33155.0,232.93,232.96,232.13,232.21,33155.0
2025-02-26 12:20:00,232.16,232.16,231.61,231.94,17301.0,232.16,232.16,231.61,231.94,17301.0
2025-02-26 12:25:00,231.94,232.04,231.71,231.87,28294.0,231.94,232.04,231.71,231.87,28294.0
2025-02-26 12:30:00,231.91,232.18,231.91,231.97,32631.0,231.91,232.18,231.91,231.97,32631.0
2025-02-26 12:35:00,231.97,231.97,231.72,231.76,44672.0,231.97,231.97,231.72,231.76,44672.0
2025-02-26 12:40:00,231.74,231.75,231.48,231.53,13979.0,231.74,231.75,231.48,231.53,13979.0
2025-02-26 12:45:00,231.55,231.62,231.46,231.5,17371.0,231.55,231.62,231.46,231.5,17371.0
2025-02-26 12:50:00,231.64,231.64,231.32,231.5,24687.0,231.64,231.64,231.32,231.5,24687.0
2025-02-26 12:55:00,231.5,231.58,231.27,231.46,28651.0,231.5,231.58,231.27,231.46,28651.0
2025-02-26 13:00:00,231.49,231.56,230.93,231.05,31006.0,231.49,231.56,230.93,231.05,31006.0
2025-02-26 13:05:00,231.14,231.24,230.93,231.17,9849.0,231.14,231.24,230.93,231.17,9849.0
2025-02-26 13:10:00,231.18,231.25,230.96,231.04,19749.0,231.18,231.25,230.96,231.04,19749.0
2025-02-26 13:15:00,231.04,231.13,230.96,231.05,18809.0,231.04,231.13,230.96,231.05,18809.0
2025-02-26 13:20:00,231.06,231.13,230.97,231.0,13820.0,231.06,231.13,230.97,231.0,13820.0
2025-02-26 13:25:00,231.05,231.06,230.5,230.51,18359.0,231.05,231.06,230.5,230.51,18359.0
2025-02-26 13:30:00,230.61,230.75,230.44,230.62,28537.0,230.61,230.75,230.44,230.62,28537.0
2025-02-26 13:35:00,230.62,231.01,230.62,230.83,38964.0,230.62,231.01,230.62,230.83,38964.0
2025-02-26 13:40:00,230.83,231.0,230.65,230.92,44325.0,230.83,231.0,230.65,230.92,44325.0
2025-02-26 13:45:00,230.92,231.03,230.86,230.91,11141.0,230.92,231.03,230.86,230.91,11141.0
2025-02-26 13:50:00,230.91,231.04,230.87,231.0,14489.0,230.91,231.04,230.87,231.0,14489.0
2025-02-26 13:55:00,231.02,231.13,230.84,231.13,26136.0,231.02,231.13,230.84,231.13,26136.0
2025-02-26 14:00:00,231.06,231.25,231.0,231.01,22082.0,231.06,231.25,231.0,231.01,22082.0
2025-02-26 14:05:00,231.01,231.17,231.0,231.16,17904.0,231.01,231.17,231.0,231.16,17904.0
2025-02-26 14:10:00,231.13,231.27,231.04,231.1,16778.0,231.13,231.27,231.04,231.1,16778.0
2025-02-26 14:15:00,231.08,231.14,230.88,231.06,15611.0,231.08,231.14,230.88,231.06,15611.0
2025-02-26 14:20:00,231.06,231.38,231.06,231.32,9909.0,231.06,231.38,231.06,231.32,9909.0
2025-02-26 14:25:00,231.32,232.12,231.04,231.05,265808.0,231.32,232.12,231.04,231.05,265808.0
2025-02-26 14:30:00,231.16,231.5,231.11,231.38,11039.0,231.16,231.5,231.11,231.38,11039.0
2025-02-26 14:35:00,231.38,231.43,231.22,231.32,6856.0,231.38,231.43,231.22,231.32,6856.0
2025-02-26 14:40:00,231.32,231.54,231.22,231.38,9285.0,231.32,231.54,231.22,231.38,9285.0
2025-02-26 14:45:00,231.5,231.5,231.13,231.14,8227.0,231.5,231.5,231.13,231.14,8227.0
2025-02-26 14:50:00,231.19,231.27,230.85,230.86,12625.0,231.19,231.27,230.85,230.86,12625.0
2025-02-26 14:55:00,230.8,230.8,229.95,230.18,45682.0,230.8,230.8,229.95,230.18,45682.0
2025-02-26 15:00:00,230.19,230.47,230.18,230.37,25209.0,230.19,230.47,230.18,230.37,25209.0
2025-02-26 15:05:00,230.36,230.62,230.36,230.58,12940.0,230.36,230.62,230.36,230.58,12940.0
2025-02-26 15:10:00,230.58,230.85,230.58,230.66,37174.0,230.58,230.85,230.58,230.66,37174.0
2025-02-26 15:15:00,230.65,230.65,230.33,230.5,30362.0,230.65,230.65,230.33,230.5,30362.0
2025-02-26 15:20:00,230.49,230.5,230.31,230.37,41616.0,230.49,230.5,230.31,230.37,41616.0
2025-02-26 15:25:00,230.37,230.51,230.12,230.2,43165.0,230.37,230.51,230.12,230.2,43165.0
2025-02-26 15:30:00,230.21,230.81,230.19,230.73,34687.0,230.21,230.81,230.19,230.73,34687.0
2025-02-26 15:35:00,230.76,230.79,230.37,230.73,46440.0,230.76,230.79,230.37,230.73,46440.0
2025-02-26 15:40:00,230.76,230.83,230.47,230.72,26675.0,230.76,230.83,230.47,230.72,26675.0
2025-02-26 15:45:00,230.71,231.02,230.36,230.37,25605.0,230.71,231.02,230.36,230.37,25605.0
2025-02-26 15:50:00,230.43,230.44,229.82,229.82,75284.0,230.43,230.44,229.82,229.82,75284.0
2025-02-26 15:55:00,229.82,230.04,229.43,229.8,227610.0,229.82,230.04,229.43,229.8,227610.0
2025-02-27 09:30:00,231.15,231.51,230.0,230.78,55805.0,231.15,231.51,230.0,230.78,55805.0
2025-02-27 09:35:00,230.78,232.36,230.45,232.34,34193.0,230.78,232.36,230.45,232.34,34193.0
2025-02-27 09:40:00,232.34,232.45,231.62,232.06,16107.0,232.34,232.45,231.62,232.06,16107.0
2025-02-27 09:45:00,232.06,232.72,232.06,232.55,30299.0,232.06,232.72,232.06,232.55,30299.0
2025-02-27 09:50:00,232.54,232.55,231.44,231.54,14106.0,232.54,232.55,231.44,231.54,14106.0
2025-02-27 09:55:00,231.54,231.97,231.29,231.29,10326.0,231.54,231.97,231.29,231.29,10326.0
2025-02-27 10:00:00,231.35,231.69,231.1,231.47,19961.0,231.35,231.69,231.1,231.47,19961.0
2025-02-27 10:05:00,231.63,232.97,231.52,232.81,16484.0,231.63,232.97,231.52,232.81,16484.0
2025-02-27 10:10:00,232.8,234.0,232.73,233.65,52311.0,232.8,234.0,232.73,233.65,52311.0
2025-02-27 10:15:00,233.65,234.07,233.56,233.96,12424.0,233.65,234.07,233.56,233.96,12424.0
2025-02-27 10:20:00,234.06,234.94,234.06,234.75,25589.0,234.06,234.94,234.06,234.75,25589.0
2025-02-27 10:25:00,234.71,234.79,233.75,233.96,39981.0,234.71,234.79,233.75,233.96,39981.0
2025-02-27 10:30:00,233.86,233.93,233.3,233.38,15809.0,233.86,233.93,233.3,233.38,15809.0
2025-02-27 10:35:00,233.37,234.0,233.22,233.86,16989.0,233.37,234.0,233.22,233.86,16989.0
2025-02-27 10:40:00,233.81,233.81,233.43,233.52,15472.0,233.81,233.81,233.43,233.52,15472.0
2025-02-27 10:45:00,233.51,233.88,233.23,233.83,12166.0,233.51,233.88,233.23,233.83,12166.0
2025-02-27 10:50:00,233.81,233.94,233.31,233.47,13428.0,233.81,233.94,233.31,233.47,13428.0
2025-02-27 10:55:00,233.39,233.48,233.1,233.25,14739.0,233.39,233.48,233.1,233.25,14739.0
2025-02-27 11:00:00,233.16,233.71,233.15,233.36,10000.0,233.16,233.71,233.15,233.36,10000.0
2025-02-27 11:05:00,233.4,233.71,233.4,233.59,11691.0,233.4,233.71,233.4,233.59,11691.0
2025-02-27 11:10:00,233.59,234.28,233.59,234.28,12886.0,233.59,234.28,233.59,234.28,12886.0
2025-02-27 11:15:00,234.32,234.55,234.03,234.04,17732.0,234.32,234.55,234.03,234.04,17732.0
2025-02-27 11:20:00,234.03,234.22,233.97,234.14,9430.0,234.03,234.22,233.97,234.14,9430.0
2025-02-27 11:25:00,234.14,234.15,233.66,233.82,6872.0,234.14,234.15,233.66,233.82,6872.0
2025-02-27 11:30:00,233.74,233.87,233.57,233.57,7230.0,233.74,233.87,233.57,233.57,7230.0
2025-02-27 11:35:00,233.62,233.78,233.0,233.08,16727.0,233.62,233.78,233.0,233.08,16727.0
2025-02-27 11:40:00,233.08,233.15,232.68,232.73,20956.0,233.08,233.15,232.68,232.73,20956.0
2025-02-27 11:45:00,232.74,232.82,232.59,232.7,24910.0,232.74,232.82,232.59,232.7,24910.0
2025-02-27 11:50:00,232.72,232.73,232.29,232.49,14745.0,232.72,232.73,232.29,232.49,14745.0
2025-02-27 11:55:00,232.49,232.51,232.28,232.32,6764.0,232.49,232.51,232.28,232.32,6764.0
2025-02-27 12:00:00,232.33,232.72,232.29,232.63,10235.0,232.33,232.72,232.29,232.63,10235.0
2025-02-27 12:05:00,232.69,232.77,232.42,232.42,10666.0,232.69,232.77,232.42,232.42,10666.0
2025-02-27 12:10:00,232.38,232.48,232.19,232.25,15832.0,232.38,232.48,232.19,232.25,15832.0
2025-02-27 12:15:00,232.13,232.24,232.02,232.22,9170.0,232.13,232.24,232.02,232.22,9170.0
2025-02-27 12:20:00,232.11,232.74,232.05,232.71,18362.0,232.11,232.74,232.05,232.71,18362.0
2025-02-27 12:25:00,232.71,232.99,232.48,232.96,27864.0,232.71,232.99,232.48,232.96,27864.0
2025-02-27 12:30:00,233.06,233.11,232.91,232.97,6523.0,233.06,233.11,232.91,232.97,6523.0
2025-02-27 12:35:00,232.97,233.04,232.85,232.85,8693.0,232.97,233.04,232.85,232.85,8693.0
2025-02-27 12:40:00,232.8,232.88,232.61,232.79,14853.0,232.8,232.88,232.61,232.79,14853.0
2025-02-27 12:45:00,232.79,233.05,232.74,232.97,8262.0,232.79,233.05,232.74,232.97,8262.0
2025-02-27 12:50:00,232.97,233.22,232.9,233.1,5297.0,232.97,233.22,232.9,233.1,5297.0
2025-02-27 12:55:00,233.14,233.15,232.91,233.07,15176.0,233.14,233.15,232.91,233.07,15176.0
2025-02-27 13:00:00,233.15,233.42,233.02,233.04,9653.0,233.15,233.42,233.02,233.04,9653.0
2025-02-27 13:05:00,233.05,233.08,232.93,233.02,15715.0,233.05,233.08,232.93,233.02,15715.0
2025-02-27 13:10:00,233.02,233.27,232.96,233.1,21559.0,233.02,233.27,232.96,233.1,21559.0
2025-02-27 13:15:00,233.09,233.17,233.07,233.09,3272.0,233.09,233.17,233.07,233.09,3272.0
2025-02-27 13:20:00,233.15,233.39,233.14,233.29,11471.0,233.15,233.39,233.14,233.29,11471.0
2025-02-27 13:25:00,233.29,233.3,233.12,233.12,12035.0,233.29,233.3,233.12,233.12,12035.0
2025-02-27 13:30:00,233.12,233.24,232.98,233.21,13946.0,233.12,233.24,232.98,233.21,13946.0
2025-02-27 13:35:00,233.18,233.24,233.0,233.09,6508.0,233.18,233.24,233.0,233.09,6508.0
2025-02-27 13:40:00,233.13,233.28,233.1,233.21,16238.0,233.13,233.28,233.1,233.21,16238.0
2025-02-27 13:45:00,233.18,233.53,233.06,233.48,10002.0,233.18,233.53,233.06,233.48,10002.0
2025-02-27 13:50:00,233.47,233.63,233.46,233.58,7362.0,233.47,233.63,233.46,233.58,7362.0
2025-02-27 13:55:00,233.57,233.6,233.42,233.49,9966.0,233.57,233.6,233.42,233.49,9966.0
2025-02-27 14:00:00,233.39,233.67,233.35,233.59,4448.0,233.39,233.67,233.35,233.59,4448.0
2025-02-27 14:05:00,233.62,233.65,233.48,233.49,8894.0,233.62,233.65,233.48,233.49,8894.0
2025-02-27 14:10:00,233.49,233.55,233.35,233.37,8210.0,233.49,233.55,233.35,233.37,8210.0
2025-02-27 14:15:00,233.37,233.47,233.11,233.32,23176.0,233.37,233.47,233.11,233.32,23176.0
2025-02-27 14:20:00,233.35,233.56,233.32,233.4,31439.0,233.35,233.56,233.32,233.4,31439.0
2025-02-27 14:25:00,233.42,233.47,233.23,233.25,12861.0,233.42,233.47,233.23,233.25,12861.0
2025-02-27 14:30:00,233.25,233.25,232.38,232.52,26607.0,233.25,233.25,232.38,232.52,26607.0
2025-02-27 14:35:00,232.56,232.78,232.38,232.44,18780.0,232.56,232.78,232.38,232.44,18780.0
2025-02-27 14:40:00,232.44,232.48,231.65,232.09,11312.0,232.44,232.48,231.65,232.09,11312.0
2025-02-27 14:45:00,232.13,232.28,232.11,232.28,9345.0,232.13,232.28,232.11,232.28,9345.0
2025-02-27 14:50:00,232.35,232.6,232.07,232.11,12665.0,232.35,232.6,232.07,232.11,12665.0
2025-02-27 14:55:00,232.1,232.2,231.89,231.9,18191.0,232.1,232.2,231.89,231.9,18191.0
2025-02-27 15:00:00,231.89,232.01,231.21,231.37,18759.0,231.89,232.01,231.21,231.37,18759.0
2025-02-27 15:05:00,231.41,231.69,231.41,231.59,18501.0,231.41,231.69,231.41,231.59,18501.0
2025-02-27 15:10:00,231.56,231.66,231.2,231.32,16326.0,231.56,231.66,231.2,231.32,16326.0
2025-02-27 15:15:00,231.4,231.42,231.17,231.36,12298.0,231.4,231.42,231.17,231.36,12298.0
2025-02-27 15:20:00,231.35,231.84,231.31,231.81,24840.0,231.35,231.84,231.31,231.81,24840.0
2025-02-27 15:25:00,231.83,231.86,231.15,231.25,19602.0,231.83,231.86,231.15,231.25,19602.0
2025-02-27 15:30:00,231.34,231.72,231.22,231.48,19913.0,231.34,231.72,231.22,231.48,19913.0
2025-02-27 15:35:00,231.52,231.84,231.47,231.62,29043.0,231.52,231.84,231.47,231.62,29043.0
2025-02-27 15:40:00,231.62,231.84,231.41,231.76,29998.0,231.62,231.84,231.41,231.76,29998.0
2025-02-27 15:45:00,231.74,232.01,231.54,231.84,25843.0,231.74,232.01,231.54,231.84,25843.0
2025-02-27 15:50:00,231.78,231.94,231.3,231.79,61582.0,231.78,231.94,231.3,231.79,61582.0
2025-02-27 15:55:00,231.79,232.14,231.34,231.61,167547.0,231.79,232.14,231.34,231.61,167547.0
2025-02-28 09:30:00,232.5,234.1,232.0,233.24,64440.0,232.5,234.1,232.0,233.24,64440.0
2025-02-28 09:35:00,233.07,234.16,233.06,234.04,26926.0,233.07,234.16,233.06,234.04,26926.0
2025-02-28 09:40:00,234.0,234.12,233.28,233.81,41027.0,234.0,234.12,233.28,233.81,41027.0
2025-02-28 09:45:00,233.81,234.07,233.43,233.93,40342.0,233.81,234.07,233.43,233.93,40342.0
2025-02-28 09:50:00,233.96,234.23,233.7,234.13,18299.0,233.96,234.23,233.7,234.13,18299.0
2025-02-28 09:55:00,234.12,234.35,233.5,234.19,27240.0,234.12,234.35,233.5,234.19,27240.0
2025-02-28 10:00:00,234.33,234.79,234.18,234.5,19049.0,234.33,234.79,234.18,234.5,19049.0
2025-02-28 10:05:00,234.48,234.87,234.16,234.77,16278.0,234.48,234.87,234.16,234.77,16278.0
2025-02-28 10:10:00,234.87,234.89,234.38,234.83,50069.0,234.87,234.89,234.38,234.83,50069.0
2025-02-28 10:15:00,234.86,234.86,233.92,234.23,11416.0,234.86,234.86,233.92,234.23,11416.0
2025-02-28 10:20:00,234.19,234.78,234.15,234.64,8341.0,234.19,234.78,234.15,234.64,8341.0
2025-02-28 10:25:00,234.59,234.72,234.26,234.36,7221.0,234.59,234.72,234.26,234.36,7221.0
2025-02-28 10:30:00,234.36,234.36,233.96,234.11,24198.0,234.36,234.36,233.96,234.11,24198.0
2025-02-28 10:35:00,234.17,234.17,233.8,234.06,11360.0,234.17,234.17,233.8,234.06,11360.0
2025-02-28 10:40:00,234.19,234.24,233.83,233.84,7203.0,234.19,234.24,233.83,233.84,7203.0
2025-02-28 10:45:00,233.92,234.1,233.54,233.67,11442.0,233.92,234.1,233.54,233.67,11442.0
2025-02-28 10:50:00,233.67,233.67,233.3,233.41,21799.0,233.67,233.67,233.3,233.41,21799.0
2025-02-28 10:55:00,233.29,233.32,232.95,233.04,11800.0,233.29,233.32,232.95,233.04,11800.0
2025-02-28 11:00:00,233.11,233.37,232.81,233.21,10738.0,233.11,233.37,232.81,233.21,10738.0
2025-02-28 11:05:00,233.21,233.37,232.95,233.22,10396.0,233.21,233.37,232.95,233.22,10396.0
2025-02-28 11:10:00,233.22,233.22,232.87,233.04,8267.0,233.22,233.22,232.87,233.04,8267.0
2025-02-28 11:15:00,233.08,233.08,232.2,232.2,16619.0,233.08,233.08,232.2,232.2,16619.0
2025-02-28 11:20:00,232.17,232.71,232.17,232.5,25446.0,232.17,232.71,232.17,232.5,25446.0
2025-02-28 11:25:00,232.41,232.65,232.2,232.39,9252.0,232.41,232.65,232.2,232.39,9252.0
2025-02-28 11:30:00,232.23,232.72,232.12,232.72,7770.0,232.23,232.72,232.12,232.72,7770.0
2025-02-28 11:35:00,232.72,232.92,232.6,232.84,14582.0,232.72,232.92,232.6,232.84,14582.0
2025-02-28 11:40:00,232.87,233.16,232.85,232.88,5067.0,232.87,233.16,232.85,232.88,5067.0
2025-02-28 11:45:00,232.93,233.09,232.77,232.99,7261.0,232.93,233.09,232.77,232.99,7261.0
2025-02-28 11:50:00,233.07,233.12,232.88,232.94,5239.0,233.07,233.12,232.88,232.94,5239.0
2025-02-28 11:55:00,232.94,233.03,232.71,232.89,11355.0,232.94,233.03,232.71,232.89,11355.0
2025-02-28 12:00:00,232.76,233.04,232.69,232.85,38534.0,232.76,233.04,232.69,232.85,38534.0
2025-02-28 12:05:00,232.69,232.79,232.52,232.63,7912.0,232.69,232.79,232.52,232.63,7912.0
2025-02-28 12:10:00,232.68,233.07,232.63,232.81,14670.0,232.68,233.07,232.63,232.81,14670.0
2025-02-28 12:15:00,232.81,232.97,232.7,232.75,10803.0,232.81,232.97,232.7,232.75,10803.0
2025-02-28 12:20:00,232.75,232.82,232.18,232.31,9802.0,232.75,232.82,232.18,232.31,9802.0
2025-02-28 12:25:00,232.29,232.44,232.11,232.16,4497.0,232.29,232.44,232.11,232.16,4497.0
2025-02-28 12:30:00,232.23,232.32,231.88,231.96,18382.0,232.23,232.32,231.88,231.96,18382.0
2025-02-28 12:35:00,231.96,232.09,231.88,231.96,4786.0,231.96,232.09,231.88,231.96,4786.0
2025-02-28 12:40:00,231.94,232.0,231.45,231.52,7397.0,231.94,232.0,231.45,231.52,7397.0
2025-02-28 12:45:00,231.68,231.72,231.43,231.44,4963.0,231.68,231.72,231.43,231.44,4963.0
2025-02-28 12:50:00,231.43,231.89,231.38,231.75,10566.0,231.43,231.89,231.38,231.75,10566.0
2025-02-28 12:55:00,231.75,231.83,231.37,231.52,11899.0,231.75,231.83,231.37,231.52,11899.0
2025-02-28 13:00:00,231.61,231.75,231.61,231.67,1102.0,231.61,231.75,231.61,231.67,1102.0
2025-02-28 13:05:00,231.63,231.77,231.58,231.65,4005.0,231.63,231.77,231.58,231.65,4005.0
2025-02-28 13:10:00,231.65,231.84,231.64,231.84,4064.0,231.65,231.84,231.64,231.84,4064.0
2025-02-28 13:15:00,231.99,231.99,231.44,231.49,8044.0,231.99,231.99,231.44,231.49,8044.0
2025-02-28 13:20:00,231.39,231.75,231.38,231.65,4581.0,231.39,231.75,231.38,231.65,4581.0
2025-02-28 13:25:00,231.65,232.28,231.63,232.21,9169.0,231.65,232.28,231.63,232.21,9169.0
2025-02-28 13:30:00,232.21,232.38,232.04,232.38,7281.0,232.21,232.38,232.04,232.38,7281.0
2025-02-28 13:35:00,232.36,232.54,232.26,232.54,4224.0,232.36,232.54,232.26,232.54,4224.0
2025-02-28 13:40:00,232.55,232.7,232.5,232.7,17012.0,232.55,232.7,232.5,232.7,17012.0
2025-02-28 13:45:00,232.75,232.75,232.35,232.37,15956.0,232.75,232.75,232.35,232.37,15956.0
2025-02-28 13:50:00,232.37,232.59,232.28,232.28,14166.0,232.37,232.59,232.28,232.28,14166.0
2025-02-28 13:55:00,232.24,232.25,231.76,231.79,4867.0,232.24,232.25,231.76,231.79,4867.0
2025-02-28 14:00:00,231.67,232.08,231.67,231.84,6978.0,231.67,232.08,231.67,231.84,6978.0
2025-02-28 14:05:00,231.83,232.22,231.83,232.04,5476.0,231.83,232.22,231.83,232.04,5476.0
2025-02-28 14:10:00,232.03,232.03,231.73,231.9,10818.0,232.03,232.03,231.73,231.9,10818.0
2025-02-28 14:15:00,231.99,232.33,231.88,232.33,6312.0,231.99,232.33,231.88,232.33,6312.0
2025-02-28 14:20:00,232.31,232.32,232.04,232.24,4176.0,232.31,232.32,232.04,232.24,4176.0
2025-02-28 14:25:00,232.18,232.5,232.18,232.41,9738.0,232.18,232.5,232.18,232.41,9738.0
2025-02-28 14:30:00,232.34,232.72,232.32,232.62,6307.0,232.34,232.72,232.32,232.62,6307.0
2025-02-28 14:35:00,232.57,233.05,232.57,233.05,5186.0,232.57,233.05,232.57,233.05,5186.0
2025-02-28 14:40:00,232.98,233.04,232.77,233.01,5768.0,232.98,233.04,232.77,233.01,5768.0
2025-02-28 14:45:00,232.99,233.06,232.88,232.98,6384.0,232.99,233.06,232.88,232.98,6384.0
2025-02-28 14:50:00,233.06,233.2,233.04,233.11,4323.0,233.06,233.2,233.04,233.11,4323.0
2025-02-28 14:55:00,233.11,233.43,233.1,233.43,6335.0,233.11,233.43,233.1,233.43,6335.0
2025-02-28 15:00:00,233.43,233.45,233.2,233.41,6942.0,233.43,233.45,233.2,233.41,6942.0
2025-02-28 15:05:00,233.47,233.71,233.36,233.59,15278.0,233.47,233.71,233.36,233.59,15278.0
2025-02-28 15:10:00,233.66,233.74,233.52,233.59,9519.0,233.66,233.74,233.52,233.59,9519.0
2025-02-28 15:15:00,233.59,233.75,233.38,233.4,11276.0,233.59,233.75,233.38,233.4,11276.0
2025-02-28 15:20:00,233.37,233.54,233.23,233.49,11074.0,233.37,233.54,233.23,233.49,11074.0
2025-02-28 15:25:00,233.52,233.92,233.5,233.92,9628.0,233.52,233.92,233.5,233.92,9628.0
2025-02-28 15:30:00,233.85,233.87,233.6,233.61,22658.0,233.85,233.87,233.6,233.61,22658.0
2025-02-28 15:35:00,233.56,233.71,233.48,233.63,16518.0,233.56,233.71,233.48,233.63,16518.0
2025-02-28 15:40:00,233.63,234.19,233.63,234.12,36395.0,233.63,234.19,233.63,234.12,36395.0
2025-02-28 15:45:00,234.09,234.42,234.09,234.3,23117.0,234.09,234.42,234.09,234.3,23117.0
2025-02-28 15:50:00,234.39,234.71,234.14,234.64,38445.0,234.39,234.71,234.14,234.64,38445.0
2025-02-28 15:55:00,234.76,235.86,234.74,235.65,189420.0,234.76,235.86,234.74,235.65,189420.0
2025-03-03 09:30:00,235.47,235.68,234.81,235.45,57582.0,235.47,235.68,234.81,235.45,57582.0
2025-03-03 09:35:00,235.45,236.67,235.3,236.34,48464.0,235.45,236.67,235.3,236.34,48464.0
2025-03-03 09:40:00,236.34,236.56,235.6,235.88,20954.0,236.34,236.56,235.6,235.88,20954.0
2025-03-03 09:45:00,235.83,236.58,235.63,236.49,23885.0,235.83,236.58,235.63,236.49,23885.0
2025-03-03 09:50:00,236.49,236.49,236.08,236.16,11504.0,236.49,236.49,236.08,236.16,11504.0
2025-03-03 09:55:00,236.31,236.44,235.31,235.35,18993.0,236.31,236.44,235.31,235.35,18993.0
2025-03-03 10:00:00,235.49,236.16,234.8,236.05,14072.0,235.49,236.16,234.8,236.05,14072.0
2025-03-03 10:05:00,236.05,236.98,235.93,236.56,27314.0,236.05,236.98,235.93,236.56,27314.0
2025-03-03 10:10:00,236.41,236.96,236.28,236.29,20405.0,236.41,236.96,236.28,236.29,20405.0
2025-03-03 10:15:00,236.26,236.78,236.0,236.58,8131.0,236.26,236.78,236.0,236.58,8131.0
2025-03-03 10:20:00,236.58,236.79,236.46,236.59,5535.0,236.58,236.79,236.46,236.59,5535.0
2025-03-03 10:25:00,236.67,236.85,236.59,236.85,13050.0,236.67,236.85,236.59,236.85,13050.0
2025-03-03 10:30:00,236.79,237.03,236.59,236.7,14553.0,236.79,237.03,236.59,236.7,14553.0
2025-03-03 10:35:00,236.7,236.91,236.44,236.49,11005.0,236.7,236.91,236.44,236.49,11005.0
2025-03-03 10:40:00,236.49,237.22,236.48,237.21,8901.0,236.49,237.22,236.48,237.21,8901.0
2025-03-03 10:45:00,237.14,237.23,236.39,236.4,4969.0,237.14,237.23,236.39,236.4,4969.0
2025-03-03 10:50:00,236.45,236.92,236.44,236.92,9448.0,236.45,236.92,236.44,236.92,9448.0
2025-03-03 10:55:00,236.87,236.96,236.41,236.55,13234.0,236.87,236.96,236.41,236.55,13234.0
2025-03-03 11:00:00,236.55,236.82,236.46,236.47,10088.0,236.55,236.82,236.46,236.47,10088.0
2025-03-03 11:05:00,236.46,236.98,236.46,236.74,28694.0,236.46,236.98,236.46,236.74,28694.0
2025-03-03 11:10:00,236.75,237.01,236.48,236.76,13759.0,236.75,237.01,236.48,236.76,13759.0
2025-03-03 11:15:00,237.01,237.34,236.84,237.11,8092.0,237.01,237.34,236.84,237.11,8092.0
2025-03-03 11:20:00,237.34,237.64,237.26,237.5,12097.0,237.34,237.64,237.26,237.5,12097.0
2025-03-03 11:25:00,237.39,237.46,237.17,237.46,10808.0,237.39,237.46,237.17,237.46,10808.0
2025-03-03 11:30:00,237.42,237.42,237.13,237.24,12648.0,237.42,237.42,237.13,237.24,12648.0
2025-03-03 11:35:00,237.36,237.46,237.14,237.18,18232.0,237.36,237.46,237.14,237.18,18232.0
2025-03-03 11:40:00,237.0,237.0,236.49,236.49,10369.0,237.0,237.0,236.49,236.49,10369.0
2025-03-03 11:45:00,236.63,237.18,236.63,237.13,12815.0,236.63,237.18,236.63,237.13,12815.0
2025-03-03 11:50:00,237.22,237.34,237.08,237.28,6457.0,237.22,237.34,237.08,237.28,6457.0
2025-03-03 11:55:00,237.3,237.47,237.28,237.37,6666.0,237.3,237.47,237.28,237.37,6666.0
2025-03-03 12:00:00,237.37,237.58,237.3,237.58,9301.0,237.37,237.58,237.3,237.58,9301.0
2025-03-03 12:05:00,237.52,237.81,237.46,237.75,16873.0,237.52,237.81,237.46,237.75,16873.0
2025-03-03 12:10:00,237.69,237.97,237.68,237.84,12976.0,237.69,237.97,237.68,237.84,12976.0
2025-03-03 12:15:00,237.83,238.15,237.77,238.01,10991.0,237.83,238.15,237.77,238.01,10991.0
2025-03-03 12:20:00,238.12,238.23,238.0,238.17,26604.0,238.12,238.23,238.0,238.17,26604.0
2025-03-03 12:25:00,238.16,238.26,238.05,238.09,9879.0,238.16,238.26,238.05,238.09,9879.0
2025-03-03 12:30:00,238.06,238.17,237.99,238.04,4434.0,238.06,238.17,237.99,238.04,4434.0
2025-03-03 12:35:00,238.02,238.15,237.93,238.15,6859.0,238.02,238.15,237.93,238.15,6859.0
2025-03-03 12:40:00,238.17,238.2,238.02,238.2,22563.0,238.17,238.2,238.02,238.2,22563.0
2025-03-03 12:45:00,238.12,238.36,237.95,238.36,10991.0,238.12,238.36,237.95,238.36,10991.0
2025-03-03 12:50:00,238.28,238.41,238.2,238.29,27037.0,238.28,238.41,238.2,238.29,27037.0
2025-03-03 12:55:00,238.32,238.4,238.08,238.4,30727.0,238.32,238.4,238.08,238.4,30727.0
2025-03-03 13:00:00,238.33,238.59,238.16,238.44,12450.0,238.33,238.59,238.16,238.44,12450.0
2025-03-03 13:05:00,238.41,238.41,238.07,238.28,30170.0,238.41,238.41,238.07,238.28,30170.0
2025-03-03 13:10:00,238.35,238.38,238.11,238.21,18319.0,238.35,238.38,238.11,238.21,18319.0
2025-03-03 13:15:00,238.26,238.5,238.2,238.46,21921.0,238.26,238.5,238.2,238.46,21921.0
2025-03-03 13:20:00,238.49,238.49,238.03,238.4,42408.0,238.49,238.49,238.03,238.4,42408.0
2025-03-03 13:25:00,238.38,238.39,237.72,237.81,33349.0,238.38,238.39,237.72,237.81,33349.0
2025-03-03 13:30:00,237.8,237.95,237.65,237.75,22084.0,237.8,237.95,237.65,237.75,22084.0
2025-03-03 13:35:00,237.84,238.0,237.4,237.42,17296.0,237.84,238.0,237.4,237.42,17296.0
2025-03-03 13:40:00,237.49,237.88,237.43,237.85,9916.0,237.49,237.88,237.43,237.85,9916.0
2025-03-03 13:45:00,237.84,238.12,237.47,238.1,22092.0,237.84,238.12,237.47,238.1,22092.0
2025-03-03 13:50:00,238.04,238.23,237.77,237.84,8410.0,238.04,238.23,237.77,237.84,8410.0
2025-03-03 13:55:00,237.84,237.86,237.6,237.86,10250.0,237.84,237.86,237.6,237.86,10250.0
2025-03-03 14:00:00,237.93,238.24,237.89,238.13,15322.0,237.93,238.24,237.89,238.13,15322.0
2025-03-03 14:05:00,238.13,238.13,237.89,238.0,13613.0,238.13,238.13,237.89,238.0,13613.0
2025-03-03 14:10:00,238.09,238.23,238.0,238.04,11257.0,238.09,238.23,238.0,238.04,11257.0
2025-03-03 14:15:00,237.99,238.14,237.82,237.93,14491.0,237.99,238.14,237.82,237.93,14491.0
2025-03-03 14:20:00,237.87,238.03,237.83,237.9,20246.0,237.87,238.03,237.83,237.9,20246.0
2025-03-03 14:25:00,237.85,238.05,237.59,237.79,29467.0,237.85,238.05,237.59,237.79,29467.0
2025-03-03 14:30:00,237.74,238.21,237.74,238.02,11191.0,237.74,238.21,237.74,238.02,11191.0
2025-03-03 14:35:00,238.04,238.16,237.81,238.11,11876.0,238.04,238.16,237.81,238.11,11876.0
2025-03-03 14:40:00,238.16,238.44,238.15,238.27,11689.0,238.16,238.44,238.15,238.27,11689.0
2025-03-03 14:45:00,238.26,238.26,237.8,237.89,35956.0,238.26,238.26,237.8,237.89,35956.0
2025-03-03 14:50:00,237.88,237.97,237.13,237.4,37716.0,237.88,237.97,237.13,237.4,37716.0
2025-03-03 14:55:00,237.43,237.76,237.16,237.25,51377.0,237.43,237.76,237.16,237.25,51377.0
2025-03-03 15:00:00,237.2,237.2,236.16,236.7,48478.0,237.2,237.2,236.16,236.7,48478.0
2025-03-03 15:05:00,236.58,237.0,236.58,236.68,57314.0,236.58,237.0,236.58,236.68,57314.0
2025-03-03 15:10:00,236.72,236.82,235.79,236.26,75161.0,236.72,236.82,235.79,236.26,75161.0
2025-03-03 15:15:00,236.2,236.7,235.94,236.34,63040.0,236.2,236.7,235.94,236.34,63040.0
2025-03-03 15:20:00,236.36,236.65,236.18,236.5,27908.0,236.36,236.65,236.18,236.5,27908.0
2025-03-03 15:25:00,236.56,237.25,235.91,236.2,307646.0,236.56,237.25,235.91,236.2,307646.0
2025-03-03 15:30:00,236.21,238.23,236.03,236.72,423104.0,236.21,238.23,236.03,236.72,423104.0
2025-03-03 15:35:00,236.74,236.8,236.29,236.35,58561.0,236.74,236.8,236.29,236.35,58561.0
2025-03-03 15:40:00,236.38,236.54,235.91,236.45,68721.0,236.38,236.54,235.91,236.45,68721.0
2025-03-03 15:45:00,236.45,237.26,236.44,237.25,36434.0,236.45,237.26,236.44,237.25,36434.0
2025-03-03 15:50:00,237.2,237.36,236.72,237.06,50988.0,237.2,237.36,236.72,237.06,50988.0
2025-03-03 15:55:00,237.06,237.87,237.06,237.76,154761.0,237.06,237.87,237.06,237.76,154761.0
2025-03-04 09:30:00,235.69,235.7,231.17,231.23,155336.0,235.69,235.7,231.17,231.23,155336.0
2025-03-04 09:35:00,231.23,231.4,230.01,230.81,95425.0,231.23,231.4,230.01,230.81,95425.0
2025-03-04 09:40:00,230.79,231.7,230.72,231.07,59213.0,230.79,231.7,230.72,231.07,59213.0
2025-03-04 09:45:00,230.81,231.07,228.52,228.84,44952.0,230.81,231.07,228.52,228.84,44952.0
2025-03-04 09:50:00,228.79,229.25,228.15,228.86,28719.0,228.79,229.25,228.15,228.86,28719.0
2025-03-04 09:55:00,228.89,228.96,227.84,228.49,29255.0,228.89,228.96,227.84,228.49,29255.0
2025-03-04 10:00:00,228.25,228.29,226.82,227.29,50709.0,228.25,228.29,226.82,227.29,50709.0
2025-03-04 10:05:00,227.36,227.87,225.52,225.8,92092.0,227.36,227.87,225.52,225.8,92092.0
2025-03-04 10:10:00,225.89,226.21,225.37,225.64,40224.0,225.89,226.21,225.37,225.64,40224.0
2025-03-04 10:15:00,225.64,225.64,223.73,223.86,90051.0,225.64,225.64,223.73,223.86,90051.0
2025-03-04 10:20:00,223.86,224.92,222.95,224.66,45807.0,223.86,224.92,222.95,224.66,45807.0
2025-03-04 10:25:00,224.65,225.05,224.14,224.47,79053.0,224.65,225.05,224.14,224.47,79053.0
2025-03-04 10:30:00,224.54,225.07,224.02,224.71,28893.0,224.54,225.07,224.02,224.71,28893.0
2025-03-04 10:35:00,224.71,224.92,224.13,224.44,91145.0,224.71,224.92,224.13,224.44,91145.0
2025-03-04 10:40:00,224.49,224.49,223.85,224.3,34133.0,224.49,224.49,223.85,224.3,34133.0
2025-03-04 10:45:00,224.12,224.85,223.88,224.69,29336.0,224.12,224.85,223.88,224.69,29336.0
2025-03-04 10:50:00,224.57,224.57,223.87,224.38,20179.0,224.57,224.57,223.87,224.38,20179.0
2025-03-04 10:55:00,224.23,224.48,223.92,224.19,14380.0,224.23,224.48,223.92,224.19,14380.0
2025-03-04 11:00:00,224.11,226.19,224.07,226.19,21154.0,224.11,226.19,224.07,226.19,21154.0
2025-03-04 11:05:00,226.09,226.27,224.84,224.84,28636.0,226.09,226.27,224.84,224.84,28636.0
2025-03-04 11:10:00,224.97,226.33,224.8,225.94,34548.0,224.97,226.33,224.8,225.94,34548.0
2025-03-04 11:15:00,226.03,226.56,225.71,225.71,21541.0,226.03,226.56,225.71,225.71,21541.0
2025-03-04 11:20:00,225.77,226.08,224.86,225.04,24572.0,225.77,226.08,224.86,225.04,24572.0
2025-03-04 11:25:00,225.14,225.31,224.55,225.0,23924.0,225.14,225.31,224.55,225.0,23924.0
2025-03-04 11:30:00,225.15,225.41,224.78,224.9,18223.0,225.15,225.41,224.78,224.9,18223.0
2025-03-04 11:35:00,224.7,225.17,224.51,224.7,13960.0,224.7,225.17,224.51,224.7,13960.0
2025-03-04 11:40:00,224.76,225.57,224.76,225.36,16258.0,224.76,225.57,224.76,225.36,16258.0
2025-03-04 11:45:00,225.46,225.82,225.29,225.64,26372.0,225.46,225.82,225.29,225.64,26372.0
2025-03-04 11:50:00,225.52,225.72,225.08,225.47,14179.0,225.52,225.72,225.08,225.47,14179.0
2025-03-04 11:55:00,225.4,226.18,225.35,225.91,35062.0,225.4,226.18,225.35,225.91,35062.0
2025-03-04 12:00:00,226.02,226.05,225.43,225.9,27833.0,226.02,226.05,225.43,225.9,27833.0
2025-03-04 12:05:00,225.9,226.06,225.28,225.45,13239.0,225.9,226.06,225.28,225.45,13239.0
2025-03-04 12:10:00,225.36,226.18,225.35,226.09,39798.0,225.36,226.18,225.35,226.09,39798.0
2025-03-04 12:15:00,226.09,226.22,225.72,225.85,37654.0,226.09,226.22,225.72,225.85,37654.0
2025-03-04 12:20:00,225.84,226.1,225.54,225.73,17603.0,225.84,226.1,225.54,225.73,17603.0
2025-03-04 12:25:00,225.79,226.3,225.64,226.06,15321.0,225.79,226.3,225.64,226.06,15321.0
2025-03-04 12:30:00,226.19,226.28,225.8,226.26,7300.0,226.19,226.28,225.8,226.26,7300.0
2025-03-04 12:35:00,226.21,226.37,226.08,226.18,6870.0,226.21,226.37,226.08,226.18,6870.0
2025-03-04 12:40:00,226.17,226.17,225.56,225.6,15395.0,226.17,226.17,225.56,225.6,15395.0
2025-03-04 12:45:00,225.5,225.58,225.09,225.29,18801.0,225.5,225.58,225.09,225.29,18801.0
2025-03-04 12:50:00,225.23,225.23,224.49,225.08,18403.0,225.23,225.23,224.49,225.08,18403.0
2025-03-04 12:55:00,225.07,225.31,224.88,225.3,6945.0,225.07,225.31,224.88,225.3,6945.0
2025-03-04 13:00:00,225.44,225.89,225.36,225.8,15523.0,225.44,225.89,225.36,225.8,15523.0
2025-03-04 13:05:00,225.81,226.43,225.72,226.39,12983.0,225.81,226.43,225.72,226.39,12983.0
2025-03-04 13:10:00,226.39,226.79,226.35,226.71,25494.0,226.39,226.79,226.35,226.71,25494.0
2025-03-04 13:15:00,226.72,226.72,225.8,225.96,10312.0,226.72,226.72,225.8,225.96,10312.0
2025-03-04 13:20:00,225.99,226.06,225.73,225.73,9133.0,225.99,226.06,225.73,225.73,9133.0
2025-03-04 13:25:00,225.85,226.08,225.81,226.0,17073.0,225.85,226.08,225.81,226.0,17073.0
2025-03-04 13:30:00,225.95,226.0,225.51,225.86,12479.0,225.95,226.0,225.51,225.86,12479.0
2025-03-04 13:35:00,225.87,226.13,225.67,226.0,12649.0,225.87,226.13,225.67,226.0,12649.0
2025-03-04 13:40:00,226.0,226.23,225.91,225.98,14119.0,226.0,226.23,225.91,225.98,14119.0
2025-03-04 13:45:00,226.09,226.28,225.92,226.11,10203.0,226.09,226.28,225.92,226.11,10203.0
2025-03-04 13:50:00,226.07,226.36,225.89,226.22,19399.0,226.07,226.36,225.89,226.22,19399.0
2025-03-04 13:55:00,226.35,226.99,226.22,226.76,35116.0,226.35,226.99,226.22,226.76,35116.0
2025-03-04 14:00:00,226.81,227.21,226.63,227.16,19185.0,226.81,227.21,226.63,227.16,19185.0
2025-03-04 14:05:00,227.12,227.93,227.12,227.84,11594.0,227.12,227.93,227.12,227.84,11594.0
2025-03-04 14:10:00,227.84,227.84,227.01,227.13,16146.0,227.84,227.84,227.01,227.13,16146.0
2025-03-04 14:15:00,227.13,227.23,226.96,227.14,12294.0,227.13,227.23,226.96,227.14,12294.0
2025-03-04 14:20:00,227.1,227.46,227.03,227.39,32253.0,227.1,227.46,227.03,227.39,32253.0
2025-03-04 14:25:00,227.45,227.52,226.6,226.68,22899.0,227.45,227.52,226.6,226.68,22899.0
2025-03-04 14:30:00,226.74,226.9,225.91,226.34,19052.0,226.74,226.9,225.91,226.34,19052.0
2025-03-04 14:35:00,226.34,226.96,226.31,226.94,19007.0,226.34,226.96,226.31,226.94,19007.0
2025-03-04 14:40:00,226.94,227.44,226.76,227.27,22653.0,226.94,227.44,226.76,227.27,22653.0
2025-03-04 14:45:00,227.27,227.47,227.1,227.26,10603.0,227.27,227.47,227.1,227.26,10603.0
2025-03-04 14:50:00,227.3,227.57,227.26,227.37,9768.0,227.3,227.57,227.26,227.37,9768.0
2025-03-04 14:55:00,227.51,227.67,227.31,227.49,14998.0,227.51,227.67,227.31,227.49,14998.0
2025-03-04 15:00:00,227.49,227.49,226.77,226.87,15775.0,227.49,227.49,226.77,226.87,15775.0
2025-03-04 15:05:00,226.87,226.87,226.54,226.54,27695.0,226.87,226.87,226.54,226.54,27695.0
2025-03-04 15:10:00,226.57,227.12,226.52,226.79,29826.0,226.57,227.12,226.52,226.79,29826.0
2025-03-04 15:15:00,226.79,227.01,226.65,226.96,23410.0,226.79,227.01,226.65,226.96,23410.0
2025-03-04 15:20:00,226.93,227.52,226.9,227.43,41615.0,226.93,227.52,226.9,227.43,41615.0
2025-03-04 15:25:00,227.52,227.53,226.62,226.87,28935.0,227.52,227.53,226.62,226.87,28935.0
2025-03-04 15:30:00,226.81,226.81,225.25,225.48,73634.0,226.81,226.81,225.25,225.48,73634.0
2025-03-04 15:35:00,225.47,225.68,225.03,225.05,32247.0,225.47,225.68,225.03,225.05,32247.0
2025-03-04 15:40:00,225.18,225.29,224.6,225.08,28846.0,225.18,225.29,224.6,225.08,28846.0
2025-03-04 15:45:00,225.22,225.27,224.55,224.79,28514.0,225.22,225.27,224.55,224.79,28514.0
2025-03-04 15:50:00,224.73,224.73,223.39,224.09,66408.0,224.73,224.73,223.39,224.09,66408.0
2025-03-04 15:55:00,224.16,224.38,223.68,223.97,168051.0,224.16,224.38,223.68,223.97,168051.0
2025-03-05 09:30:00,224.15,226.64,223.31,223.34,37111.0,224.15,226.64,223.31,223.34,37111.0
2025-03-05 09:35:00,223.33,224.59,223.33,224.59,19478.0,223.33,224.59,223.33,224.59,19478.0
2025-03-05 09:40:00,224.45,225.22,224.24,224.95,21029.0,224.45,225.22,224.24,224.95,21029.0
2025-03-05 09:45:00,225.03,225.19,224.39,224.44,20790.0,225.03,225.19,224.39,224.44,20790.0
2025-03-05 09:50:00,224.2,224.8,224.06,224.79,15114.0,224.2,224.8,224.06,224.79,15114.0
2025-03-05 09:55:00,224.89,225.08,223.9,224.41,16902.0,224.89,225.08,223.9,224.41,16902.0
2025-03-05 10:00:00,224.69,225.75,224.1,225.24,22195.0,224.69,225.75,224.1,225.24,22195.0
2025-03-05 10:05:00,225.41,225.71,224.86,225.46,17416.0,225.41,225.71,224.86,225.46,17416.0
2025-03-05 10:10:00,225.54,225.8,225.14,225.52,21257.0,225.54,225.8,225.14,225.52,21257.0
2025-03-05 10:15:00,225.35,225.45,225.04,225.19,27588.0,225.35,225.45,225.04,225.19,27588.0
2025-03-05 10:20:00,225.19,225.19,224.13,224.17,24434.0,225.19,225.19,224.13,224.17,24434.0
2025-03-05 10:25:00,224.08,224.31,223.73,224.0,13787.0,224.08,224.31,223.73,224.0,13787.0
2025-03-05 10:30:00,223.86,224.18,223.58,224.05,29178.0,223.86,224.18,223.58,224.05,29178.0
2025-03-05 10:35:00,223.95,224.37,223.83,224.08,25764.0,223.95,224.37,223.83,224.08,25764.0
2025-03-05 10:40:00,223.97,224.0,223.2,223.34,45766.0,223.97,224.0,223.2,223.34,45766.0
2025-03-05 10:45:00,223.34,224.12,223.29,224.12,33589.0,223.34,224.12,223.29,224.12,33589.0
2025-03-05 10:50:00,224.08,224.28,223.67,224.25,7276.0,224.08,224.28,223.67,224.25,7276.0
2025-03-05 10:55:00,224.12,224.61,223.95,224.13,14840.0,224.12,224.61,223.95,224.13,14840.0
2025-03-05 11:00:00,224.27,224.36,223.61,224.04,12618.0,224.27,224.36,223.61,224.04,12618.0
2025-03-05 11:05:00,224.09,224.24,223.75,223.88,10136.0,224.09,224.24,223.75,223.88,10136.0
2025-03-05 11:10:00,223.87,224.29,223.5,224.19,8773.0,223.87,224.29,223.5,224.19,8773.0
2025-03-05 11:15:00,224.29,224.29,223.76,223.93,9502.0,224.29,224.29,223.76,223.93,9502.0
2025-03-05 11:20:00,224.02,224.15,223.8,223.88,8918.0,224.02,224.15,223.8,223.88,8918.0
2025-03-05 11:25:00,223.9,224.06,223.54,224.06,7681.0,223.9,224.06,223.54,224.06,7681.0
2025-03-05 11:30:00,223.94,224.07,223.68,223.87,11435.0,223.94,224.07,223.68,223.87,11435.0
2025-03-05 11:35:00,223.86,224.15,223.84,223.91,10089.0,223.86,224.15,223.84,223.91,10089.0
2025-03-05 11:40:00,223.8,223.85,223.28,223.48,11487.0,223.8,223.85,223.28,223.48,11487.0
2025-03-05 11:45:00,223.48,223.62,223.35,223.62,10988.0,223.48,223.62,223.35,223.62,10988.0
2025-03-05 11:50:00,223.53,223.54,222.96,223.21,13360.0,223.53,223.54,222.96,223.21,13360.0
2025-03-05 11:55:00,223.21,224.23,223.05,223.68,13332.0,223.21,224.23,223.05,223.68,13332.0
2025-03-05 12:00:00,223.65,224.34,223.49,223.72,8321.0,223.65,224.34,223.49,223.72,8321.0
2025-03-05 12:05:00,223.77,223.93,223.64,223.76,6027.0,223.77,223.93,223.64,223.76,6027.0
2025-03-05 12:10:00,223.86,224.0,223.64,223.64,8996.0,223.86,224.0,223.64,223.64,8996.0
2025-03-05 12:15:00,223.75,224.07,223.62,223.76,3659.0,223.75,224.07,223.62,223.76,3659.0
2025-03-05 12:20:00,223.87,224.23,223.84,224.23,4482.0,223.87,224.23,223.84,224.23,4482.0
2025-03-05 12:25:00,224.11,224.32,223.95,224.32,3066.0,224.11,224.32,223.95,224.32,3066.0
2025-03-05 12:30:00,224.36,224.68,224.25,224.61,12975.0,224.36,224.68,224.25,224.61,12975.0
2025-03-05 12:35:00,224.66,224.9,224.55,224.57,6589.0,224.66,224.9,224.55,224.57,6589.0
2025-03-05 12:40:00,224.62,224.79,224.52,224.64,6840.0,224.62,224.79,224.52,224.64,6840.0
2025-03-05 12:45:00,224.64,224.78,224.21,224.78,11008.0,224.64,224.78,224.21,224.78,11008.0
2025-03-05 12:50:00,224.66,225.39,224.66,225.07,9152.0,224.66,225.39,224.66,225.07,9152.0
2025-03-05 12:55:00,225.06,225.27,225.06,225.15,3707.0,225.06,225.27,225.06,225.15,3707.0
2025-03-05 13:00:00,225.14,225.18,224.93,225.11,6175.0,225.14,225.18,224.93,225.11,6175.0
2025-03-05 13:05:00,225.17,225.24,224.27,224.42,12761.0,225.17,225.24,224.27,224.42,12761.0
2025-03-05 13:10:00,224.55,224.87,224.46,224.78,5287.0,224.55,224.87,224.46,224.78,5287.0
2025-03-05 13:15:00,224.67,224.98,224.66,224.87,4060.0,224.67,224.98,224.66,224.87,4060.0
2025-03-05 13:20:00,224.99,225.02,224.7,224.9,5486.0,224.99,225.02,224.7,224.9,5486.0
2025-03-05 13:25:00,224.9,225.07,224.68,224.7,12301.0,224.9,225.07,224.68,224.7,12301.0
2025-03-05 13:30:00,224.7,224.93,224.38,224.57,8898.0,224.7,224.93,224.38,224.57,8898.0
2025-03-05 13:35:00,224.5,224.74,224.43,224.7,5107.0,224.5,224.74,224.43,224.7,5107.0
2025-03-05 13:40:00,224.69,224.79,224.4,224.4,5730.0,224.69,224.79,224.4,224.4,5730.0
2025-03-05 13:45:00,224.47,225.07,224.46,225.07,8896.0,224.47,225.07,224.46,225.07,8896.0
2025-03-05 13:50:00,224.99,225.24,224.9,225.13,14355.0,224.99,225.24,224.9,225.13,14355.0
2025-03-05 13:55:00,225.16,225.31,224.97,225.29,15944.0,225.16,225.31,224.97,225.29,15944.0
2025-03-05 14:00:00,225.29,225.77,225.06,225.64,12476.0,225.29,225.77,225.06,225.64,12476.0
2025-03-05 14:05:00,225.68,226.41,225.54,226.35,13409.0,225.68,226.41,225.54,226.35,13409.0
2025-03-05 14:10:00,226.36,226.49,226.11,226.25,11221.0,226.36,226.49,226.11,226.25,11221.0
2025-03-05 14:15:00,226.29,226.45,225.76,225.86,13301.0,226.29,226.45,225.76,225.86,13301.0
2025-03-05 14:20:00,225.78,226.13,225.73,226.03,6789.0,225.78,226.13,225.73,226.03,6789.0
2025-03-05 14:25:00,226.08,226.13,225.83,225.83,12406.0,226.08,226.13,225.83,225.83,12406.0
2025-03-05 14:30:00,225.86,226.05,225.86,225.95,5710.0,225.86,226.05,225.86,225.95,5710.0
2025-03-05 14:35:00,225.85,226.08,225.52,226.06,14473.0,225.85,226.08,225.52,226.06,14473.0
2025-03-05 14:40:00,226.15,226.15,225.77,225.9,7625.0,226.15,226.15,225.77,225.9,7625.0
2025-03-05 14:45:00,225.9,226.3,225.89,226.16,8456.0,225.9,226.3,225.89,226.16,8456.0
2025-03-05 14:50:00,226.16,226.25,226.15,226.23,6859.0,226.16,226.25,226.15,226.23,6859.0
2025-03-05 14:55:00,226.18,226.42,225.84,225.89,13259.0,226.18,226.42,225.84,225.89,13259.0
2025-03-05 15:00:00,225.89,226.49,225.89,226.32,8928.0,225.89,226.49,225.89,226.32,8928.0
2025-03-05 15:05:00,226.32,226.59,226.29,226.43,12719.0,226.32,226.59,226.29,226.43,12719.0
2025-03-05 15:10:00,226.46,226.55,226.34,226.44,11213.0,226.46,226.55,226.34,226.44,11213.0
2025-03-05 15:15:00,226.44,226.55,225.79,226.03,17933.0,226.44,226.55,225.79,226.03,17933.0
2025-03-05 15:20:00,226.13,226.3,225.94,226.2,17271.0,226.13,226.3,225.94,226.2,17271.0
2025-03-05 15:25:00,226.18,226.81,226.18,226.71,14002.0,226.18,226.81,226.18,226.71,14002.0
2025-03-05 15:30:00,226.68,226.71,226.25,226.38,25432.0,226.68,226.71,226.25,226.38,25432.0
2025-03-05 15:35:00,226.38,226.53,226.19,226.49,11727.0,226.38,226.53,226.19,226.49,11727.0
2025-03-05 15:40:00,226.44,226.62,226.33,226.57,24189.0,226.44,226.62,226.33,226.57,24189.0
2025-03-05 15:45:00,226.52,226.7,225.67,225.72,23558.0,226.52,226.7,225.67,225.72,23558.0
2025-03-05 15:50:00,225.64,225.98,225.17,225.93,22461.0,225.64,225.98,225.17,225.93,22461.0
2025-03-05 15:55:00,225.85,226.24,225.72,225.92,94290.0,225.85,226.24,225.72,225.92,94290.0
2025-03-06 09:30:00,223.0,223.19,221.17,221.84,40022.0,223.0,223.19,221.17,221.84,40022.0
2025-03-06 09:35:00,221.63,221.9,220.04,220.3,38286.0,221.63,221.9,220.04,220.3,38286.0
2025-03-06 09:40:00,220.49,221.39,220.05,220.88,27249.0,220.49,221.39,220.05,220.88,27249.0
2025-03-06 09:45:00,221.0,221.74,220.68,221.23,14063.0,221.0,221.74,220.68,221.23,14063.0
2025-03-06 09:50:00,221.18,221.82,220.92,221.28,14220.0,221.18,221.82,220.92,221.28,14220.0
2025-03-06 09:55:00,221.22,221.91,221.22,221.84,12428.0,221.22,221.91,221.22,221.84,12428.0
2025-03-06 10:00:00,221.78,222.63,221.78,222.55,15338.0,221.78,222.63,221.78,222.55,15338.0
2025-03-06 10:05:00,222.7,223.04,222.64,222.76,15476.0,222.7,223.04,222.64,222.76,15476.0
2025-03-06 10:10:00,222.74,223.38,222.59,223.37,28128.0,222.74,223.38,222.59,223.37,28128.0
2025-03-06 10:15:00,223.23,223.81,223.03,223.24,18381.0,223.23,223.81,223.03,223.24,18381.0
2025-03-06 10:20:00,223.24,223.61,223.11,223.29,18076.0,223.24,223.61,223.11,223.29,18076.0
2025-03-06 10:25:00,223.28,223.64,222.95,223.64,9313.0,223.28,223.64,222.95,223.64,9313.0
2025-03-06 10:30:00,223.67,223.78,223.35,223.69,12826.0,223.67,223.78,223.35,223.69,12826.0
2025-03-06 10:35:00,223.62,224.14,223.52,224.14,8589.0,223.62,224.14,223.52,224.14,8589.0
2025-03-06 10:40:00,224.24,224.3,223.81,224.02,7808.0,224.24,224.3,223.81,224.02,7808.0
2025-03-06 10:45:00,224.14,224.14,223.76,223.76,10571.0,224.14,224.14,223.76,223.76,10571.0
2025-03-06 10:50:00,223.74,224.0,223.34,223.34,13302.0,223.74,224.0,223.34,223.34,13302.0
2025-03-06 10:55:00,223.44,223.79,223.31,223.78,10077.0,223.44,223.79,223.31,223.78,10077.0
2025-03-06 11:00:00,223.88,224.01,223.66,223.66,7060.0,223.88,224.01,223.66,223.66,7060.0
2025-03-06 11:05:00,223.69,224.26,223.69,224.26,7751.0,223.69,224.26,223.69,224.26,7751.0
2025-03-06 11:10:00,224.28,224.33,223.92,223.99,13159.0,224.28,224.33,223.92,223.99,13159.0
2025-03-06 11:15:00,223.94,223.95,223.7,223.71,19865.0,223.94,223.95,223.7,223.71,19865.0
2025-03-06 11:20:00,223.69,223.78,223.28,223.7,12985.0,223.69,223.78,223.28,223.7,12985.0
2025-03-06 11:25:00,223.74,224.01,223.28,224.01,13337.0,223.74,224.01,223.28,224.01,13337.0
2025-03-06 11:30:00,223.83,224.16,223.67,223.88,12539.0,223.83,224.16,223.67,223.88,12539.0
2025-03-06 11:35:00,223.9,223.9,223.32,223.38,16623.0,223.9,223.9,223.32,223.38,16623.0
2025-03-06 11:40:00,223.3,223.5,222.93,223.11,20347.0,223.3,223.5,222.93,223.11,20347.0
2025-03-06 11:45:00,223.11,223.21,222.78,222.89,28444.0,223.11,223.21,222.78,222.89,28444.0
2025-03-06 11:50:00,222.87,222.87,222.28,222.49,14645.0,222.87,222.87,222.28,222.49,14645.0
2025-03-06 11:55:00,222.59,222.59,222.08,222.08,7202.0,222.59,222.59,222.08,222.08,7202.0
2025-03-06 12:00:00,222.07,222.22,221.6,221.6,19909.0,222.07,222.22,221.6,221.6,19909.0
2025-03-06 12:05:00,221.68,221.95,221.38,221.78,13111.0,221.68,221.95,221.38,221.78,13111.0
2025-03-06 12:10:00,221.77,221.81,221.38,221.38,19505.0,221.77,221.81,221.38,221.38,19505.0
2025-03-06 12:15:00,221.46,221.83,221.39,221.77,14901.0,221.46,221.83,221.39,221.77,14901.0
2025-03-06 12:20:00,221.75,222.1,221.6,221.62,29775.0,221.75,222.1,221.6,221.62,29775.0
2025-03-06 12:25:00,221.46,221.54,220.88,221.12,8747.0,221.46,221.54,220.88,221.12,8747.0
2025-03-06 12:30:00,221.18,221.43,220.98,221.08,5441.0,221.18,221.43,220.98,221.08,5441.0
2025-03-06 12:35:00,221.23,221.23,220.68,220.68,9451.0,221.23,221.23,220.68,220.68,9451.0
2025-03-06 12:40:00,220.69,221.2,220.6,220.91,8777.0,220.69,221.2,220.6,220.91,8777.0
2025-03-06 12:45:00,220.93,220.93,220.37,220.61,8895.0,220.93,220.93,220.37,220.61,8895.0
2025-03-06 12:50:00,220.57,220.78,220.47,220.53,8012.0,220.57,220.78,220.47,220.53,8012.0
2025-03-06 12:55:00,220.67,221.33,220.6,221.01,15318.0,220.67,221.33,220.6,221.01,15318.0
2025-03-06 13:00:00,221.08,221.09,220.83,220.96,5871.0,221.08,221.09,220.83,220.96,5871.0
2025-03-06 13:05:00,220.88,221.08,220.81,221.0,12860.0,220.88,221.08,220.81,221.0,12860.0
2025-03-06 13:10:00,221.03,221.11,220.71,220.74,20596.0,221.03,221.11,220.71,220.74,20596.0
2025-03-06 13:15:00,220.89,221.36,220.88,221.28,12538.0,220.89,221.36,220.88,221.28,12538.0
2025-03-06 13:20:00,221.28,221.43,221.25,221.39,5842.0,221.28,221.43,221.25,221.39,5842.0
2025-03-06 13:25:00,221.39,221.39,220.71,220.77,32789.0,221.39,221.39,220.71,220.77,32789.0
2025-03-06 13:30:00,220.8,221.06,220.76,220.97,11229.0,220.8,221.06,220.76,220.97,11229.0
2025-03-06 13:35:00,220.9,220.98,220.32,220.32,14603.0,220.9,220.98,220.32,220.32,14603.0
2025-03-06 13:40:00,220.29,220.4,219.89,220.05,15471.0,220.29,220.4,219.89,220.05,15471.0
2025-03-06 13:45:00,220.05,220.65,219.94,220.53,30432.0,220.05,220.65,219.94,220.53,30432.0
2025-03-06 13:50:00,220.56,220.76,220.21,220.21,15528.0,220.56,220.76,220.21,220.21,15528.0
2025-03-06 13:55:00,220.25,220.27,219.91,219.98,13678.0,220.25,220.27,219.91,219.98,13678.0
2025-03-06 14:00:00,220.03,220.03,219.35,219.35,35565.0,220.03,220.03,219.35,219.35,35565.0
2025-03-06 14:05:00,219.25,219.43,219.04,219.26,35150.0,219.25,219.43,219.04,219.26,35150.0
2025-03-06 14:10:00,219.32,219.79,219.32,219.72,12637.0,219.32,219.79,219.32,219.72,12637.0
2025-03-06 14:15:00,219.64,219.79,219.08,219.23,19047.0,219.64,219.79,219.08,219.23,19047.0
2025-03-06 14:20:00,219.24,219.5,219.1,219.5,12336.0,219.24,219.5,219.1,219.5,12336.0
2025-03-06 14:25:00,219.4,219.44,218.92,219.06,16715.0,219.4,219.44,218.92,219.06,16715.0
2025-03-06 14:30:00,219.08,219.26,218.81,219.05,22592.0,219.08,219.26,218.81,219.05,22592.0
2025-03-06 14:35:00,218.99,219.35,218.94,219.35,9929.0,218.99,219.35,218.94,219.35,9929.0
2025-03-06 14:40:00,219.17,219.66,219.13,219.32,22696.0,219.17,219.66,219.13,219.32,22696.0
2025-03-06 14:45:00,219.32,220.22,219.28,220.07,24431.0,219.32,220.22,219.28,220.07,24431.0
2025-03-06 14:50:00,220.07,220.53,219.99,220.11,32269.0,220.07,220.53,219.99,220.11,32269.0
2025-03-06 14:55:00,220.08,220.08,218.94,218.98,25275.0,220.08,220.08,218.94,218.98,25275.0
2025-03-06 15:00:00,218.94,219.5,218.85,219.41,14514.0,218.94,219.5,218.85,219.41,14514.0
2025-03-06 15:05:00,219.35,219.59,218.9,218.99,28246.0,219.35,219.59,218.9,218.99,28246.0
2025-03-06 15:10:00,219.14,219.97,219.06,219.97,16015.0,219.14,219.97,219.06,219.97,16015.0
2025-03-06 15:15:00,219.8,219.87,219.31,219.52,34123.0,219.8,219.87,219.31,219.52,34123.0
2025-03-06 15:20:00,219.69,219.7,219.05,219.05,40813.0,219.69,219.7,219.05,219.05,40813.0
2025-03-06 15:25:00,219.05,219.83,219.05,219.59,80330.0,219.05,219.83,219.05,219.59,80330.0
2025-03-06 15:30:00,219.73,220.23,219.6,219.65,31118.0,219.73,220.23,219.6,219.65,31118.0
2025-03-06 15:35:00,219.57,219.74,219.35,219.55,29342.0,219.57,219.74,219.35,219.55,29342.0
2025-03-06 15:40:00,219.55,219.66,219.1,219.13,43899.0,219.55,219.66,219.1,219.13,43899.0
2025-03-06 15:45:00,219.1,220.2,219.07,220.08,41325.0,219.1,220.2,219.07,220.08,41325.0
2025-03-06 15:50:00,220.37,220.56,219.63,220.1,42713.0,220.37,220.56,219.63,220.1,42713.0
2025-03-06 15:55:00,220.1,220.1,219.61,219.93,144212.0,220.1,220.1,219.61,219.93,144212.0
2025-03-07 09:30:00,219.68,220.84,218.0,218.67,58846.0,219.68,220.84,218.0,218.67,58846.0
2025-03-07 09:35:00,218.67,218.97,217.0,217.0,32524.0,218.67,218.97,217.0,217.0,32524.0
2025-03-07 09:40:00,217.09,218.0,216.61,217.54,47924.0,217.09,218.0,216.61,217.54,47924.0
2025-03-07 09:45:00,217.54,218.5,217.45,218.32,13068.0,217.54,218.5,217.45,218.32,13068.0
2025-03-07 09:50:00,218.31,218.84,218.25,218.73,26621.0,218.31,218.84,218.25,218.73,26621.0
2025-03-07 09:55:00,218.92,219.16,217.73,218.03,13341.0,218.92,219.16,217.73,218.03,13341.0
2025-03-07 10:00:00,217.93,218.75,217.46,218.18,33463.0,217.93,218.75,217.46,218.18,33463.0
2025-03-07 10:05:00,218.68,218.68,217.51,217.67,21676.0,218.68,218.68,217.51,217.67,21676.0
2025-03-07 10:10:00,217.59,217.76,216.77,217.13,29565.0,217.59,217.76,216.77,217.13,29565.0
2025-03-07 10:15:00,216.99,217.06,216.01,216.71,47299.0,216.99,217.06,216.01,216.71,47299.0
2025-03-07 10:20:00,216.5,217.32,216.31,217.32,44334.0,216.5,217.32,216.31,217.32,44334.0
2025-03-07 10:25:00,217.32,217.32,215.63,216.17,28840.0,217.32,217.32,215.63,216.17,28840.0
2025-03-07 10:30:00,216.04,216.21,214.59,214.68,39929.0,216.04,216.21,214.59,214.68,39929.0
2025-03-07 10:35:00,214.68,214.89,213.97,214.86,64314.0,214.68,214.89,213.97,214.86,64314.0
2025-03-07 10:40:00,214.75,214.8,214.02,214.62,60856.0,214.75,214.8,214.02,214.62,60856.0
2025-03-07 10:45:00,214.62,216.27,214.5,215.83,45065.0,214.62,216.27,214.5,215.83,45065.0
2025-03-07 10:50:00,215.83,215.83,215.12,215.39,43908.0,215.83,215.83,215.12,215.39,43908.0
2025-03-07 10:55:00,215.49,215.86,215.34,215.65,25319.0,215.49,215.86,215.34,215.65,25319.0
2025-03-07 11:00:00,215.65,215.72,215.3,215.52,31169.0,215.65,215.72,215.3,215.52,31169.0
2025-03-07 11:05:00,215.59,215.68,215.16,215.29,29974.0,215.59,215.68,215.16,215.29,29974.0
2025-03-07 11:10:00,215.36,215.59,214.98,215.53,37478.0,215.36,215.59,214.98,215.53,37478.0
2025-03-07 11:15:00,215.42,215.42,214.7,214.7,39009.0,215.42,215.42,214.7,214.7,39009.0
2025-03-07 11:20:00,214.77,214.77,214.0,214.12,23162.0,214.77,214.77,214.0,214.12,23162.0
2025-03-07 11:25:00,214.04,214.09,213.39,213.5,48532.0,214.04,214.09,213.39,213.5,48532.0
2025-03-07 11:30:00,213.52,213.93,213.46,213.59,22215.0,213.52,213.93,213.46,213.59,22215.0
2025-03-07 11:35:00,213.58,213.7,213.1,213.56,27803.0,213.58,213.7,213.1,213.56,27803.0
2025-03-07 11:40:00,213.49,213.6,213.13,213.47,13036.0,213.49,213.6,213.13,213.47,13036.0
2025-03-07 11:45:00,213.45,213.59,212.99,213.13,14674.0,213.45,213.59,212.99,213.13,14674.0
2025-03-07 11:50:00,213.21,213.41,213.04,213.2,25798.0,213.21,213.41,213.04,213.2,25798.0
2025-03-07 11:55:00,213.2,213.49,213.2,213.31,21810.0,213.2,213.49,213.2,213.31,21810.0
2025-03-07 12:00:00,213.41,214.14,213.28,213.67,26805.0,213.41,214.14,213.28,213.67,26805.0
2025-03-07 12:05:00,213.67,213.73,213.14,213.25,11269.0,213.67,213.73,213.14,213.25,11269.0
2025-03-07 12:10:00,213.35,213.64,213.2,213.56,11728.0,213.35,213.64,213.2,213.56,11728.0
2025-03-07 12:15:00,213.56,213.67,212.86,212.96,23422.0,213.56,213.67,212.86,212.96,23422.0
2025-03-07 12:20:00,213.09,213.42,212.85,213.07,30293.0,213.09,213.42,212.85,213.07,30293.0
2025-03-07 12:25:00,213.07,213.58,213.07,213.49,21719.0,213.07,213.58,213.07,213.49,21719.0
2025-03-07 12:30:00,213.49,214.33,213.3,214.25,26702.0,213.49,214.33,213.3,214.25,26702.0
2025-03-07 12:35:00,214.12,214.42,213.8,214.25,37571.0,214.12,214.42,213.8,214.25,37571.0
2025-03-07 12:40:00,214.23,215.53,214.15,215.44,32499.0,214.23,215.53,214.15,215.44,32499.0
2025-03-07 12:45:00,215.49,216.21,215.47,215.96,32636.0,215.49,216.21,215.47,215.96,32636.0
2025-03-07 12:50:00,216.07,216.43,215.93,216.13,23292.0,216.07,216.43,215.93,216.13,23292.0
2025-03-07 12:55:00,216.12,216.24,214.73,214.97,16270.0,216.12,216.24,214.73,214.97,16270.0
2025-03-07 13:00:00,214.97,216.21,214.91,216.07,19495.0,214.97,216.21,214.91,216.07,19495.0
2025-03-07 13:05:00,216.07,216.58,216.07,216.23,14161.0,216.07,216.58,216.07,216.23,14161.0
2025-03-07 13:10:00,216.15,216.54,215.98,216.42,19596.0,216.15,216.54,215.98,216.42,19596.0
2025-03-07 13:15:00,216.48,216.85,216.24,216.65,38765.0,216.48,216.85,216.24,216.65,38765.0
2025-03-07 13:20:00,216.59,216.91,216.4,216.49,21082.0,216.59,216.91,216.4,216.49,21082.0
2025-03-07 13:25:00,216.49,216.72,216.07,216.07,19320.0,216.49,216.72,216.07,216.07,19320.0
2025-03-07 13:30:00,216.17,216.55,216.03,216.32,19360.0,216.17,216.55,216.03,216.32,19360.0
2025-03-07 13:35:00,216.32,217.08,216.16,216.98,13998.0,216.32,217.08,216.16,216.98,13998.0
2025-03-07 13:40:00,217.09,217.21,216.63,217.06,18021.0,217.09,217.21,216.63,217.06,18021.0
2025-03-07 13:45:00,217.22,217.69,216.98,217.69,21660.0,217.22,217.69,216.98,217.69,21660.0
2025-03-07 13:50:00,217.62,218.06,217.54,217.94,26025.0,217.62,218.06,217.54,217.94,26025.0
2025-03-07 13:55:00,217.94,217.99,217.58,217.8,16562.0,217.94,217.99,217.58,217.8,16562.0
2025-03-07 14:00:00,217.8,218.27,217.71,218.13,25749.0,217.8,218.27,217.71,218.13,25749.0
2025-03-07 14:05:00,218.1,218.14,217.72,218.0,49736.0,218.1,218.14,217.72,218.0,49736.0
2025-03-07 14:10:00,218.0,218.14,217.58,217.76,29008.0,218.0,218.14,217.58,217.76,29008.0
2025-03-07 14:15:00,217.71,218.17,217.69,218.16,23231.0,217.71,218.17,217.69,218.16,23231.0
2025-03-07 14:20:00,218.2,218.8,218.1,218.79,19657.0,218.2,218.8,218.1,218.79,19657.0
2025-03-07 14:25:00,218.81,218.81,218.21,218.43,17265.0,218.81,218.81,218.21,218.43,17265.0
2025-03-07 14:30:00,218.43,218.58,218.21,218.47,21671.0,218.43,218.58,218.21,218.47,21671.0
2025-03-07 14:35:00,218.48,218.53,218.13,218.44,22012.0,218.48,218.53,218.13,218.44,22012.0
2025-03-07 14:40:00,218.41,218.51,218.16,218.16,20732.0,218.41,218.51,218.16,218.16,20732.0
2025-03-07 14:45:00,218.14,218.3,217.99,218.02,17819.0,218.14,218.3,217.99,218.02,17819.0
2025-03-07 14:50:00,218.0,218.2,217.87,218.05,24073.0,218.0,218.2,217.87,218.05,24073.0
2025-03-07 14:55:00,218.07,218.19,217.81,218.02,19060.0,218.07,218.19,217.81,218.02,19060.0
2025-03-07 15:00:00,218.02,218.22,217.91,218.07,18379.0,218.02,218.22,217.91,218.07,18379.0
2025-03-07 15:05:00,218.07,218.71,218.06,218.71,20835.0,218.07,218.71,218.06,218.71,20835.0
2025-03-07 15:10:00,218.7,218.87,218.44,218.56,27804.0,218.7,218.87,218.44,218.56,27804.0
2025-03-07 15:15:00,218.52,218.63,217.93,218.52,36898.0,218.52,218.63,217.93,218.52,36898.0
2025-03-07 15:20:00,218.52,218.59,217.97,218.07,20982.0,218.52,218.59,217.97,218.07,20982.0
2025-03-07 15:25:00,218.06,218.17,217.81,217.86,40751.0,218.06,218.17,217.81,217.86,40751.0
2025-03-07 15:30:00,217.85,218.94,217.83,218.72,73648.0,217.85,218.94,217.83,218.72,73648.0
2025-03-07 15:35:00,218.78,218.78,217.57,217.57,50865.0,218.78,218.78,217.57,217.57,50865.0
2025-03-07 15:40:00,217.57,217.59,216.95,217.59,41187.0,217.57,217.59,216.95,217.59,41187.0
2025-03-07 15:45:00,217.5,218.37,217.49,218.29,36263.0,217.5,218.37,217.49,218.29,36263.0
2025-03-07 15:50:00,218.17,218.66,217.91,218.66,80957.0,218.17,218.66,217.91,218.66,80957.0
2025-03-07 15:55:00,218.75,218.88,217.77,217.85,325021.0,218.75,218.88,217.77,217.85,325021.0
2025-03-10 09:30:00,214.37,216.2,211.87,212.23,79909.0,214.37,216.2,211.87,212.23,79909.0
2025-03-10 09:35:00,212.23,214.8,212.22,214.63,46257.0,212.23,214.8,212.22,214.63,46257.0
2025-03-10 09:40:00,214.63,215.64,214.63,215.42,18234.0,214.63,215.64,214.63,215.42,18234.0
2025-03-10 09:45:00,215.4,215.97,215.25,215.74,24003.0,215.4,215.97,215.25,215.74,24003.0
2025-03-10 09:50:00,215.73,216.45,215.47,216.14,58426.0,215.73,216.45,215.47,216.14,58426.0
2025-03-10 09:55:00,216.14,216.85,215.61,215.86,41519.0,216.14,216.85,215.61,215.86,41519.0
2025-03-10 10:00:00,215.86,215.86,214.72,215.12,38032.0,215.86,215.86,214.72,215.12,38032.0
2025-03-10 10:05:00,215.12,215.45,214.93,215.17,39288.0,215.12,215.45,214.93,215.17,39288.0
2025-03-10 10:10:00,215.17,215.81,215.08,215.74,27960.0,215.17,215.81,215.08,215.74,27960.0
2025-03-10 10:15:00,215.7,216.03,215.46,215.59,17739.0,215.7,216.03,215.46,215.59,17739.0
2025-03-10 10:20:00,215.74,216.29,215.53,215.98,45016.0,215.74,216.29,215.53,215.98,45016.0
2025-03-10 10:25:00,215.95,216.17,215.43,215.43,16234.0,215.95,216.17,215.43,215.43,16234.0
2025-03-10 10:30:00,215.35,215.6,214.55,214.64,24182.0,215.35,215.6,214.55,214.64,24182.0
2025-03-10 10:35:00,214.7,214.78,214.03,214.14,25938.0,214.7,214.78,214.03,214.14,25938.0
2025-03-10 10:40:00,214.25,215.44,214.08,215.07,91938.0,214.25,215.44,214.08,215.07,91938.0
2025-03-10 10:45:00,215.03,215.36,214.69,215.05,46971.0,215.03,215.36,214.69,215.05,46971.0
2025-03-10 10:50:00,214.95,215.26,214.64,215.26,16055.0,214.95,215.26,214.64,215.26,16055.0
2025-03-10 10:55:00,215.25,215.83,215.18,215.5,19260.0,215.25,215.83,215.18,215.5,19260.0
2025-03-10 11:00:00,215.75,216.64,215.75,216.27,26264.0,215.75,216.64,215.75,216.27,26264.0
2025-03-10 11:05:00,216.29,216.71,216.05,216.69,28069.0,216.29,216.71,216.05,216.69,28069.0
2025-03-10 11:10:00,216.64,216.99,215.9,215.97,31936.0,216.64,216.99,215.9,215.97,31936.0
2025-03-10 11:15:00,215.97,216.21,215.08,215.21,20051.0,215.97,216.21,215.08,215.21,20051.0
2025-03-10 11:20:00,215.21,215.51,214.96,215.38,14038.0,215.21,215.51,214.96,215.38,14038.0
2025-03-10 11:25:00,215.33,215.48,215.0,215.46,28703.0,215.33,215.48,215.0,215.46,28703.0
2025-03-10 11:30:00,215.53,216.07,215.36,215.89,14973.0,215.53,216.07,215.36,215.89,14973.0
2025-03-10 11:35:00,215.88,216.09,215.67,215.72,15168.0,215.88,216.09,215.67,215.72,15168.0
2025-03-10 11:40:00,215.74,215.82,214.93,214.97,18924.0,215.74,215.82,214.93,214.97,18924.0
2025-03-10 11:45:00,214.97,215.73,214.96,215.51,14575.0,214.97,215.73,214.96,215.51,14575.0
2025-03-10 11:50:00,215.53,215.56,215.15,215.42,19892.0,215.53,215.56,215.15,215.42,19892.0
2025-03-10 11:55:00,215.42,215.52,215.14,215.34,16898.0,215.42,215.52,215.14,215.34,16898.0
2025-03-10 12:00:00,215.39,215.56,214.93,214.94,17326.0,215.39,215.56,214.93,214.94,17326.0
2025-03-10 12:05:00,214.89,214.96,214.62,214.8,99294.0,214.89,214.96,214.62,214.8,99294.0
2025-03-10 12:10:00,214.8,215.2,214.78,215.2,44291.0,214.8,215.2,214.78,215.2,44291.0
2025-03-10 12:15:00,215.14,215.16,214.68,214.79,37786.0,215.14,215.16,214.68,214.79,37786.0
2025-03-10 12:20:00,214.75,214.85,214.34,214.53,28063.0,214.75,214.85,214.34,214.53,28063.0
2025-03-10 12:25:00,214.59,214.97,214.2,214.97,64104.0,214.59,214.97,214.2,214.97,64104.0
2025-03-10 12:30:00,215.03,215.71,215.03,215.71,16504.0,215.03,215.71,215.03,215.71,16504.0
2025-03-10 12:35:00,215.71,215.71,215.17,215.18,35785.0,215.71,215.71,215.17,215.18,35785.0
2025-03-10 12:40:00,215.05,215.5,215.05,215.2,22253.0,215.05,215.5,215.05,215.2,22253.0
2025-03-10 12:45:00,215.25,215.55,215.17,215.36,30141.0,215.25,215.55,215.17,215.36,30141.0
2025-03-10 12:50:00,215.44,215.67,215.25,215.62,19503.0,215.44,215.67,215.25,215.62,19503.0
2025-03-10 12:55:00,215.59,215.83,215.52,215.63,30755.0,215.59,215.83,215.52,215.63,30755.0
2025-03-10 13:00:00,215.58,215.8,215.25,215.31,33215.0,215.58,215.8,215.25,215.31,33215.0
2025-03-10 13:05:00,215.31,215.51,215.08,215.15,32983.0,215.31,215.51,215.08,215.15,32983.0
2025-03-10 13:10:00,215.08,215.23,214.88,215.21,27137.0,215.08,215.23,214.88,215.21,27137.0
2025-03-10 13:15:00,215.25,215.4,215.0,215.12,33450.0,215.25,215.4,215.0,215.12,33450.0
2025-03-10 13:20:00,215.13,215.31,214.95,215.13,33355.0,215.13,215.31,214.95,215.13,33355.0
2025-03-10 13:25:00,215.13,215.2,214.87,214.87,16599.0,215.13,215.2,214.87,214.87,16599.0
2025-03-10 13:30:00,214.87,214.94,214.6,214.6,22580.0,214.87,214.94,214.6,214.6,22580.0
2025-03-10 13:35:00,214.62,214.85,214.51,214.67,18471.0,214.62,214.85,214.51,214.67,18471.0
2025-03-10 13:40:00,214.78,214.85,214.26,214.3,33968.0,214.78,214.85,214.26,214.3,33968.0
2025-03-10 13:45:00,214.3,214.56,213.99,214.0,21041.0,214.3,214.56,213.99,214.0,21041.0
2025-03-10 13:50:00,214.02,214.38,213.97,214.35,15305.0,214.02,214.38,213.97,214.35,15305.0
2025-03-10 13:55:00,214.36,214.36,213.77,213.84,20774.0,214.36,214.36,213.77,213.84,20774.0
2025-03-10 14:00:00,213.85,214.01,213.78,213.92,33287.0,213.85,214.01,213.78,213.92,33287.0
2025-03-10 14:05:00,213.93,213.94,213.62,213.87,28365.0,213.93,213.94,213.62,213.87,28365.0
2025-03-10 14:10:00,213.92,214.44,213.9,214.09,28392.0,213.92,214.44,213.9,214.09,28392.0
2025-03-10 14:15:00,214.09,214.47,214.09,214.25,34339.0,214.09,214.47,214.09,214.25,34339.0
2025-03-10 14:20:00,214.25,214.35,214.1,214.25,16852.0,214.25,214.35,214.1,214.25,16852.0
2025-03-10 14:25:00,214.26,214.45,213.7,213.79,34368.0,214.26,214.45,213.7,213.79,34368.0
2025-03-10 14:30:00,213.73,213.87,212.99,213.2,100846.0,213.73,213.87,212.99,213.2,100846.0
2025-03-10 14:35:00,213.2,213.88,213.12,213.88,55303.0,213.2,213.88,213.12,213.88,55303.0
2025-03-10 14:40:00,213.88,214.44,213.8,214.44,24619.0,213.88,214.44,213.8,214.44,24619.0
2025-03-10 14:45:00,214.33,214.79,214.19,214.22,98042.0,214.33,214.79,214.19,214.22,98042.0
2025-03-10 14:50:00,214.2,214.37,213.96,213.98,112646.0,214.2,214.37,213.96,213.98,112646.0
2025-03-10 14:55:00,214.05,214.08,213.49,213.5,28035.0,214.05,214.08,213.49,213.5,28035.0
2025-03-10 15:00:00,213.6,213.8,213.24,213.24,82381.0,213.6,213.8,213.24,213.24,82381.0
2025-03-10 15:05:00,213.25,213.37,212.42,212.58,28516.0,213.25,213.37,212.42,212.58,28516.0
2025-03-10 15:10:00,212.58,213.47,212.44,213.47,32282.0,212.58,213.47,212.44,213.47,32282.0
2025-03-10 15:15:00,213.38,214.16,213.35,214.16,47412.0,213.38,214.16,213.35,214.16,47412.0
2025-03-10 15:20:00,214.23,214.59,214.05,214.51,53996.0,214.23,214.59,214.05,214.51,53996.0
2025-03-10 15:25:00,214.56,215.08,214.43,214.44,81925.0,214.56,215.08,214.43,214.44,81925.0
2025-03-10 15:30:00,214.49,215.8,214.49,215.75,57975.0,214.49,215.8,214.49,215.75,57975.0
2025-03-10 15:35:00,215.75,215.95,214.84,215.15,31569.0,215.75,215.95,214.84,215.15,31569.0
2025-03-10 15:40:00,215.15,215.25,214.38,214.72,66080.0,215.15,215.25,214.38,214.72,66080.0
2025-03-10 15:45:00,214.72,215.0,214.32,214.46,67992.0,214.72,215.0,214.32,214.46,67992.0
2025-03-10 15:50:00,214.57,215.11,214.26,214.52,78816.0,214.57,215.11,214.26,214.52,78816.0
2025-03-10 15:55:00,214.55,215.2,214.33,214.76,287800.0,214.55,215.2,214.33,214.76,287800.0
2025-03-11 09:30:00,215.29,216.37,214.52,215.92,55691.0,215.29,216.37,214.52,215.92,55691.0
2025-03-11 09:35:00,215.92,215.92,214.37,214.7,115830.0,215.92,215.92,214.37,214.7,115830.0
2025-03-11 09:40:00,214.67,216.26,214.51,216.0,23026.0,214.67,216.26,214.51,216.0,23026.0
2025-03-11 09:45:00,215.99,216.04,215.0,215.6,37459.0,215.99,216.04,215.0,215.6,37459.0
2025-03-11 09:50:00,215.61,215.62,213.7,213.71,22077.0,215.61,215.62,213.7,213.71,22077.0
2025-03-11 09:55:00,213.75,214.76,213.75,214.37,42605.0,213.75,214.76,213.75,214.37,42605.0
2025-03-11 10:00:00,214.15,215.65,213.19,213.25,57163.0,214.15,215.65,213.19,213.25,57163.0
2025-03-11 10:05:00,213.4,214.34,213.01,214.28,30945.0,213.4,214.34,213.01,214.28,30945.0
2025-03-11 10:10:00,214.28,214.41,213.2,213.45,76513.0,214.28,214.41,213.2,213.45,76513.0
2025-03-11 10:15:00,213.45,213.61,212.91,213.24,27804.0,213.45,213.61,212.91,213.24,27804.0
2025-03-11 10:20:00,213.46,213.85,213.23,213.52,33241.0,213.46,213.85,213.23,213.52,33241.0
2025-03-11 10:25:00,213.52,213.78,213.1,213.4,30535.0,213.52,213.78,213.1,213.4,30535.0
2025-03-11 10:30:00,213.39,214.34,213.1,214.34,41020.0,213.39,214.34,213.1,214.34,41020.0
2025-03-11 10:35:00,214.22,214.52,213.72,213.89,38954.0,214.22,214.52,213.72,213.89,38954.0
2025-03-11 10:40:00,214.06,214.27,213.0,213.44,36710.0,214.06,214.27,213.0,213.44,36710.0
2025-03-11 10:45:00,213.47,214.32,213.47,213.78,41088.0,213.47,214.32,213.47,213.78,41088.0
2025-03-11 10:50:00,213.76,214.44,213.66,214.44,34408.0,213.76,214.44,213.66,214.44,34408.0
2025-03-11 10:55:00,214.34,214.58,213.67,213.83,17392.0,214.34,214.58,213.67,213.83,17392.0
2025-03-11 11:00:00,213.63,214.47,213.36,214.16,38251.0,213.63,214.47,213.36,214.16,38251.0
2025-03-11 11:05:00,214.02,214.78,214.01,214.78,27792.0,214.02,214.78,214.01,214.78,27792.0
2025-03-11 11:10:00,214.87,215.04,214.53,214.88,21196.0,214.87,215.04,214.53,214.88,21196.0
2025-03-11 11:15:00,214.83,215.48,214.69,215.24,32641.0,214.83,215.48,214.69,215.24,32641.0
2025-03-11 11:20:00,215.2,215.69,214.93,214.93,16256.0,215.2,215.69,214.93,214.93,16256.0
2025-03-11 11:25:00,214.88,215.19,214.7,214.73,19841.0,214.88,215.19,214.7,214.73,19841.0
2025-03-11 11:30:00,214.77,215.29,214.77,215.09,10544.0,214.77,215.29,214.77,215.09,10544.0
2025-03-11 11:35:00,215.08,215.2,214.86,215.12,23025.0,215.08,215.2,214.86,215.12,23025.0
2025-03-11 11:40:00,215.04,215.61,214.98,215.47,33832.0,215.04,215.61,214.98,215.47,33832.0
2025-03-11 11:45:00,215.47,215.59,215.12,215.34,29569.0,215.47,215.59,215.12,215.34,29569.0
2025-03-11 11:50:00,215.47,215.48,214.75,215.03,18994.0,215.47,215.48,214.75,215.03,18994.0
2025-03-11 11:55:00,215.03,215.13,214.37,214.45,23638.0,215.03,215.13,214.37,214.45,23638.0
2025-03-11 12:00:00,214.32,214.54,214.18,214.28,17907.0,214.32,214.54,214.18,214.28,17907.0
2025-03-11 12:05:00,214.28,214.31,213.8,213.93,24848.0,214.28,214.31,213.8,213.93,24848.0
2025-03-11 12:10:00,213.95,213.98,213.31,213.48,18565.0,213.95,213.98,213.31,213.48,18565.0
2025-03-11 12:15:00,213.48,214.01,213.43,213.86,20718.0,213.48,214.01,213.43,213.86,20718.0
2025-03-11 12:20:00,213.82,214.01,213.7,213.78,23511.0,213.82,214.01,213.7,213.78,23511.0
2025-03-11 12:25:00,213.78,213.99,213.62,213.63,31238.0,213.78,213.99,213.62,213.63,31238.0
2025-03-11 12:30:00,213.62,213.84,213.48,213.66,18436.0,213.62,213.84,213.48,213.66,18436.0
2025-03-11 12:35:00,213.56,213.77,213.49,213.61,12921.0,213.56,213.77,213.49,213.61,12921.0
2025-03-11 12:40:00,213.61,214.11,213.49,213.74,40259.0,213.61,214.11,213.49,213.74,40259.0
2025-03-11 12:45:00,213.77,214.06,213.57,214.0,20495.0,213.77,214.06,213.57,214.0,20495.0
2025-03-11 12:50:00,214.0,214.09,213.51,213.64,27350.0,214.0,214.09,213.51,213.64,27350.0
2025-03-11 12:55:00,213.73,213.79,213.22,213.28,9152.0,213.73,213.79,213.22,213.28,9152.0
2025-03-11 13:00:00,213.24,213.43,213.01,213.31,37406.0,213.24,213.43,213.01,213.31,37406.0
2025-03-11 13:05:00,213.42,213.65,213.17,213.28,19058.0,213.42,213.65,213.17,213.28,19058.0
2025-03-11 13:10:00,213.28,213.58,213.25,213.39,32245.0,213.28,213.58,213.25,213.39,32245.0
2025-03-11 13:15:00,213.32,213.54,213.21,213.36,37317.0,213.32,213.54,213.21,213.36,37317.0
2025-03-11 13:20:00,213.34,213.45,212.88,212.94,62516.0,213.34,213.45,212.88,212.94,62516.0
2025-03-11 13:25:00,212.94,213.05,212.86,213.0,26503.0,212.94,213.05,212.86,213.0,26503.0
2025-03-11 13:30:00,213.0,213.4,212.89,213.04,35253.0,213.0,213.4,212.89,213.04,35253.0
2025-03-11 13:35:00,213.09,213.23,212.79,213.08,19312.0,213.09,213.23,212.79,213.08,19312.0
2025-03-11 13:40:00,213.0,213.21,212.93,213.14,23840.0,213.0,213.21,212.93,213.14,23840.0
2025-03-11 13:45:00,213.13,213.54,213.03,213.44,10483.0,213.13,213.54,213.03,213.44,10483.0
2025-03-11 13:50:00,213.34,213.39,213.1,213.23,16328.0,213.34,213.39,213.1,213.23,16328.0
2025-03-11 13:55:00,213.27,213.44,212.86,213.25,24398.0,213.27,213.44,212.86,213.25,24398.0
2025-03-11 14:00:00,213.25,214.23,213.24,213.81,21922.0,213.25,214.23,213.24,213.81,21922.0
2025-03-11 14:05:00,213.81,214.38,213.7,214.28,15923.0,213.81,214.38,213.7,214.28,15923.0
2025-03-11 14:10:00,214.28,214.68,214.27,214.41,26930.0,214.28,214.68,214.27,214.41,26930.0
2025-03-11 14:15:00,214.41,214.61,214.1,214.61,17744.0,214.41,214.61,214.1,214.61,17744.0
2025-03-11 14:20:00,214.61,215.35,214.43,214.84,24631.0,214.61,215.35,214.43,214.84,24631.0
2025-03-11 14:25:00,214.86,214.97,214.48,214.61,23909.0,214.86,214.97,214.48,214.61,23909.0
2025-03-11 14:30:00,214.62,214.74,214.15,214.23,24487.0,214.62,214.74,214.15,214.23,24487.0
2025-03-11 14:35:00,214.17,214.57,213.9,214.38,20318.0,214.17,214.57,213.9,214.38,20318.0
2025-03-11 14:40:00,214.45,215.0,214.37,214.85,22807.0,214.45,215.0,214.37,214.85,22807.0
2025-03-11 14:45:00,214.98,215.42,214.78,214.95,18365.0,214.98,215.42,214.78,214.95,18365.0
2025-03-11 14:50:00,214.97,215.46,214.97,215.26,17832.0,214.97,215.46,214.97,215.26,17832.0
2025-03-11 14:55:00,215.14,215.26,214.79,215.06,29744.0,215.14,215.26,214.79,215.06,29744.0
2025-03-11 15:00:00,215.15,215.41,214.78,215.0,30863.0,215.15,215.41,214.78,215.0,30863.0
2025-03-11 15:05:00,215.02,215.31,214.73,215.09,24338.0,215.02,215.31,214.73,215.09,24338.0
2025-03-11 15:10:00,215.09,215.14,214.43,214.43,30502.0,215.09,215.14,214.43,214.43,30502.0
2025-03-11 15:15:00,214.43,214.59,214.07,214.48,24458.0,214.43,214.59,214.07,214.48,24458.0
2025-03-11 15:20:00,214.48,214.83,214.35,214.51,34028.0,214.48,214.83,214.35,214.51,34028.0
2025-03-11 15:25:00,214.51,214.72,214.33,214.39,36014.0,214.51,214.72,214.33,214.39,36014.0
2025-03-11 15:30:00,214.3,215.02,214.3,214.8,52595.0,214.3,215.02,214.3,214.8,52595.0
2025-03-11 15:35:00,214.78,215.23,214.78,214.83,41126.0,214.78,215.23,214.78,214.83,41126.0
2025-03-11 15:40:00,214.84,214.95,214.41,214.92,32525.0,214.84,214.95,214.41,214.92,32525.0
2025-03-11 15:45:00,214.94,215.11,214.58,214.81,87526.0,214.94,215.11,214.58,214.81,87526.0
2025-03-11 15:50:00,214.73,214.91,214.01,214.08,58377.0,214.73,214.91,214.01,214.08,58377.0
2025-03-11 15:55:00,214.09,214.26,213.38,213.41,245123.0,214.09,214.26,213.38,213.41,245123.0
2025-03-12 09:30:00,216.68,216.68,214.58,215.56,59881.0,216.68,216.68,214.58,215.56,59881.0
2025-03-12 09:35:00,215.56,215.56,213.29,213.6,18767.0,215.56,215.56,213.29,213.6,18767.0
2025-03-12 09:40:00,213.54,213.6,210.4,210.71,38148.0,213.54,213.6,210.4,210.71,38148.0
2025-03-12 09:45:00,211.0,211.68,210.41,211.3,56736.0,211.0,211.68,210.41,211.3,56736.0
2025-03-12 09:50:00,211.35,212.35,210.6,210.82,35814.0,211.35,212.35,210.6,210.82,35814.0
2025-03-12 09:55:00,210.82,211.15,210.44,211.03,10705.0,210.82,211.15,210.44,211.03,10705.0
2025-03-12 10:00:00,210.98,211.27,209.91,210.1,29492.0,210.98,211.27,209.91,210.1,29492.0
2025-03-12 10:05:00,210.1,211.69,210.04,211.67,27918.0,210.1,211.69,210.04,211.67,27918.0
2025-03-12 10:10:00,211.64,211.81,210.53,211.45,38523.0,211.64,211.81,210.53,211.45,38523.0
2025-03-12 10:15:00,211.43,211.59,210.64,211.22,15466.0,211.43,211.59,210.64,211.22,15466.0
2025-03-12 10:20:00,211.22,211.69,210.89,211.09,10429.0,211.22,211.69,210.89,211.09,10429.0
2025-03-12 10:25:00,211.09,211.83,210.97,211.62,22008.0,211.09,211.83,210.97,211.62,22008.0
2025-03-12 10:30:00,211.46,211.61,210.67,210.86,16415.0,211.46,211.61,210.67,210.86,16415.0
2025-03-12 10:35:00,210.79,210.95,210.6,210.77,23830.0,210.79,210.95,210.6,210.77,23830.0
2025-03-12 10:40:00,210.77,210.98,210.5,210.5,22119.0,210.77,210.98,210.5,210.5,22119.0
2025-03-12 10:45:00,210.47,210.78,210.13,210.22,7350.0,210.47,210.78,210.13,210.22,7350.0
2025-03-12 10:50:00,210.04,210.63,210.04,210.61,19337.0,210.04,210.63,210.04,210.61,19337.0
2025-03-12 10:55:00,210.5,210.51,209.87,209.87,23020.0,210.5,210.51,209.87,209.87,23020.0
2025-03-12 11:00:00,210.01,210.29,209.68,209.93,14704.0,210.01,210.29,209.68,209.93,14704.0
2025-03-12 11:05:00,209.83,210.15,209.59,210.02,19592.0,209.83,210.15,209.59,210.02,19592.0
2025-03-12 11:10:00,210.12,210.29,209.96,209.97,8968.0,210.12,210.29,209.96,209.97,8968.0
2025-03-12 11:15:00,209.97,210.66,209.78,210.51,13707.0,209.97,210.66,209.78,210.51,13707.0
2025-03-12 11:20:00,210.5,210.69,210.22,210.63,10172.0,210.5,210.69,210.22,210.63,10172.0
2025-03-12 11:25:00,210.53,211.34,210.53,211.27,13926.0,210.53,211.34,210.53,211.27,13926.0
2025-03-12 11:30:00,211.11,211.25,210.95,211.0,13129.0,211.11,211.25,210.95,211.0,13129.0
2025-03-12 11:35:00,211.09,211.32,210.99,211.01,18225.0,211.09,211.32,210.99,211.01,18225.0
2025-03-12 11:40:00,211.09,211.12,210.96,211.07,2600.0,211.09,211.12,210.96,211.07,2600.0
2025-03-12 11:45:00,210.97,211.44,210.84,211.11,26718.0,210.97,211.44,210.84,211.11,26718.0
2025-03-12 11:50:00,211.1,211.35,210.92,211.23,21529.0,211.1,211.35,210.92,211.23,21529.0
2025-03-12 11:55:00,211.23,211.33,210.76,211.26,15235.0,211.23,211.33,210.76,211.26,15235.0
2025-03-12 12:00:00,211.26,211.39,210.77,210.77,8093.0,211.26,211.39,210.77,210.77,8093.0
2025-03-12 12:05:00,210.82,211.26,210.82,211.02,53627.0,210.82,211.26,210.82,211.02,53627.0
2025-03-12 12:10:00,210.97,211.51,210.85,211.43,14251.0,210.97,211.51,210.85,211.43,14251.0
2025-03-12 12:15:00,211.47,211.57,211.26,211.47,13018.0,211.47,211.57,211.26,211.47,13018.0
2025-03-12 12:20:00,211.47,211.68,211.42,211.6,26807.0,211.47,211.68,211.42,211.6,26807.0
2025-03-12 12:25:00,211.53,211.55,210.9,211.01,30540.0,211.53,211.55,210.9,211.01,30540.0
2025-03-12 12:30:00,210.97,211.47,210.93,211.39,18411.0,210.97,211.47,210.93,211.39,18411.0
2025-03-12 12:35:00,211.39,211.52,211.15,211.28,16835.0,211.39,211.52,211.15,211.28,16835.0
2025-03-12 12:40:00,211.18,211.29,210.69,210.93,8564.0,211.18,211.29,210.69,210.93,8564.0
2025-03-12 12:45:00,210.8,211.47,210.6,211.37,25548.0,210.8,211.47,210.6,211.37,25548.0
2025-03-12 12:50:00,211.46,211.46,210.84,211.1,16644.0,211.46,211.46,210.84,211.1,16644.0
2025-03-12 12:55:00,211.02,211.17,210.42,210.65,12985.0,211.02,211.17,210.42,210.65,12985.0
2025-03-12 13:00:00,210.65,211.01,210.61,210.87,11270.0,210.65,211.01,210.61,210.87,11270.0
2025-03-12 13:05:00,210.88,211.49,210.82,211.45,18126.0,210.88,211.49,210.82,211.45,18126.0
2025-03-12 13:10:00,211.48,211.71,211.4,211.65,16992.0,211.48,211.71,211.4,211.65,16992.0
2025-03-12 13:15:00,211.66,211.73,211.27,211.34,24153.0,211.66,211.73,211.27,211.34,24153.0
2025-03-12 13:20:00,211.4,211.64,211.4,211.55,12452.0,211.4,211.64,211.4,211.55,12452.0
2025-03-12 13:25:00,211.63,211.69,211.38,211.47,25279.0,211.63,211.69,211.38,211.47,25279.0
2025-03-12 13:30:00,211.59,211.89,211.48,211.73,24984.0,211.59,211.89,211.48,211.73,24984.0
2025-03-12 13:35:00,211.73,212.23,211.65,212.19,25596.0,211.73,212.23,211.65,212.19,25596.0
2025-03-12 13:40:00,212.23,212.26,212.0,212.15,5264.0,212.23,212.26,212.0,212.15,5264.0
2025-03-12 13:45:00,212.14,212.2,211.9,211.91,12946.0,212.14,212.2,211.9,211.91,12946.0
2025-03-12 13:50:00,211.78,211.84,211.43,211.51,17711.0,211.78,211.84,211.43,211.51,17711.0
2025-03-12 13:55:00,211.42,211.42,210.78,210.78,6798.0,211.42,211.42,210.78,210.78,6798.0
2025-03-12 14:00:00,210.82,211.08,210.71,210.91,41056.0,210.82,211.08,210.71,210.91,41056.0
2025-03-12 14:05:00,210.89,210.9,210.58,210.71,4435.0,210.89,210.9,210.58,210.71,4435.0
2025-03-12 14:10:00,210.7,211.03,210.6,210.71,32099.0,210.7,211.03,210.6,210.71,32099.0
2025-03-12 14:15:00,210.8,210.9,210.59,210.86,29819.0,210.8,210.9,210.59,210.86,29819.0
2025-03-12 14:20:00,210.86,211.1,210.81,210.89,48387.0,210.86,211.1,210.81,210.89,48387.0
2025-03-12 14:25:00,210.88,210.9,210.71,210.8,32924.0,210.88,210.9,210.71,210.8,32924.0
2025-03-12 14:30:00,210.85,211.06,210.75,210.97,35454.0,210.85,211.06,210.75,210.97,35454.0
2025-03-12 14:35:00,210.97,211.04,210.71,210.83,15801.0,210.97,211.04,210.71,210.83,15801.0
2025-03-12 14:40:00,210.85,211.45,210.78,211.25,17406.0,210.85,211.45,210.78,211.25,17406.0
2025-03-12 14:45:00,211.32,211.42,211.17,211.29,22152.0,211.32,211.42,211.17,211.29,22152.0
2025-03-12 14:50:00,211.3,211.34,210.91,211.09,20360.0,211.3,211.34,210.91,211.09,20360.0
2025-03-12 14:55:00,211.06,211.44,210.96,211.34,14119.0,211.06,211.44,210.96,211.34,14119.0
2025-03-12 15:00:00,211.32,211.35,210.88,211.27,16238.0,211.32,211.35,210.88,211.27,16238.0
2025-03-12 15:05:00,211.28,211.31,211.0,211.14,25383.0,211.28,211.31,211.0,211.14,25383.0
2025-03-12 15:10:00,211.11,211.25,210.96,210.96,34716.0,211.11,211.25,210.96,210.96,34716.0
2025-03-12 15:15:00,211.06,211.15,210.8,211.04,25854.0,211.06,211.15,210.8,211.04,25854.0
2025-03-12 15:20:00,210.88,211.03,210.47,210.76,35638.0,210.88,211.03,210.47,210.76,35638.0
2025-03-12 15:25:00,210.77,211.04,210.71,210.86,42021.0,210.77,211.04,210.71,210.86,42021.0
2025-03-12 15:30:00,210.84,211.07,210.59,210.63,53633.0,210.84,211.07,210.59,210.63,53633.0
2025-03-12 15:35:00,210.61,210.68,210.23,210.5,57118.0,210.61,210.68,210.23,210.5,57118.0
2025-03-12 15:40:00,210.59,210.72,210.22,210.67,43686.0,210.59,210.72,210.22,210.67,43686.0
2025-03-12 15:45:00,210.68,210.81,210.34,210.46,62500.0,210.68,210.81,210.34,210.46,62500.0
2025-03-12 15:50:00,210.38,210.91,210.29,210.9,80726.0,210.38,210.91,210.29,210.9,80726.0
2025-03-12 15:55:00,210.91,211.48,210.85,211.27,253556.0,210.91,211.48,210.85,211.27,253556.0
2025-03-13 09:30:00,211.31,212.8,210.64,211.05,43974.0,211.31,212.8,210.64,211.05,43974.0
2025-03-13 09:35:00,211.14,211.58,210.85,211.38,16543.0,211.14,211.58,210.85,211.38,16543.0
2025-03-13 09:40:00,211.39,212.13,211.38,211.86,21127.0,211.39,212.13,211.38,211.86,21127.0
2025-03-13 09:45:00,211.86,211.86,210.71,210.71,31733.0,211.86,211.86,210.71,210.71,31733.0
2025-03-13 09:50:00,210.7,211.7,210.43,211.46,29310.0,210.7,211.7,210.43,211.46,29310.0
2025-03-13 09:55:00,211.46,212.04,211.44,211.88,21023.0,211.46,212.04,211.44,211.88,21023.0
2025-03-13 10:00:00,211.86,213.21,211.49,213.21,25277.0,211.86,213.21,211.49,213.21,25277.0
2025-03-13 10:05:00,213.07,213.55,212.89,213.08,22322.0,213.07,213.55,212.89,213.08,22322.0
2025-03-13 10:10:00,213.2,213.39,212.76,213.12,23398.0,213.2,213.39,212.76,213.12,23398.0
2025-03-13 10:15:00,213.12,213.21,212.27,212.49,26937.0,213.12,213.21,212.27,212.49,26937.0
2025-03-13 10:20:00,212.49,212.88,212.27,212.87,15501.0,212.49,212.88,212.27,212.87,15501.0
2025-03-13 10:25:00,212.84,213.11,212.67,213.0,40471.0,212.84,213.11,212.67,213.0,40471.0
2025-03-13 10:30:00,213.06,213.63,212.62,212.69,24942.0,213.06,213.63,212.62,212.69,24942.0
2025-03-13 10:35:00,212.69,212.95,212.29,212.37,17780.0,212.69,212.95,212.29,212.37,17780.0
2025-03-13 10:40:00,212.37,212.4,211.72,211.72,17408.0,212.37,212.4,211.72,211.72,17408.0
2025-03-13 10:45:00,211.8,211.96,211.49,211.69,9053.0,211.8,211.96,211.49,211.69,9053.0
2025-03-13 10:50:00,211.71,212.16,211.7,211.85,13047.0,211.71,212.16,211.7,211.85,13047.0
2025-03-13 10:55:00,211.93,211.94,211.42,211.86,17448.0,211.93,211.94,211.42,211.86,17448.0
2025-03-13 11:00:00,211.88,212.08,211.73,211.84,8172.0,211.88,212.08,211.73,211.84,8172.0
2025-03-13 11:05:00,211.95,211.95,211.6,211.64,11588.0,211.95,211.95,211.6,211.64,11588.0
2025-03-13 11:10:00,211.64,211.79,211.26,211.58,25342.0,211.64,211.79,211.26,211.58,25342.0
2025-03-13 11:15:00,211.48,211.61,211.35,211.54,6948.0,211.48,211.61,211.35,211.54,6948.0
2025-03-13 11:20:00,211.54,211.7,211.36,211.41,16457.0,211.54,211.7,211.36,211.41,16457.0
2025-03-13 11:25:00,211.51,211.71,211.25,211.41,20800.0,211.51,211.71,211.25,211.41,20800.0
2025-03-13 11:30:00,211.31,211.71,210.81,211.0,15099.0,211.31,211.71,210.81,211.0,15099.0
2025-03-13 11:35:00,210.99,211.01,210.44,210.69,20291.0,210.99,211.01,210.44,210.69,20291.0
2025-03-13 11:40:00,210.68,211.35,210.49,211.25,9534.0,210.68,211.35,210.49,211.25,9534.0
2025-03-13 11:45:00,211.07,211.18,210.72,210.98,13907.0,211.07,211.18,210.72,210.98,13907.0
2025-03-13 11:50:00,210.85,210.98,210.57,210.7,7578.0,210.85,210.98,210.57,210.7,7578.0
2025-03-13 11:55:00,210.53,210.53,209.93,209.98,49057.0,210.53,210.53,209.93,209.98,49057.0
2025-03-13 12:00:00,209.89,210.21,209.73,210.2,40700.0,209.89,210.21,209.73,210.2,40700.0
2025-03-13 12:05:00,210.13,210.39,209.94,210.22,12124.0,210.13,210.39,209.94,210.22,12124.0
2025-03-13 12:10:00,210.31,210.51,210.07,210.13,12030.0,210.31,210.51,210.07,210.13,12030.0
2025-03-13 12:15:00,210.13,210.13,209.78,209.92,12366.0,210.13,210.13,209.78,209.92,12366.0
2025-03-13 12:20:00,209.92,210.02,209.58,209.58,10116.0,209.92,210.02,209.58,209.58,10116.0
2025-03-13 12:25:00,209.55,210.1,209.51,209.92,34687.0,209.55,210.1,209.51,209.92,34687.0
2025-03-13 12:30:00,209.8,210.27,209.73,210.27,35424.0,209.8,210.27,209.73,210.27,35424.0
2025-03-13 12:35:00,210.27,210.66,210.06,210.66,8045.0,210.27,210.66,210.06,210.66,8045.0
2025-03-13 12:40:00,210.6,210.69,210.17,210.17,15166.0,210.6,210.69,210.17,210.17,15166.0
2025-03-13 12:45:00,210.22,210.35,209.59,209.76,10584.0,210.22,210.35,209.59,209.76,10584.0
2025-03-13 12:50:00,209.81,210.15,209.81,209.82,13515.0,209.81,210.15,209.81,209.82,13515.0
2025-03-13 12:55:00,209.82,210.19,209.81,210.05,14057.0,209.82,210.19,209.81,210.05,14057.0
2025-03-13 13:00:00,210.06,210.16,209.8,210.12,11029.0,210.06,210.16,209.8,210.12,11029.0
2025-03-13 13:05:00,210.28,210.3,209.71,209.71,7009.0,210.28,210.3,209.71,209.71,7009.0
2025-03-13 13:10:00,209.71,209.87,209.5,209.59,9817.0,209.71,209.87,209.5,209.59,9817.0
2025-03-13 13:15:00,209.58,209.58,209.18,209.32,16710.0,209.58,209.58,209.18,209.32,16710.0
2025-03-13 13:20:00,209.42,209.64,209.37,209.44,9826.0,209.42,209.64,209.37,209.44,9826.0
2025-03-13 13:25:00,209.36,209.47,209.05,209.39,25015.0,209.36,209.47,209.05,209.39,25015.0
2025-03-13 13:30:00,209.44,209.44,209.12,209.13,11168.0,209.44,209.44,209.12,209.13,11168.0
2025-03-13 13:35:00,209.12,209.32,208.83,208.95,8982.0,209.12,209.32,208.83,208.95,8982.0
2025-03-13 13:40:00,208.92,209.01,208.69,208.7,15545.0,208.92,209.01,208.69,208.7,15545.0
2025-03-13 13:45:00,208.73,208.78,208.45,208.65,6505.0,208.73,208.78,208.45,208.65,6505.0
2025-03-13 13:50:00,208.54,208.91,208.53,208.72,12897.0,208.54,208.91,208.53,208.72,12897.0
2025-03-13 13:55:00,208.72,208.88,208.39,208.44,4846.0,208.72,208.88,208.39,208.44,4846.0
2025-03-13 14:00:00,208.52,209.04,208.51,208.8,10554.0,208.52,209.04,208.51,208.8,10554.0
2025-03-13 14:05:00,208.79,209.35,208.69,209.16,27223.0,208.79,209.35,208.69,209.16,27223.0
2025-03-13 14:10:00,209.16,209.55,209.12,209.4,12128.0,209.16,209.55,209.12,209.4,12128.0
2025-03-13 14:15:00,209.34,209.34,208.98,209.08,12277.0,209.34,209.34,208.98,209.08,12277.0
2025-03-13 14:20:00,208.99,209.28,208.99,209.19,31747.0,208.99,209.28,208.99,209.19,31747.0
2025-03-13 14:25:00,209.2,209.44,209.2,209.32,13377.0,209.2,209.44,209.2,209.32,13377.0
2025-03-13 14:30:00,209.31,209.65,209.16,209.43,18778.0,209.31,209.65,209.16,209.43,18778.0
2025-03-13 14:35:00,209.43,209.58,209.38,209.52,9640.0,209.43,209.58,209.38,209.52,9640.0
2025-03-13 14:40:00,209.61,209.8,209.52,209.78,18213.0,209.61,209.8,209.52,209.78,18213.0
2025-03-13 14:45:00,209.69,210.0,209.59,209.74,24701.0,209.69,210.0,209.59,209.74,24701.0
2025-03-13 14:50:00,209.74,209.83,209.32,209.5,35917.0,209.74,209.83,209.32,209.5,35917.0
2025-03-13 14:55:00,209.5,209.81,209.4,209.75,26210.0,209.5,209.81,209.4,209.75,26210.0
2025-03-13 15:00:00,209.76,209.94,209.62,209.62,15174.0,209.76,209.94,209.62,209.62,15174.0
2025-03-13 15:05:00,209.62,209.66,209.4,209.49,16370.0,209.62,209.66,209.4,209.49,16370.0
2025-03-13 15:10:00,209.41,209.73,209.35,209.51,15084.0,209.41,209.73,209.35,209.51,15084.0
2025-03-13 15:15:00,209.46,209.62,209.31,209.39,37756.0,209.46,209.62,209.31,209.39,37756.0
2025-03-13 15:20:00,209.37,209.37,209.03,209.31,31013.0,209.37,209.37,209.03,209.31,31013.0
2025-03-13 15:25:00,209.28,209.31,208.76,208.95,22711.0,209.28,209.31,208.76,208.95,22711.0
2025-03-13 15:30:00,209.05,209.47,208.94,209.22,30655.0,209.05,209.47,208.94,209.22,30655.0
2025-03-13 15:35:00,209.25,209.32,208.89,209.07,26635.0,209.25,209.32,208.89,209.07,26635.0
2025-03-13 15:40:00,208.98,209.47,208.9,209.44,27358.0,208.98,209.47,208.9,209.44,27358.0
2025-03-13 15:45:00,209.44,209.74,209.3,209.72,23013.0,209.44,209.74,209.3,209.72,23013.0
2025-03-13 15:50:00,209.66,209.74,209.22,209.36,34979.0,209.66,209.74,209.22,209.36,34979.0
2025-03-13 15:55:00,209.3,209.53,209.14,209.44,101059.0,209.3,209.53,209.14,209.44,101059.0
2025-03-14 09:30:00,210.35,210.75,207.54,208.56,67020.0,210.35,210.75,207.54,208.56,67020.0
2025-03-14 09:35:00,209.02,210.23,208.61,209.91,46885.0,209.02,210.23,208.61,209.91,46885.0
2025-03-14 09:40:00,210.22,211.1,210.16,210.96,26013.0,210.22,211.1,210.16,210.96,26013.0
2025-03-14 09:45:00,210.97,211.92,210.92,211.91,21439.0,210.97,211.92,210.92,211.91,21439.0
2025-03-14 09:50:00,211.93,212.27,211.31,212.15,30996.0,211.93,212.27,211.31,212.15,30996.0
2025-03-14 09:55:00,212.39,212.39,211.52,211.53,10856.0,212.39,212.39,211.52,211.53,10856.0
2025-03-14 10:00:00,211.49,211.91,210.62,211.72,44466.0,211.49,211.91,210.62,211.72,44466.0
2025-03-14 10:05:00,211.74,212.17,211.5,211.62,28718.0,211.74,212.17,211.5,211.62,28718.0
2025-03-14 10:10:00,211.62,212.18,211.41,211.75,16979.0,211.62,212.18,211.41,211.75,16979.0
2025-03-14 10:15:00,211.9,212.19,211.64,212.13,20225.0,211.9,212.19,211.64,212.13,20225.0
2025-03-14 10:20:00,212.09,212.18,211.61,212.17,22661.0,212.09,212.18,211.61,212.17,22661.0
2025-03-14 10:25:00,212.17,212.38,211.4,211.48,12323.0,212.17,212.38,211.4,211.48,12323.0
2025-03-14 10:30:00,211.48,212.26,211.34,212.21,15159.0,211.48,212.26,211.34,212.21,15159.0
2025-03-14 10:35:00,212.21,212.22,211.69,212.15,10821.0,212.21,212.22,211.69,212.15,10821.0
2025-03-14 10:40:00,212.12,212.62,211.92,212.5,8119.0,212.12,212.62,211.92,212.5,8119.0
2025-03-14 10:45:00,212.5,212.66,212.19,212.53,8008.0,212.5,212.66,212.19,212.53,8008.0
2025-03-14 10:50:00,212.53,212.97,212.53,212.83,9755.0,212.53,212.97,212.53,212.83,9755.0
2025-03-14 10:55:00,212.74,213.51,212.47,213.51,20944.0,212.74,213.51,212.47,213.51,20944.0
2025-03-14 11:00:00,213.33,213.69,213.26,213.53,20341.0,213.33,213.69,213.26,213.53,20341.0
2025-03-14 11:05:00,213.42,213.55,213.13,213.28,11041.0,213.42,213.55,213.13,213.28,11041.0
2025-03-14 11:10:00,213.28,213.71,213.27,213.68,17189.0,213.28,213.71,213.27,213.68,17189.0
2025-03-14 11:15:00,213.65,213.97,213.51,213.6,16230.0,213.65,213.97,213.51,213.6,16230.0
2025-03-14 11:20:00,213.65,213.79,213.58,213.67,14702.0,213.65,213.79,213.58,213.67,14702.0
2025-03-14 11:25:00,213.69,213.88,213.47,213.62,35279.0,213.69,213.88,213.47,213.62,35279.0
2025-03-14 11:30:00,213.62,214.13,213.59,213.97,11593.0,213.62,214.13,213.59,213.97,11593.0
2025-03-14 11:35:00,213.96,214.0,213.75,213.87,8479.0,213.96,214.0,213.75,213.87,8479.0
2025-03-14 11:40:00,213.87,214.44,213.76,214.39,25594.0,213.87,214.44,213.76,214.39,25594.0
2025-03-14 11:45:00,214.49,214.55,214.14,214.39,30825.0,214.49,214.55,214.14,214.39,30825.0
2025-03-14 11:50:00,214.39,214.51,213.91,214.24,14814.0,214.39,214.51,213.91,214.24,14814.0
2025-03-14 11:55:00,214.24,214.39,214.07,214.26,9385.0,214.24,214.39,214.07,214.26,9385.0
2025-03-14 12:00:00,214.26,214.28,213.8,213.83,4047.0,214.26,214.28,213.8,213.83,4047.0
2025-03-14 12:05:00,213.75,214.0,213.65,213.65,8235.0,213.75,214.0,213.65,213.65,8235.0
2025-03-14 12:10:00,213.66,213.74,213.44,213.51,6233.0,213.66,213.74,213.44,213.51,6233.0
2025-03-14 12:15:00,213.56,213.57,213.24,213.34,8701.0,213.56,213.57,213.24,213.34,8701.0
2025-03-14 12:20:00,213.3,213.56,213.29,213.41,7663.0,213.3,213.56,213.29,213.41,7663.0
2025-03-14 12:25:00,213.41,213.41,212.97,213.0,6495.0,213.41,213.41,212.97,213.0,6495.0
2025-03-14 12:30:00,213.01,213.01,212.82,212.94,6752.0,213.01,213.01,212.82,212.94,6752.0
2025-03-14 12:35:00,212.95,213.57,212.93,213.26,14704.0,212.95,213.57,212.93,213.26,14704.0
2025-03-14 12:40:00,213.31,213.62,213.26,213.42,12399.0,213.31,213.62,213.26,213.42,12399.0
2025-03-14 12:45:00,213.39,213.4,213.03,213.12,4271.0,213.39,213.4,213.03,213.12,4271.0
2025-03-14 12:50:00,213.12,213.43,212.88,213.28,18597.0,213.12,213.43,212.88,213.28,18597.0
2025-03-14 12:55:00,213.28,213.28,213.08,213.15,3804.0,213.28,213.28,213.08,213.15,3804.0
2025-03-14 13:00:00,213.09,213.64,213.01,213.52,14130.0,213.09,213.64,213.01,213.52,14130.0
2025-03-14 13:05:00,213.52,213.74,213.3,213.5,18077.0,213.52,213.74,213.3,213.5,18077.0
2025-03-14 13:10:00,213.52,213.72,213.33,213.58,14343.0,213.52,213.72,213.33,213.58,14343.0
2025-03-14 13:15:00,213.63,213.83,213.46,213.51,15452.0,213.63,213.83,213.46,213.51,15452.0
2025-03-14 13:20:00,213.59,213.78,213.46,213.63,22396.0,213.59,213.78,213.46,213.63,22396.0
2025-03-14 13:25:00,213.67,213.92,213.52,213.77,22100.0,213.67,213.92,213.52,213.77,22100.0
2025-03-14 13:30:00,213.78,213.87,213.49,213.57,22557.0,213.78,213.87,213.49,213.57,22557.0
2025-03-14 13:35:00,213.6,213.75,213.3,213.49,18536.0,213.6,213.75,213.3,213.49,18536.0
2025-03-14 13:40:00,213.45,213.57,213.19,213.25,12926.0,213.45,213.57,213.19,213.25,12926.0
2025-03-14 13:45:00,213.25,213.39,213.11,213.27,14282.0,213.25,213.39,213.11,213.27,14282.0
2025-03-14 13:50:00,213.28,213.54,213.27,213.47,16988.0,213.28,213.54,213.27,213.47,16988.0
2025-03-14 13:55:00,213.47,213.54,213.3,213.39,20051.0,213.47,213.54,213.3,213.39,20051.0
2025-03-14 14:00:00,213.36,213.74,213.36,213.55,12530.0,213.36,213.74,213.36,213.55,12530.0
2025-03-14 14:05:00,213.55,213.59,213.35,213.35,12087.0,213.55,213.59,213.35,213.35,12087.0
2025-03-14 14:10:00,213.45,213.53,213.3,213.49,22726.0,213.45,213.53,213.3,213.49,22726.0
2025-03-14 14:15:00,213.51,213.64,213.35,213.63,20172.0,213.51,213.64,213.35,213.63,20172.0
2025-03-14 14:20:00,213.63,213.63,213.43,213.52,22933.0,213.63,213.63,213.43,213.52,22933.0
2025-03-14 14:25:00,213.52,213.85,213.52,213.78,28440.0,213.52,213.85,213.52,213.78,28440.0
2025-03-14 14:30:00,213.78,214.15,213.77,214.09,16778.0,213.78,214.15,213.77,214.09,16778.0
2025-03-14 14:35:00,214.09,214.32,213.95,214.25,21955.0,214.09,214.32,213.95,214.25,21955.0
2025-03-14 14:40:00,214.24,214.33,213.94,214.05,21258.0,214.24,214.33,213.94,214.05,21258.0
2025-03-14 14:45:00,214.05,214.34,214.01,214.18,31752.0,214.05,214.34,214.01,214.18,31752.0
2025-03-14 14:50:00,214.22,214.27,214.07,214.2,18731.0,214.22,214.27,214.07,214.2,18731.0
2025-03-14 14:55:00,214.23,214.26,213.99,214.18,30431.0,214.23,214.26,213.99,214.18,30431.0
2025-03-14 15:00:00,214.17,214.21,214.07,214.17,18997.0,214.17,214.21,214.07,214.17,18997.0
2025-03-14 15:05:00,214.17,214.46,214.1,214.42,46083.0,214.17,214.46,214.1,214.42,46083.0
2025-03-14 15:10:00,214.4,214.5,214.32,214.41,21501.0,214.4,214.5,214.32,214.41,21501.0
2025-03-14 15:15:00,214.41,214.43,213.9,213.9,20113.0,214.41,214.43,213.9,213.9,20113.0
2025-03-14 15:20:00,213.96,214.04,213.6,213.63,17104.0,213.96,214.04,213.6,213.63,17104.0
2025-03-14 15:25:00,213.69,214.06,213.68,213.94,40464.0,213.69,214.06,213.68,213.94,40464.0
2025-03-14 15:30:00,213.96,214.17,213.94,214.06,52286.0,213.96,214.17,213.94,214.06,52286.0
2025-03-14 15:35:00,214.06,214.09,213.79,213.95,57283.0,214.06,214.09,213.79,213.95,57283.0
2025-03-14 15:40:00,213.95,214.0,213.61,213.73,29557.0,213.95,214.0,213.61,213.73,29557.0
2025-03-14 15:45:00,213.72,214.29,213.65,214.11,62064.0,213.72,214.29,213.65,214.11,62064.0
2025-03-14 15:50:00,214.12,214.8,213.84,214.71,66072.0,214.12,214.8,213.84,214.71,66072.0
2025-03-14 15:55:00,214.69,214.99,214.51,214.59,194216.0,214.69,214.99,214.51,214.59,194216.0
2025-03-17 09:30:00,213.52,215.58,213.27,215.19,26535.0,213.52,215.58,213.27,215.19,26535.0
2025-03-17 09:35:00,215.2,216.41,215.16,215.6,12878.0,215.2,216.41,215.16,215.6,12878.0
2025-03-17 09:40:00,216.08,216.42,215.79,216.21,4506.0,216.08,216.42,215.79,216.21,4506.0
2025-03-17 09:45:00,216.45,216.69,215.92,215.99,4994.0,216.45,216.69,215.92,215.99,4994.0
2025-03-17 09:50:00,215.93,216.31,215.73,216.11,15688.0,215.93,216.31,215.73,216.11,15688.0
2025-03-17 09:55:00,216.26,216.54,216.04,216.2,15566.0,216.26,216.54,216.04,216.2,15566.0
2025-03-17 10:00:00,216.38,216.74,216.07,216.2,8838.0,216.38,216.74,216.07,216.2,8838.0
2025-03-17 10:05:00,216.2,216.53,215.83,215.94,28942.0,216.2,216.53,215.83,215.94,28942.0
2025-03-17 10:10:00,215.94,216.55,215.94,216.37,8354.0,215.94,216.55,215.94,216.37,8354.0
2025-03-17 10:15:00,216.27,216.29,216.04,216.22,4279.0,216.27,216.29,216.04,216.22,4279.0
2025-03-17 10:20:00,216.22,216.24,215.7,215.87,39269.0,216.22,216.24,215.7,215.87,39269.0
2025-03-17 10:25:00,215.76,215.76,215.35,215.35,5820.0,215.76,215.76,215.35,215.35,5820.0
2025-03-17 10:30:00,215.3,215.84,215.16,215.56,8739.0,215.3,215.84,215.16,215.56,8739.0
2025-03-17 10:35:00,215.56,215.91,215.36,215.84,8154.0,215.56,215.91,215.36,215.84,8154.0
2025-03-17 10:40:00,215.83,215.92,215.63,215.74,4065.0,215.83,215.92,215.63,215.74,4065.0
2025-03-17 10:45:00,215.74,215.74,215.37,215.39,14920.0,215.74,215.74,215.37,215.39,14920.0
2025-03-17 10:50:00,215.41,215.52,215.25,215.43,3320.0,215.41,215.52,215.25,215.43,3320.0
2025-03-17 10:55:00,215.18,215.33,215.04,215.31,16580.0,215.18,215.33,215.04,215.31,16580.0
2025-03-17 11:00:00,215.36,215.84,215.35,215.79,14180.0,215.36,215.84,215.35,215.79,14180.0
2025-03-17 11:05:00,215.79,215.81,215.42,215.56,6496.0,215.79,215.81,215.42,215.56,6496.0
2025-03-17 11:10:00,215.56,215.97,215.49,215.83,9491.0,215.56,215.97,215.49,215.83,9491.0
2025-03-17 11:15:00,215.9,216.0,215.77,215.87,8024.0,215.9,216.0,215.77,215.87,8024.0
2025-03-17 11:20:00,215.97,216.3,215.97,216.3,2120.0,215.97,216.3,215.97,216.3,2120.0
2025-03-17 11:25:00,216.26,216.33,216.09,216.09,11319.0,216.26,216.33,216.09,216.09,11319.0
2025-03-17 11:30:00,216.07,216.12,215.36,215.36,11876.0,216.07,216.12,215.36,215.36,11876.0
2025-03-17 11:35:00,215.53,215.85,215.5,215.77,10987.0,215.53,215.85,215.5,215.77,10987.0
2025-03-17 11:40:00,215.77,215.96,215.55,215.67,9578.0,215.77,215.96,215.55,215.67,9578.0
2025-03-17 11:45:00,215.53,215.9,215.53,215.83,6788.0,215.53,215.9,215.53,215.83,6788.0
2025-03-17 11:50:00,215.83,216.13,215.78,216.11,4575.0,215.83,216.13,215.78,216.11,4575.0
2025-03-17 11:55:00,216.06,216.12,215.66,215.66,7247.0,216.06,216.12,215.66,215.66,7247.0
2025-03-17 12:00:00,215.64,215.87,215.58,215.87,2285.0,215.64,215.87,215.58,215.87,2285.0
2025-03-17 12:05:00,215.99,216.36,215.99,216.21,3250.0,215.99,216.36,215.99,216.21,3250.0
2025-03-17 12:10:00,216.13,216.26,216.1,216.21,2829.0,216.13,216.26,216.1,216.21,2829.0
2025-03-17 12:15:00,216.2,216.27,215.94,216.06,7471.0,216.2,216.27,215.94,216.06,7471.0
2025-03-17 12:20:00,215.96,216.08,215.93,215.94,4738.0,215.96,216.08,215.93,215.94,4738.0
2025-03-17 12:25:00,216.03,216.21,215.94,216.13,2739.0,216.03,216.21,215.94,216.13,2739.0
2025-03-17 12:30:00,216.13,216.41,215.93,216.37,8026.0,216.13,216.41,215.93,216.37,8026.0
2025-03-17 12:35:00,216.37,216.56,216.3,216.48,2875.0,216.37,216.56,216.3,216.48,2875.0
2025-03-17 12:40:00,216.4,216.4,216.05,216.15,3523.0,216.4,216.4,216.05,216.15,3523.0
2025-03-17 12:45:00,216.15,216.45,216.05,216.43,6751.0,216.15,216.45,216.05,216.43,6751.0
2025-03-17 12:50:00,216.42,216.49,216.37,216.48,2608.0,216.42,216.49,216.37,216.48,2608.0
2025-03-17 12:55:00,216.5,216.62,216.33,216.47,2353.0,216.5,216.62,216.33,216.47,2353.0
2025-03-17 13:00:00,216.47,216.47,216.28,216.32,3388.0,216.47,216.47,216.28,216.32,3388.0
2025-03-17 13:05:00,216.4,216.81,216.4,216.81,5486.0,216.4,216.81,216.4,216.81,5486.0
2025-03-17 13:10:00,216.82,216.96,216.72,216.88,10121.0,216.82,216.96,216.72,216.88,10121.0
2025-03-17 13:15:00,216.82,216.94,216.81,216.81,5483.0,216.82,216.94,216.81,216.81,5483.0
2025-03-17 13:20:00,216.93,217.13,216.73,217.06,13923.0,216.93,217.13,216.73,217.06,13923.0
2025-03-17 13:25:00,217.0,217.22,216.99,217.09,1887.0,217.0,217.22,216.99,217.09,1887.0
2025-03-17 13:30:00,217.09,217.46,217.08,217.44,9752.0,217.09,217.46,217.08,217.44,9752.0
2025-03-17 13:35:00,217.43,218.06,217.43,217.89,9018.0,217.43,218.06,217.43,217.89,9018.0
2025-03-17 13:40:00,217.88,217.93,217.68,217.78,9926.0,217.88,217.93,217.68,217.78,9926.0
2025-03-17 13:45:00,217.89,217.89,217.52,217.72,6307.0,217.89,217.89,217.52,217.72,6307.0
2025-03-17 13:50:00,217.71,218.07,217.66,218.06,6263.0,217.71,218.07,217.66,218.06,6263.0
2025-03-17 13:55:00,218.0,218.06,217.89,217.92,7933.0,218.0,218.06,217.89,217.92,7933.0
2025-03-17 14:00:00,217.93,218.18,217.87,217.87,11011.0,217.93,218.18,217.87,217.87,11011.0
2025-03-17 14:05:00,217.98,218.15,217.97,218.04,6828.0,217.98,218.15,217.97,218.04,6828.0
2025-03-17 14:10:00,217.97,218.19,217.97,218.18,11050.0,217.97,218.19,217.97,218.18,11050.0
2025-03-17 14:15:00,218.19,218.21,217.91,218.05,4803.0,218.19,218.21,217.91,218.05,4803.0
2025-03-17 14:20:00,217.92,217.92,217.53,217.59,4338.0,217.92,217.92,217.53,217.59,4338.0
2025-03-17 14:25:00,217.66,217.75,217.51,217.53,7659.0,217.66,217.75,217.51,217.53,7659.0
2025-03-17 14:30:00,217.51,217.76,217.51,217.69,5773.0,217.51,217.76,217.51,217.69,5773.0
2025-03-17 14:35:00,217.65,217.73,217.46,217.63,8474.0,217.65,217.73,217.46,217.63,8474.0
2025-03-17 14:40:00,217.63,217.63,217.1,217.27,19158.0,217.63,217.63,217.1,217.27,19158.0
2025-03-17 14:45:00,217.27,217.59,217.26,217.56,10180.0,217.27,217.59,217.26,217.56,10180.0
2025-03-17 14:50:00,217.52,217.88,217.44,217.84,37425.0,217.52,217.88,217.44,217.84,37425.0
2025-03-17 14:55:00,217.84,218.05,217.84,217.93,17263.0,217.84,218.05,217.84,217.93,17263.0
2025-03-17 15:00:00,217.93,218.16,217.81,218.09,12439.0,217.93,218.16,217.81,218.09,12439.0
2025-03-17 15:05:00,218.07,218.51,218.07,218.41,20998.0,218.07,218.51,218.07,218.41,20998.0
2025-03-17 15:10:00,218.4,218.5,218.11,218.12,11788.0,218.4,218.5,218.11,218.12,11788.0
2025-03-17 15:15:00,218.18,218.47,217.99,218.46,14675.0,218.18,218.47,217.99,218.46,14675.0
2025-03-17 15:20:00,218.47,218.61,218.36,218.47,18941.0,218.47,218.61,218.36,218.47,18941.0
2025-03-17 15:25:00,218.52,218.71,218.43,218.67,15435.0,218.52,218.71,218.43,218.67,15435.0
2025-03-17 15:30:00,218.61,218.85,218.56,218.71,24600.0,218.61,218.85,218.56,218.71,24600.0
2025-03-17 15:35:00,218.59,218.76,218.4,218.62,36122.0,218.59,218.76,218.4,218.62,36122.0
2025-03-17 15:40:00,218.61,218.71,218.39,218.63,32046.0,218.61,218.71,218.39,218.63,32046.0
2025-03-17 15:45:00,218.69,218.69,218.28,218.36,36030.0,218.69,218.69,218.28,218.36,36030.0
2025-03-17 15:50:00,218.45,218.55,218.08,218.44,28807.0,218.45,218.55,218.08,218.44,28807.0
2025-03-17 15:55:00,218.45,218.67,217.94,218.1,170856.0,218.45,218.67,217.94,218.1,170856.0
2025-03-18 09:30:00,217.15,217.48,216.2,216.33,75634.0,217.15,217.48,216.2,216.33,75634.0
2025-03-18 09:35:00,216.55,217.08,216.31,216.33,14168.0,216.55,217.08,216.31,216.33,14168.0
2025-03-18 09:40:00,216.42,217.36,216.36,217.0,18170.0,216.42,217.36,216.36,217.0,18170.0
2025-03-18 09:45:00,217.0,217.35,216.64,217.35,16304.0,217.0,217.35,216.64,217.35,16304.0
2025-03-18 09:50:00,217.26,218.26,217.24,217.64,26696.0,217.26,218.26,217.24,217.64,26696.0
2025-03-18 09:55:00,217.61,218.43,217.4,218.3,12190.0,217.61,218.43,217.4,218.3,12190.0
2025-03-18 10:00:00,218.09,218.35,217.35,217.88,26499.0,218.09,218.35,217.35,217.88,26499.0
2025-03-18 10:05:00,217.89,218.45,217.82,218.07,20536.0,217.89,218.45,217.82,218.07,20536.0
2025-03-18 10:10:00,217.84,218.17,217.5,217.69,10239.0,217.84,218.17,217.5,217.69,10239.0
2025-03-18 10:15:00,217.8,217.93,217.5,217.83,15320.0,217.8,217.93,217.5,217.83,15320.0
2025-03-18 10:20:00,217.9,218.11,217.65,217.81,11281.0,217.9,218.11,217.65,217.81,11281.0
2025-03-18 10:25:00,217.84,217.96,217.64,217.86,13318.0,217.84,217.96,217.64,217.86,13318.0
2025-03-18 10:30:00,217.83,217.96,217.59,217.88,18517.0,217.83,217.96,217.59,217.88,18517.0
2025-03-18 10:35:00,217.88,217.95,217.66,217.92,7061.0,217.88,217.95,217.66,217.92,7061.0
2025-03-18 10:40:00,217.97,218.05,217.56,217.59,10374.0,217.97,218.05,217.56,217.59,10374.0
2025-03-18 10:45:00,217.59,217.66,217.25,217.37,10576.0,217.59,217.66,217.25,217.37,10576.0
2025-03-18 10:50:00,217.37,217.57,217.2,217.41,19939.0,217.37,217.57,217.2,217.41,19939.0
2025-03-18 10:55:00,217.42,217.44,216.71,216.87,19714.0,217.42,217.44,216.71,216.87,19714.0
2025-03-18 11:00:00,216.88,217.14,216.4,216.74,16289.0,216.88,217.14,216.4,216.74,16289.0
2025-03-18 11:05:00,216.53,216.61,216.34,216.53,6769.0,216.53,216.61,216.34,216.53,6769.0
2025-03-18 11:10:00,216.55,216.72,216.41,216.66,10399.0,216.55,216.72,216.41,216.66,10399.0
2025-03-18 11:15:00,216.66,216.66,216.04,216.19,7510.0,216.66,216.66,216.04,216.19,7510.0
2025-03-18 11:20:00,216.29,216.3,216.01,216.07,10335.0,216.29,216.3,216.01,216.07,10335.0
2025-03-18 11:25:00,216.15,216.54,216.13,216.38,7987.0,216.15,216.54,216.13,216.38,7987.0
2025-03-18 11:30:00,216.33,216.38,216.11,216.35,4026.0,216.33,216.38,216.11,216.35,4026.0
2025-03-18 11:35:00,216.25,216.5,216.24,216.45,4246.0,216.25,216.5,216.24,216.45,4246.0
2025-03-18 11:40:00,216.64,216.69,216.43,216.54,12517.0,216.64,216.69,216.43,216.54,12517.0
2025-03-18 11:45:00,216.54,216.55,216.18,216.34,6214.0,216.54,216.55,216.18,216.34,6214.0
2025-03-18 11:50:00,216.27,216.31,216.0,216.15,11197.0,216.27,216.31,216.0,216.15,11197.0
2025-03-18 11:55:00,216.05,216.16,215.91,215.96,9465.0,216.05,216.16,215.91,215.96,9465.0
2025-03-18 12:00:00,215.93,216.16,215.8,216.1,7014.0,215.93,216.16,215.8,216.1,7014.0
2025-03-18 12:05:00,216.2,216.33,216.04,216.13,13073.0,216.2,216.33,216.04,216.13,13073.0
2025-03-18 12:10:00,216.16,216.57,216.14,216.48,4848.0,216.16,216.57,216.14,216.48,4848.0
2025-03-18 12:15:00,216.48,216.64,216.24,216.33,8705.0,216.48,216.64,216.24,216.33,8705.0
2025-03-18 12:20:00,216.33,216.6,216.32,216.6,5839.0,216.33,216.6,216.32,216.6,5839.0
2025-03-18 12:25:00,216.55,216.82,216.49,216.73,14943.0,216.55,216.82,216.49,216.73,14943.0
2025-03-18 12:30:00,216.79,216.86,216.63,216.66,3289.0,216.79,216.86,216.63,216.66,3289.0
2025-03-18 12:35:00,216.64,216.71,216.5,216.51,40114.0,216.64,216.71,216.5,216.51,40114.0
2025-03-18 12:40:00,216.51,216.71,216.38,216.38,10418.0,216.51,216.71,216.38,216.38,10418.0
2025-03-18 12:45:00,216.5,216.52,216.07,216.09,7290.0,216.5,216.52,216.07,216.09,7290.0
2025-03-18 12:50:00,216.09,216.16,215.92,216.12,9999.0,216.09,216.16,215.92,216.12,9999.0
2025-03-18 12:55:00,216.23,216.47,216.14,216.31,12119.0,216.23,216.47,216.14,216.31,12119.0
2025-03-18 13:00:00,216.35,216.39,216.26,216.39,2274.0,216.35,216.39,216.26,216.39,2274.0
2025-03-18 13:05:00,216.39,216.39,216.09,216.21,8833.0,216.39,216.39,216.09,216.21,8833.0
2025-03-18 13:10:00,216.33,216.56,216.12,216.5,6651.0,216.33,216.56,216.12,216.5,6651.0
2025-03-18 13:15:00,216.51,216.62,216.24,216.42,15041.0,216.51,216.62,216.24,216.42,15041.0
2025-03-18 13:20:00,216.42,216.57,216.29,216.47,10495.0,216.42,216.57,216.29,216.47,10495.0
2025-03-18 13:25:00,216.54,216.78,216.5,216.52,6130.0,216.54,216.78,216.5,216.52,6130.0
2025-03-18 13:30:00,216.52,216.79,216.51,216.7,5218.0,216.52,216.79,216.51,216.7,5218.0
2025-03-18 13:35:00,216.7,216.98,216.7,216.94,1881.0,216.7,216.98,216.7,216.94,1881.0
2025-03-18 13:40:00,217.03,217.03,216.65,216.75,6411.0,217.03,217.03,216.65,216.75,6411.0
2025-03-18 13:45:00,216.76,216.88,216.72,216.79,3640.0,216.76,216.88,216.72,216.79,3640.0
2025-03-18 13:50:00,216.82,216.82,216.74,216.81,1065.0,216.82,216.82,216.74,216.81,1065.0
2025-03-18 13:55:00,216.74,216.74,216.21,216.46,15483.0,216.74,216.74,216.21,216.46,15483.0
2025-03-18 14:00:00,216.4,216.52,216.2,216.2,8490.0,216.4,216.52,216.2,216.2,8490.0
2025-03-18 14:05:00,216.2,216.39,216.17,216.34,12058.0,216.2,216.39,216.17,216.34,12058.0
2025-03-18 14:10:00,216.34,216.39,216.04,216.15,2687.0,216.34,216.39,216.04,216.15,2687.0
2025-03-18 14:15:00,216.15,216.55,216.15,216.55,16687.0,216.15,216.55,216.15,216.55,16687.0
2025-03-18 14:20:00,216.51,216.69,216.46,216.46,10045.0,216.51,216.69,216.46,216.46,10045.0
2025-03-18 14:25:00,216.65,216.66,216.07,216.07,11589.0,216.65,216.66,216.07,216.07,11589.0
2025-03-18 14:30:00,216.14,216.4,216.1,216.19,8590.0,216.14,216.4,216.1,216.19,8590.0
2025-03-18 14:35:00,216.2,216.55,216.19,216.48,11123.0,216.2,216.55,216.19,216.48,11123.0
2025-03-18 14:40:00,216.4,216.49,216.07,216.09,15433.0,216.4,216.49,216.07,216.09,15433.0
2025-03-18 14:45:00,216.22,216.63,216.11,216.33,44661.0,216.22,216.63,216.11,216.33,44661.0
2025-03-18 14:50:00,216.43,216.65,216.32,216.39,12002.0,216.43,216.65,216.32,216.39,12002.0
2025-03-18 14:55:00,216.39,216.51,216.28,216.36,8799.0,216.39,216.51,216.28,216.36,8799.0
2025-03-18 15:00:00,216.29,216.32,215.98,216.09,7621.0,216.29,216.32,215.98,216.09,7621.0
2025-03-18 15:05:00,216.06,216.15,215.98,216.08,7507.0,216.06,216.15,215.98,216.08,7507.0
2025-03-18 15:10:00,216.15,216.23,216.1,216.23,5960.0,216.15,216.23,216.1,216.23,5960.0
2025-03-18 15:15:00,216.13,216.48,216.13,216.47,13260.0,216.13,216.48,216.13,216.47,13260.0
2025-03-18 15:20:00,216.42,216.51,216.32,216.44,9362.0,216.42,216.51,216.32,216.44,9362.0
2025-03-18 15:25:00,216.36,216.49,216.1,216.34,19018.0,216.36,216.49,216.1,216.34,19018.0
2025-03-18 15:30:00,216.39,216.98,216.39,216.72,17980.0,216.39,216.98,216.39,216.72,17980.0
2025-03-18 15:35:00,216.7,216.92,216.65,216.84,20850.0,216.7,216.92,216.65,216.84,20850.0
2025-03-18 15:40:00,216.83,216.91,216.53,216.59,35732.0,216.83,216.91,216.53,216.59,35732.0
2025-03-18 15:45:00,216.59,216.69,216.0,216.13,25668.0,216.59,216.69,216.0,216.13,25668.0
2025-03-18 15:50:00,216.26,216.73,216.18,216.66,32028.0,216.26,216.73,216.18,216.66,32028.0
2025-03-18 15:55:00,216.74,216.96,216.49,216.94,142782.0,216.74,216.96,216.49,216.94,142782.0
2025-03-19 09:30:00,216.91,217.77,216.57,216.88,35904.0,216.91,217.77,216.57,216.88,35904.0
2025-03-19 09:35:00,216.89,217.81,216.84,217.53,19655.0,216.89,217.81,216.84,217.53,19655.0
2025-03-19 09:40:00,217.66,217.84,217.13,217.64,12390.0,217.66,217.84,217.13,217.64,12390.0
2025-03-19 09:45:00,217.63,218.3,217.47,217.96,26087.0,217.63,218.3,217.47,217.96,26087.0
2025-03-19 09:50:00,217.96,219.13,217.82,218.97,27328.0,217.96,219.13,217.82,218.97,27328.0
2025-03-19 09:55:00,218.97,218.99,218.54,218.55,5510.0,218.97,218.99,218.54,218.55,5510.0
2025-03-19 10:00:00,218.57,219.1,218.4,219.07,8134.0,218.57,219.1,218.4,219.07,8134.0
2025-03-19 10:05:00,219.07,219.31,218.84,219.31,8196.0,219.07,219.31,218.84,219.31,8196.0
2025-03-19 10:10:00,219.21,219.36,219.14,219.2,7734.0,219.21,219.36,219.14,219.2,7734.0
2025-03-19 10:15:00,219.17,219.22,218.93,219.0,6217.0,219.17,219.22,218.93,219.0,6217.0
2025-03-19 10:20:00,218.99,219.4,218.99,219.33,14098.0,218.99,219.4,218.99,219.33,14098.0
2025-03-19 10:25:00,219.22,219.44,219.02,219.02,10728.0,219.22,219.44,219.02,219.02,10728.0
2025-03-19 10:30:00,219.0,219.23,218.86,219.07,5964.0,219.0,219.23,218.86,219.07,5964.0
2025-03-19 10:35:00,219.17,219.31,218.97,219.22,6787.0,219.17,219.31,218.97,219.22,6787.0
2025-03-19 10:40:00,219.2,219.2,218.89,218.97,6034.0,219.2,219.2,218.89,218.97,6034.0
2025-03-19 10:45:00,219.06,219.53,218.86,219.52,21741.0,219.06,219.53,218.86,219.52,21741.0
2025-03-19 10:50:00,219.57,219.67,219.34,219.46,31372.0,219.57,219.67,219.34,219.46,31372.0
2025-03-19 10:55:00,219.47,219.47,219.09,219.19,6614.0,219.47,219.47,219.09,219.19,6614.0
2025-03-19 11:00:00,219.21,219.43,219.08,219.37,27979.0,219.21,219.43,219.08,219.37,27979.0
2025-03-19 11:05:00,219.24,219.52,219.15,219.45,21909.0,219.24,219.52,219.15,219.45,21909.0
2025-03-19 11:10:00,219.45,219.77,219.45,219.77,35652.0,219.45,219.77,219.45,219.77,35652.0
2025-03-19 11:15:00,219.77,219.77,219.36,219.37,12328.0,219.77,219.77,219.36,219.37,12328.0
2025-03-19 11:20:00,219.37,219.8,219.35,219.63,16904.0,219.37,219.8,219.35,219.63,16904.0
2025-03-19 11:25:00,219.59,219.71,219.53,219.64,11819.0,219.59,219.71,219.53,219.64,11819.0
2025-03-19 11:30:00,219.61,219.81,219.55,219.78,29315.0,219.61,219.81,219.55,219.78,29315.0
2025-03-19 11:35:00,219.68,219.85,219.57,219.74,10869.0,219.68,219.85,219.57,219.74,10869.0
2025-03-19 11:40:00,219.74,219.9,219.66,219.7,10663.0,219.74,219.9,219.66,219.7,10663.0
2025-03-19 11:45:00,219.68,220.05,219.61,219.99,17371.0,219.68,220.05,219.61,219.99,17371.0
2025-03-19 11:50:00,220.05,220.41,220.01,220.34,14483.0,220.05,220.41,220.01,220.34,14483.0
2025-03-19 11:55:00,220.33,220.33,219.93,219.94,7575.0,220.33,220.33,219.93,219.94,7575.0
2025-03-19 12:00:00,219.93,220.09,219.9,220.05,22527.0,219.93,220.09,219.9,220.05,22527.0
2025-03-19 12:05:00,219.96,220.19,219.96,220.01,21139.0,219.96,220.19,219.96,220.01,21139.0
2025-03-19 12:10:00,220.16,220.16,219.85,219.97,8454.0,220.16,220.16,219.85,219.97,8454.0
2025-03-19 12:15:00,219.93,220.03,219.87,220.03,13577.0,219.93,220.03,219.87,220.03,13577.0
2025-03-19 12:20:00,219.89,220.07,219.86,220.02,16378.0,219.89,220.07,219.86,220.02,16378.0
2025-03-19 12:25:00,220.04,220.28,220.04,220.19,3727.0,220.04,220.28,220.04,220.19,3727.0
2025-03-19 12:30:00,220.32,220.32,219.99,220.09,12416.0,220.32,220.32,219.99,220.09,12416.0
2025-03-19 12:35:00,220.1,220.25,219.99,220.17,11562.0,220.1,220.25,219.99,220.17,11562.0
2025-03-19 12:40:00,220.16,220.21,220.07,220.17,8168.0,220.16,220.21,220.07,220.17,8168.0
2025-03-19 12:45:00,220.19,220.19,219.82,219.82,8411.0,220.19,220.19,219.82,219.82,8411.0
2025-03-19 12:50:00,219.93,219.98,219.82,219.92,6187.0,219.93,219.98,219.82,219.92,6187.0
2025-03-19 12:55:00,220.0,220.03,219.58,219.79,12130.0,220.0,220.03,219.58,219.79,12130.0
2025-03-19 13:00:00,219.78,219.94,219.61,219.69,11886.0,219.78,219.94,219.61,219.69,11886.0
2025-03-19 13:05:00,219.69,219.69,219.4,219.48,4966.0,219.69,219.69,219.4,219.48,4966.0
2025-03-19 13:10:00,219.48,219.52,219.11,219.11,9687.0,219.48,219.52,219.11,219.11,9687.0
2025-03-19 13:15:00,219.04,219.3,219.04,219.25,16080.0,219.04,219.3,219.04,219.25,16080.0
2025-03-19 13:20:00,219.29,219.45,219.25,219.25,9296.0,219.29,219.45,219.25,219.25,9296.0
2025-03-19 13:25:00,219.25,219.41,219.2,219.27,11416.0,219.25,219.41,219.2,219.27,11416.0
2025-03-19 13:30:00,219.27,219.27,219.14,219.27,5059.0,219.27,219.27,219.14,219.27,5059.0
2025-03-19 13:35:00,219.18,219.44,219.15,219.37,12433.0,219.18,219.44,219.15,219.37,12433.0
2025-03-19 13:40:00,219.36,219.44,219.16,219.19,8200.0,219.36,219.44,219.16,219.19,8200.0
2025-03-19 13:45:00,219.19,219.19,218.83,218.95,16393.0,219.19,219.19,218.83,218.95,16393.0
2025-03-19 13:50:00,218.95,218.98,218.53,218.65,29342.0,218.95,218.98,218.53,218.65,29342.0
2025-03-19 13:55:00,218.66,218.83,218.55,218.58,18849.0,218.66,218.83,218.55,218.58,18849.0
2025-03-19 14:00:00,218.58,219.35,218.2,219.14,26998.0,218.58,219.35,218.2,219.14,26998.0
2025-03-19 14:05:00,219.03,219.18,218.6,218.95,22687.0,219.03,219.18,218.6,218.95,22687.0
2025-03-19 14:10:00,218.95,219.42,218.82,219.23,23751.0,218.95,219.42,218.82,219.23,23751.0
2025-03-19 14:15:00,219.25,219.39,219.08,219.19,8654.0,219.25,219.39,219.08,219.19,8654.0
2025-03-19 14:20:00,219.17,219.25,218.94,219.18,27155.0,219.17,219.25,218.94,219.18,27155.0
2025-03-19 14:25:00,219.25,219.34,219.08,219.21,10059.0,219.25,219.34,219.08,219.21,10059.0
2025-03-19 14:30:00,219.21,220.08,219.21,219.86,16041.0,219.21,220.08,219.21,219.86,16041.0
2025-03-19 14:35:00,219.92,219.98,219.51,219.61,13944.0,219.92,219.98,219.51,219.61,13944.0
2025-03-19 14:40:00,219.69,220.39,219.61,220.31,29019.0,219.69,220.39,219.61,220.31,29019.0
2025-03-19 14:45:00,220.31,220.46,220.2,220.3,13566.0,220.31,220.46,220.2,220.3,13566.0
2025-03-19 14:50:00,220.36,221.18,220.35,220.94,19213.0,220.36,221.18,220.35,220.94,19213.0
2025-03-19 14:55:00,220.93,221.24,220.88,220.99,28046.0,220.93,221.24,220.88,220.99,28046.0
2025-03-19 15:00:00,221.07,221.11,220.97,221.03,10577.0,221.07,221.11,220.97,221.03,10577.0
2025-03-19 15:05:00,221.12,221.37,221.1,221.31,29960.0,221.12,221.37,221.1,221.31,29960.0
2025-03-19 15:10:00,221.36,221.45,220.99,221.18,40871.0,221.36,221.45,220.99,221.18,40871.0
2025-03-19 15:15:00,221.18,221.47,221.16,221.16,21717.0,221.18,221.47,221.16,221.16,21717.0
2025-03-19 15:20:00,221.03,221.07,220.39,220.72,17200.0,221.03,221.07,220.39,220.72,17200.0
2025-03-19 15:25:00,220.8,220.8,220.18,220.38,11121.0,220.8,220.8,220.18,220.38,11121.0
2025-03-19 15:30:00,220.29,220.88,220.29,220.76,18246.0,220.29,220.88,220.29,220.76,18246.0
2025-03-19 15:35:00,220.78,221.4,220.75,221.28,61346.0,220.78,221.4,220.75,221.28,61346.0
2025-03-19 15:40:00,221.26,221.62,221.15,221.54,18817.0,221.26,221.62,221.15,221.54,18817.0
2025-03-19 15:45:00,221.59,221.74,221.41,221.46,53813.0,221.59,221.74,221.41,221.46,53813.0
2025-03-19 15:50:00,221.17,221.44,220.87,220.99,43421.0,221.17,221.44,220.87,220.99,43421.0
2025-03-19 15:55:00,220.92,221.03,220.17,220.25,311411.0,220.92,221.03,220.17,220.25,311411.0
2025-03-20 09:30:00,218.67,220.35,218.56,219.71,50196.0,218.67,220.35,218.56,219.71,50196.0
2025-03-20 09:35:00,219.81,220.24,219.16,219.16,17672.0,219.81,220.24,219.16,219.16,17672.0
2025-03-20 09:40:00,218.89,220.35,218.78,220.35,11781.0,218.89,220.35,218.78,220.35,11781.0
2025-03-20 09:45:00,220.25,220.33,219.52,219.88,16454.0,220.25,220.33,219.52,219.88,16454.0
2025-03-20 09:50:00,219.95,220.65,219.76,220.58,14380.0,219.95,220.65,219.76,220.58,14380.0
2025-03-20 09:55:00,220.58,221.5,220.52,221.48,4997.0,220.58,221.5,220.52,221.48,4997.0
2025-03-20 10:00:00,221.34,222.19,221.34,221.75,28041.0,221.34,222.19,221.34,221.75,28041.0
2025-03-20 10:05:00,221.61,221.95,221.42,221.68,14804.0,221.61,221.95,221.42,221.68,14804.0
2025-03-20 10:10:00,221.77,221.84,221.5,221.7,13732.0,221.77,221.84,221.5,221.7,13732.0
2025-03-20 10:15:00,221.84,222.02,221.5,221.95,7859.0,221.84,222.02,221.5,221.95,7859.0
2025-03-20 10:20:00,221.84,222.17,221.83,222.14,15180.0,221.84,222.17,221.83,222.14,15180.0
2025-03-20 10:25:00,222.16,222.59,221.97,222.12,14443.0,222.16,222.59,221.97,222.12,14443.0
2025-03-20 10:30:00,222.23,222.3,222.05,222.16,6891.0,222.23,222.3,222.05,222.16,6891.0
2025-03-20 10:35:00,222.05,222.46,221.93,222.24,19305.0,222.05,222.46,221.93,222.24,19305.0
2025-03-20 10:40:00,222.2,222.62,222.19,222.46,10067.0,222.2,222.62,222.19,222.46,10067.0
2025-03-20 10:45:00,222.58,222.68,222.3,222.3,8882.0,222.58,222.68,222.3,222.3,8882.0
2025-03-20 10:50:00,222.38,222.47,222.05,222.27,29577.0,222.38,222.47,222.05,222.27,29577.0
2025-03-20 10:55:00,222.25,222.45,222.12,222.25,71753.0,222.25,222.45,222.12,222.25,71753.0
2025-03-20 11:00:00,222.26,222.33,221.82,222.07,7207.0,222.26,222.33,221.82,222.07,7207.0
2025-03-20 11:05:00,222.04,222.17,221.78,222.14,8583.0,222.04,222.17,221.78,222.14,8583.0
2025-03-20 11:10:00,222.1,222.17,221.97,221.97,7620.0,222.1,222.17,221.97,221.97,7620.0
2025-03-20 11:15:00,221.97,221.98,221.72,221.77,4544.0,221.97,221.98,221.72,221.77,4544.0
2025-03-20 11:20:00,221.77,222.09,221.76,221.98,11976.0,221.77,222.09,221.76,221.98,11976.0
2025-03-20 11:25:00,222.04,222.13,221.82,221.95,12635.0,222.04,222.13,221.82,221.95,12635.0
2025-03-20 11:30:00,221.96,221.97,221.62,221.67,26379.0,221.96,221.97,221.62,221.67,26379.0
2025-03-20 11:35:00,221.71,221.99,221.66,221.96,7100.0,221.71,221.99,221.66,221.96,7100.0
2025-03-20 11:40:00,222.01,222.27,221.92,222.01,15431.0,222.01,222.27,221.92,222.01,15431.0
2025-03-20 11:45:00,221.99,222.09,221.88,221.92,7099.0,221.99,222.09,221.88,221.92,7099.0
2025-03-20 11:50:00,221.85,221.95,221.62,221.75,18721.0,221.85,221.95,221.62,221.75,18721.0
2025-03-20 11:55:00,221.71,221.75,221.4,221.4,8586.0,221.71,221.75,221.4,221.4,8586.0
2025-03-20 12:00:00,221.46,221.6,221.27,221.31,20058.0,221.46,221.6,221.27,221.31,20058.0
2025-03-20 12:05:00,221.28,221.44,221.04,221.16,6699.0,221.28,221.44,221.04,221.16,6699.0
2025-03-20 12:10:00,221.16,221.33,221.04,221.33,7677.0,221.16,221.33,221.04,221.33,7677.0
2025-03-20 12:15:00,221.26,221.54,221.18,221.54,4960.0,221.26,221.54,221.18,221.54,4960.0
2025-03-20 12:20:00,221.46,221.46,221.27,221.29,5652.0,221.46,221.46,221.27,221.29,5652.0
2025-03-20 12:25:00,221.29,221.37,220.96,220.96,9480.0,221.29,221.37,220.96,220.96,9480.0
2025-03-20 12:30:00,221.11,221.22,221.02,221.05,6268.0,221.11,221.22,221.02,221.05,6268.0
2025-03-20 12:35:00,221.2,221.39,221.02,221.37,4361.0,221.2,221.39,221.02,221.37,4361.0
2025-03-20 12:40:00,221.38,221.39,221.21,221.3,7035.0,221.38,221.39,221.21,221.3,7035.0
2025-03-20 12:45:00,221.3,221.45,221.16,221.16,12736.0,221.3,221.45,221.16,221.16,12736.0
2025-03-20 12:50:00,221.23,221.26,220.9,220.9,33172.0,221.23,221.26,220.9,220.9,33172.0
2025-03-20 12:55:00,220.88,221.04,220.81,220.84,12444.0,220.88,221.04,220.81,220.84,12444.0
2025-03-20 13:00:00,220.83,221.02,220.79,221.02,12371.0,220.83,221.02,220.79,221.02,12371.0
2025-03-20 13:05:00,220.91,221.1,220.77,221.04,21242.0,220.91,221.1,220.77,221.04,21242.0
2025-03-20 13:10:00,221.07,221.15,220.94,221.09,16605.0,221.07,221.15,220.94,221.09,16605.0
2025-03-20 13:15:00,221.03,221.09,220.73,221.0,5976.0,221.03,221.09,220.73,221.0,5976.0
2025-03-20 13:20:00,221.02,221.07,220.58,220.58,5725.0,221.02,221.07,220.58,220.58,5725.0
2025-03-20 13:25:00,220.48,220.52,220.19,220.25,4164.0,220.48,220.52,220.19,220.25,4164.0
2025-03-20 13:30:00,220.24,220.58,220.24,220.48,6084.0,220.24,220.58,220.24,220.48,6084.0
2025-03-20 13:35:00,220.52,220.7,220.34,220.69,15274.0,220.52,220.7,220.34,220.69,15274.0
2025-03-20 13:40:00,220.68,220.96,220.6,220.92,9448.0,220.68,220.96,220.6,220.92,9448.0
2025-03-20 13:45:00,220.94,221.18,220.9,220.91,5954.0,220.94,221.18,220.9,220.91,5954.0
2025-03-20 13:50:00,220.99,221.05,220.7,220.85,6074.0,220.99,221.05,220.7,220.85,6074.0
2025-03-20 13:55:00,220.8,220.81,220.55,220.63,7123.0,220.8,220.81,220.55,220.63,7123.0
2025-03-20 14:00:00,220.71,220.81,220.55,220.65,8891.0,220.71,220.81,220.55,220.65,8891.0
2025-03-20 14:05:00,220.65,220.77,220.55,220.68,8282.0,220.65,220.77,220.55,220.68,8282.0
2025-03-20 14:10:00,220.73,221.05,220.73,220.79,9883.0,220.73,221.05,220.73,220.79,9883.0
2025-03-20 14:15:00,220.88,220.99,220.8,220.89,4914.0,220.88,220.99,220.8,220.89,4914.0
2025-03-20 14:20:00,220.89,220.89,220.61,220.62,6469.0,220.89,220.89,220.61,220.62,6469.0
2025-03-20 14:25:00,220.61,220.69,220.37,220.38,14253.0,220.61,220.69,220.37,220.38,14253.0
2025-03-20 14:30:00,220.37,220.49,220.21,220.47,8549.0,220.37,220.49,220.21,220.47,8549.0
2025-03-20 14:35:00,220.48,220.79,220.48,220.72,5344.0,220.48,220.79,220.48,220.72,5344.0
2025-03-20 14:40:00,220.71,220.76,220.54,220.62,14104.0,220.71,220.76,220.54,220.62,14104.0
2025-03-20 14:45:00,220.59,220.96,220.57,220.96,6032.0,220.59,220.96,220.57,220.96,6032.0
2025-03-20 14:50:00,220.92,221.32,220.91,221.23,6424.0,220.92,221.32,220.91,221.23,6424.0
2025-03-20 14:55:00,221.23,221.35,220.78,220.84,11362.0,221.23,221.35,220.78,220.84,11362.0
2025-03-20 15:00:00,220.84,221.1,220.8,220.86,17727.0,220.84,221.1,220.8,220.86,17727.0
2025-03-20 15:05:00,220.94,221.13,220.84,221.0,14383.0,220.94,221.13,220.84,221.0,14383.0
2025-03-20 15:10:00,220.97,221.31,220.95,221.09,10038.0,220.97,221.31,220.95,221.09,10038.0
2025-03-20 15:15:00,221.09,221.43,221.01,221.35,13665.0,221.09,221.43,221.01,221.35,13665.0
2025-03-20 15:20:00,221.34,221.66,221.29,221.62,17154.0,221.34,221.66,221.29,221.62,17154.0
2025-03-20 15:25:00,221.71,221.71,221.14,221.17,27056.0,221.71,221.71,221.14,221.17,27056.0
2025-03-20 15:30:00,221.19,221.5,221.19,221.25,66458.0,221.19,221.5,221.19,221.25,66458.0
2025-03-20 15:35:00,221.24,221.52,221.22,221.31,28057.0,221.24,221.52,221.22,221.31,28057.0
2025-03-20 15:40:00,221.31,221.63,221.29,221.52,10776.0,221.31,221.63,221.29,221.52,10776.0
2025-03-20 15:45:00,221.58,221.91,221.58,221.82,23341.0,221.58,221.91,221.58,221.82,23341.0
2025-03-20 15:50:00,221.76,222.12,221.68,222.08,40313.0,221.76,222.12,221.68,222.08,40313.0
2025-03-20 15:55:00,222.11,222.23,221.68,221.79,149282.0,222.11,222.23,221.68,221.79,149282.0
2025-03-21 09:30:00,220.32,221.62,218.38,220.26,448014.0,220.32,221.62,218.38,220.26,448014.0
2025-03-21 09:35:00,220.47,220.47,219.34,219.59,9998.0,220.47,220.47,219.34,219.59,9998.0
2025-03-21 09:40:00,219.48,220.17,219.48,219.97,4864.0,219.48,220.17,219.48,219.97,4864.0
2025-03-21 09:45:00,219.8,219.87,219.32,219.67,7890.0,219.8,219.87,219.32,219.67,7890.0
2025-03-21 09:50:00,219.63,219.63,218.82,219.28,15723.0,219.63,219.63,218.82,219.28,15723.0
2025-03-21 09:55:00,219.15,219.4,219.0,219.15,2777.0,219.15,219.4,219.0,219.15,2777.0
2025-03-21 10:00:00,218.79,219.01,218.11,218.54,30778.0,218.79,219.01,218.11,218.54,30778.0
2025-03-21 10:05:00,218.56,218.56,218.06,218.12,4516.0,218.56,218.56,218.06,218.12,4516.0
2025-03-21 10:10:00,218.02,218.52,217.77,218.32,11751.0,218.02,218.52,217.77,218.32,11751.0
2025-03-21 10:15:00,218.44,218.65,217.95,218.63,9806.0,218.44,218.65,217.95,218.63,9806.0
2025-03-21 10:20:00,218.67,218.93,218.55,218.88,8675.0,218.67,218.93,218.55,218.88,8675.0
2025-03-21 10:25:00,218.88,219.04,218.72,218.84,3989.0,218.88,219.04,218.72,218.84,3989.0
2025-03-21 10:30:00,218.82,218.85,218.58,218.58,5861.0,218.82,218.85,218.58,218.58,5861.0
2025-03-21 10:35:00,218.63,218.73,218.34,218.34,8558.0,218.63,218.73,218.34,218.34,8558.0
2025-03-21 10:40:00,218.42,218.71,218.34,218.71,7921.0,218.42,218.71,218.34,218.71,7921.0
2025-03-21 10:45:00,218.77,218.99,218.65,218.97,4489.0,218.77,218.99,218.65,218.97,4489.0
2025-03-21 10:50:00,218.89,219.12,218.74,219.05,8697.0,218.89,219.12,218.74,219.05,8697.0
2025-03-21 10:55:00,219.02,219.49,219.01,219.4,16649.0,219.02,219.49,219.01,219.4,16649.0
2025-03-21 11:00:00,219.43,219.6,219.36,219.44,14488.0,219.43,219.6,219.36,219.44,14488.0
2025-03-21 11:05:00,219.47,219.92,219.47,219.69,6390.0,219.47,219.92,219.47,219.69,6390.0
2025-03-21 11:10:00,219.78,219.95,219.7,219.77,10728.0,219.78,219.95,219.7,219.77,10728.0
2025-03-21 11:15:00,219.72,219.95,219.59,219.83,16166.0,219.72,219.95,219.59,219.83,16166.0
2025-03-21 11:20:00,219.83,219.83,219.58,219.7,17988.0,219.83,219.83,219.58,219.7,17988.0
2025-03-21 11:25:00,219.7,219.78,219.33,219.37,39287.0,219.7,219.78,219.33,219.37,39287.0
2025-03-21 11:30:00,219.49,219.68,219.46,219.48,5956.0,219.49,219.68,219.46,219.48,5956.0
2025-03-21 11:35:00,219.48,219.58,219.42,219.42,2599.0,219.48,219.58,219.42,219.42,2599.0
2025-03-21 11:40:00,219.34,219.4,218.86,219.11,5497.0,219.34,219.4,218.86,219.11,5497.0
2025-03-21 11:45:00,219.11,219.33,219.1,219.26,5525.0,219.11,219.33,219.1,219.26,5525.0
2025-03-21 11:50:00,219.17,219.17,218.81,218.97,4193.0,219.17,219.17,218.81,218.97,4193.0
2025-03-21 11:55:00,218.96,219.14,218.96,219.05,3881.0,218.96,219.14,218.96,219.05,3881.0
2025-03-21 12:00:00,219.05,219.18,218.88,219.11,5818.0,219.05,219.18,218.88,219.11,5818.0
2025-03-21 12:05:00,219.03,219.26,219.03,219.23,3415.0,219.03,219.26,219.03,219.23,3415.0
2025-03-21 12:10:00,219.24,219.61,219.24,219.3,9874.0,219.24,219.61,219.24,219.3,9874.0
2025-03-21 12:15:00,219.37,219.63,219.3,219.56,20197.0,219.37,219.63,219.3,219.56,20197.0
2025-03-21 12:20:00,219.55,219.69,219.45,219.69,3326.0,219.55,219.69,219.45,219.69,3326.0
2025-03-21 12:25:00,219.69,219.69,219.54,219.55,3760.0,219.69,219.69,219.54,219.55,3760.0
2025-03-21 12:30:00,219.44,219.44,219.08,219.15,6106.0,219.44,219.44,219.08,219.15,6106.0
2025-03-21 12:35:00,219.15,219.15,218.81,219.1,4052.0,219.15,219.15,218.81,219.1,4052.0
2025-03-21 12:40:00,219.15,219.32,219.14,219.23,8644.0,219.15,219.32,219.14,219.23,8644.0
2025-03-21 12:45:00,219.3,219.84,219.3,219.78,20072.0,219.3,219.84,219.3,219.78,20072.0
2025-03-21 12:50:00,219.68,219.69,219.44,219.44,2110.0,219.68,219.69,219.44,219.44,2110.0
2025-03-21 12:55:00,219.31,219.71,219.31,219.66,6788.0,219.31,219.71,219.31,219.66,6788.0
2025-03-21 13:00:00,219.66,219.66,219.42,219.55,2415.0,219.66,219.66,219.42,219.55,2415.0
2025-03-21 13:05:00,219.55,219.81,219.54,219.75,11826.0,219.55,219.81,219.54,219.75,11826.0
2025-03-21 13:10:00,219.75,219.76,219.46,219.55,4895.0,219.75,219.76,219.46,219.55,4895.0
2025-03-21 13:15:00,219.55,219.55,219.33,219.44,9097.0,219.55,219.55,219.33,219.44,9097.0
2025-03-21 13:20:00,219.39,219.43,219.19,219.3,13579.0,219.39,219.43,219.19,219.3,13579.0
2025-03-21 13:25:00,219.3,219.32,218.89,219.06,11401.0,219.3,219.32,218.89,219.06,11401.0
2025-03-21 13:30:00,219.06,219.07,218.76,218.92,3725.0,219.06,219.07,218.76,218.92,3725.0
2025-03-21 13:35:00,218.92,219.03,218.82,219.0,12586.0,218.92,219.03,218.82,219.0,12586.0
2025-03-21 13:40:00,219.02,219.3,219.01,219.28,16926.0,219.02,219.3,219.01,219.28,16926.0
2025-03-21 13:45:00,219.28,219.73,219.21,219.68,31932.0,219.28,219.73,219.21,219.68,31932.0
2025-03-21 13:50:00,219.74,219.93,219.52,219.56,10892.0,219.74,219.93,219.52,219.56,10892.0
2025-03-21 13:55:00,219.63,219.63,219.3,219.3,6455.0,219.63,219.63,219.3,219.3,6455.0
2025-03-21 14:00:00,219.32,219.43,219.23,219.25,7450.0,219.32,219.43,219.23,219.25,7450.0
2025-03-21 14:05:00,219.19,219.19,218.84,219.01,20689.0,219.19,219.19,218.84,219.01,20689.0
2025-03-21 14:10:00,218.93,219.09,218.86,218.89,7734.0,218.93,219.09,218.86,218.89,7734.0
2025-03-21 14:15:00,218.89,219.07,218.84,219.07,4389.0,218.89,219.07,218.84,219.07,4389.0
2025-03-21 14:20:00,219.13,219.25,218.8,218.8,7276.0,219.13,219.25,218.8,218.8,7276.0
2025-03-21 14:25:00,218.8,218.8,218.63,218.63,3500.0,218.8,218.8,218.63,218.63,3500.0
2025-03-21 14:30:00,218.6,218.81,218.6,218.8,10769.0,218.6,218.81,218.6,218.8,10769.0
2025-03-21 14:35:00,218.8,219.03,218.74,218.96,8432.0,218.8,219.03,218.74,218.96,8432.0
2025-03-21 14:40:00,218.91,219.03,218.91,219.01,3385.0,218.91,219.03,218.91,219.01,3385.0
2025-03-21 14:45:00,219.01,219.07,218.68,218.83,7753.0,219.01,219.07,218.68,218.83,7753.0
2025-03-21 14:50:00,218.84,218.85,218.61,218.68,6545.0,218.84,218.85,218.61,218.68,6545.0
2025-03-21 14:55:00,218.68,218.74,218.38,218.45,23563.0,218.68,218.74,218.38,218.45,23563.0
2025-03-21 15:00:00,218.38,218.38,218.0,218.02,17078.0,218.38,218.38,218.0,218.02,17078.0
2025-03-21 15:05:00,218.04,218.23,217.98,218.05,21769.0,218.04,218.23,217.98,218.05,21769.0
2025-03-21 15:10:00,217.98,218.14,217.87,218.12,15378.0,217.98,218.14,217.87,218.12,15378.0
2025-03-21 15:15:00,218.11,218.27,218.0,218.13,22034.0,218.11,218.27,218.0,218.13,22034.0
2025-03-21 15:20:00,218.1,218.13,217.86,218.04,17670.0,218.1,218.13,217.86,218.04,17670.0
2025-03-21 15:25:00,218.04,218.04,217.34,217.46,36526.0,218.04,218.04,217.34,217.46,36526.0
2025-03-21 15:30:00,217.47,217.68,217.37,217.57,47906.0,217.47,217.68,217.37,217.57,47906.0
2025-03-21 15:35:00,217.57,217.86,217.35,217.62,50652.0,217.57,217.86,217.35,217.62,50652.0
2025-03-21 15:40:00,217.58,217.81,217.4,217.7,48711.0,217.58,217.81,217.4,217.7,48711.0
2025-03-21 15:45:00,217.66,217.81,217.52,217.55,40409.0,217.66,217.81,217.52,217.55,40409.0
2025-03-21 15:50:00,217.62,217.9,217.49,217.8,61441.0,217.62,217.9,217.49,217.8,61441.0
2025-03-21 15:55:00,217.77,218.14,217.66,218.03,262869.0,217.77,218.14,217.66,218.03,262869.0
2025-03-24 09:30:00,220.92,220.92,219.94,220.18,22634.0,220.92,220.92,219.94,220.18,22634.0
2025-03-24 09:35:00,220.52,220.92,220.13,220.73,2828.0,220.52,220.92,220.13,220.73,2828.0
2025-03-24 09:40:00,220.95,221.93,220.92,221.5,22157.0,220.95,221.93,220.92,221.5,22157.0
2025-03-24 09:45:00,221.37,221.84,221.24,221.56,6863.0,221.37,221.84,221.24,221.56,6863.0
2025-03-24 09:50:00,221.56,221.82,221.37,221.64,8729.0,221.56,221.82,221.37,221.64,8729.0
2025-03-24 09:55:00,221.77,221.87,221.5,221.87,4189.0,221.77,221.87,221.5,221.87,4189.0
2025-03-24 10:00:00,221.88,221.88,220.92,220.97,12894.0,221.88,221.88,220.92,220.97,12894.0
2025-03-24 10:05:00,220.97,221.37,220.73,221.28,12372.0,220.97,221.37,220.73,221.28,12372.0
2025-03-24 10:10:00,221.28,221.7,221.19,221.53,8469.0,221.28,221.7,221.19,221.53,8469.0
2025-03-24 10:15:00,221.65,221.85,221.62,221.66,5100.0,221.65,221.85,221.62,221.66,5100.0
2025-03-24 10:20:00,221.75,221.95,221.72,221.88,6764.0,221.75,221.95,221.72,221.88,6764.0
2025-03-24 10:25:00,221.97,222.1,221.73,221.74,4969.0,221.97,222.1,221.73,221.74,4969.0
2025-03-24 10:30:00,221.7,221.98,221.63,221.87,5151.0,221.7,221.98,221.63,221.87,5151.0
2025-03-24 10:35:00,221.97,222.09,221.93,222.0,6319.0,221.97,222.09,221.93,222.0,6319.0
2025-03-24 10:40:00,222.1,222.19,222.04,222.09,3927.0,222.1,222.19,222.04,222.09,3927.0
2025-03-24 10:45:00,222.08,222.46,222.08,222.46,5056.0,222.08,222.46,222.08,222.46,5056.0
2025-03-24 10:50:00,222.46,222.5,222.35,222.38,18383.0,222.46,222.5,222.35,222.38,18383.0
2025-03-24 10:55:00,222.35,222.46,222.05,222.37,20438.0,222.35,222.46,222.05,222.37,20438.0
2025-03-24 11:00:00,222.43,222.59,222.37,222.5,7464.0,222.43,222.59,222.37,222.5,7464.0
2025-03-24 11:05:00,222.46,222.73,222.26,222.34,19853.0,222.46,222.73,222.26,222.34,19853.0
2025-03-24 11:10:00,222.43,222.74,222.3,222.72,4732.0,222.43,222.74,222.3,222.72,4732.0
2025-03-24 11:15:00,222.74,222.97,222.61,222.96,3119.0,222.74,222.97,222.61,222.96,3119.0
2025-03-24 11:20:00,222.95,222.95,222.63,222.76,5645.0,222.95,222.95,222.63,222.76,5645.0
2025-03-24 11:25:00,222.8,222.96,222.61,222.96,4502.0,222.8,222.96,222.61,222.96,4502.0
2025-03-24 11:30:00,222.97,222.97,222.65,222.8,10153.0,222.97,222.97,222.65,222.8,10153.0
2025-03-24 11:35:00,222.83,223.08,222.77,222.81,8149.0,222.83,223.08,222.77,222.81,8149.0
2025-03-24 11:40:00,222.89,223.0,222.74,222.96,6406.0,222.89,223.0,222.74,222.96,6406.0
2025-03-24 11:45:00,223.02,223.17,222.93,222.95,5314.0,223.02,223.17,222.93,222.95,5314.0
2025-03-24 11:50:00,223.06,223.24,223.02,223.24,4483.0,223.06,223.24,223.02,223.24,4483.0
2025-03-24 11:55:00,223.2,223.3,223.12,223.24,4373.0,223.2,223.3,223.12,223.24,4373.0
2025-03-24 12:00:00,223.22,223.26,223.1,223.16,12303.0,223.22,223.26,223.1,223.16,12303.0
2025-03-24 12:05:00,223.17,223.26,223.03,223.11,9379.0,223.17,223.26,223.03,223.11,9379.0
2025-03-24 12:10:00,223.12,223.17,222.94,223.08,17350.0,223.12,223.17,222.94,223.08,17350.0
2025-03-24 12:15:00,223.03,223.04,222.87,222.91,10524.0,223.03,223.04,222.87,222.91,10524.0
2025-03-24 12:20:00,222.83,223.05,222.81,222.99,5445.0,222.83,223.05,222.81,222.99,5445.0
2025-03-24 12:25:00,223.0,223.07,222.6,222.83,18123.0,223.0,223.07,222.6,222.83,18123.0
2025-03-24 12:30:00,222.83,222.94,222.68,222.8,12239.0,222.83,222.94,222.68,222.8,12239.0
2025-03-24 12:35:00,222.85,222.85,222.47,222.47,3720.0,222.85,222.85,222.47,222.47,3720.0
2025-03-24 12:40:00,222.41,222.67,222.33,222.67,9376.0,222.41,222.67,222.33,222.67,9376.0
2025-03-24 12:45:00,222.71,222.81,222.31,222.4,7999.0,222.71,222.81,222.31,222.4,7999.0
2025-03-24 12:50:00,222.37,222.56,222.34,222.55,5113.0,222.37,222.56,222.34,222.55,5113.0
2025-03-24 12:55:00,222.54,222.55,222.34,222.47,4659.0,222.54,222.55,222.34,222.47,4659.0
2025-03-24 13:00:00,222.4,222.53,222.2,222.25,6592.0,222.4,222.53,222.2,222.25,6592.0
2025-03-24 13:05:00,222.21,222.28,222.11,222.22,3446.0,222.21,222.28,222.11,222.22,3446.0
2025-03-24 13:10:00,222.22,222.23,222.05,222.07,4251.0,222.22,222.23,222.05,222.07,4251.0
2025-03-24 13:15:00,222.09,222.35,222.02,222.28,6762.0,222.09,222.35,222.02,222.28,6762.0
2025-03-24 13:20:00,222.24,222.32,222.11,222.18,9401.0,222.24,222.32,222.11,222.18,9401.0
2025-03-24 13:25:00,222.21,222.36,222.08,222.22,7159.0,222.21,222.36,222.08,222.22,7159.0
2025-03-24 13:30:00,222.37,222.54,222.27,222.42,10789.0,222.37,222.54,222.27,222.42,10789.0
2025-03-24 13:35:00,222.4,222.56,222.26,222.51,4442.0,222.4,222.56,222.26,222.51,4442.0
2025-03-24 13:40:00,222.51,222.51,222.28,222.35,6121.0,222.51,222.51,222.28,222.35,6121.0
2025-03-24 13:45:00,222.34,222.52,222.33,222.49,5278.0,222.34,222.52,222.33,222.49,5278.0
2025-03-24 13:50:00,222.48,222.54,222.33,222.42,10157.0,222.48,222.54,222.33,222.42,10157.0
2025-03-24 13:55:00,222.41,222.55,222.25,222.46,6979.0,222.41,222.55,222.25,222.46,6979.0
2025-03-24 14:00:00,222.36,222.42,221.85,221.93,7938.0,222.36,222.42,221.85,221.93,7938.0
2025-03-24 14:05:00,221.92,222.15,221.78,221.89,12175.0,221.92,222.15,221.78,221.89,12175.0
2025-03-24 14:10:00,221.87,221.88,221.77,221.77,5545.0,221.87,221.88,221.77,221.77,5545.0
2025-03-24 14:15:00,221.78,221.86,221.71,221.72,5497.0,221.78,221.86,221.71,221.72,5497.0
2025-03-24 14:20:00,221.73,221.73,221.47,221.51,16463.0,221.73,221.73,221.47,221.51,16463.0
2025-03-24 14:25:00,221.57,221.74,221.46,221.64,13649.0,221.57,221.74,221.46,221.64,13649.0
2025-03-24 14:30:00,221.57,221.64,221.49,221.58,6992.0,221.57,221.64,221.49,221.58,6992.0
2025-03-24 14:35:00,221.58,222.03,221.57,222.01,17891.0,221.58,222.03,221.57,222.01,17891.0
2025-03-24 14:40:00,222.06,222.34,221.96,222.21,10451.0,222.06,222.34,221.96,222.21,10451.0
2025-03-24 14:45:00,222.19,222.3,221.97,222.22,8361.0,222.19,222.3,221.97,222.22,8361.0
2025-03-24 14:50:00,222.14,222.4,222.14,222.35,3207.0,222.14,222.4,222.14,222.35,3207.0
2025-03-24 14:55:00,222.35,222.5,222.31,222.5,6736.0,222.35,222.5,222.31,222.5,6736.0
2025-03-24 15:00:00,222.43,222.47,222.3,222.38,10848.0,222.43,222.47,222.3,222.38,10848.0
2025-03-24 15:05:00,222.38,222.45,222.06,222.14,16455.0,222.38,222.45,222.06,222.14,16455.0
2025-03-24 15:10:00,222.07,222.24,221.96,222.13,3073.0,222.07,222.24,221.96,222.13,3073.0
2025-03-24 15:15:00,222.14,222.33,222.07,222.27,26620.0,222.14,222.33,222.07,222.27,26620.0
2025-03-24 15:20:00,222.21,222.22,221.93,222.0,20597.0,222.21,222.22,221.93,222.0,20597.0
2025-03-24 15:25:00,222.0,222.18,221.92,222.1,10469.0,222.0,222.18,221.92,222.1,10469.0
2025-03-24 15:30:00,222.06,222.29,221.98,221.98,36605.0,222.06,222.29,221.98,221.98,36605.0
2025-03-24 15:35:00,221.92,222.0,221.8,221.85,4523.0,221.92,222.0,221.8,221.85,4523.0
2025-03-24 15:40:00,221.89,221.99,221.67,221.99,8198.0,221.89,221.99,221.67,221.99,8198.0
2025-03-24 15:45:00,222.03,222.32,221.96,222.12,17064.0,222.03,222.32,221.96,222.12,17064.0
2025-03-24 15:50:00,222.11,222.32,221.89,222.27,34476.0,222.11,222.32,221.89,222.27,34476.0
2025-03-24 15:55:00,222.27,222.37,221.62,221.64,75205.0,222.27,222.37,221.62,221.64,75205.0
2025-03-25 09:30:00,222.39,223.3,222.06,222.9,24724.0,222.39,223.3,222.06,222.9,24724.0
2025-03-25 09:35:00,222.9,223.27,222.09,222.28,11242.0,222.9,223.27,222.09,222.28,11242.0
2025-03-25 09:40:00,222.28,222.97,222.22,222.97,3253.0,222.28,222.97,222.22,222.97,3253.0
2025-03-25 09:45:00,222.83,222.86,222.04,222.05,10541.0,222.83,222.86,222.04,222.05,10541.0
2025-03-25 09:50:00,222.04,222.1,221.74,222.1,6212.0,222.04,222.1,221.74,222.1,6212.0
2025-03-25 09:55:00,222.08,222.21,221.62,221.74,11512.0,222.08,222.21,221.62,221.74,11512.0
2025-03-25 10:00:00,221.73,222.02,221.06,222.02,11373.0,221.73,222.02,221.06,222.02,11373.0
2025-03-25 10:05:00,221.86,222.07,221.77,221.83,15453.0,221.86,222.07,221.77,221.83,15453.0
2025-03-25 10:10:00,221.69,222.28,221.6,222.18,11123.0,221.69,222.28,221.6,222.18,11123.0
2025-03-25 10:15:00,222.08,222.25,221.78,222.11,10021.0,222.08,222.25,221.78,222.11,10021.0
2025-03-25 10:20:00,222.21,222.43,222.21,222.43,8329.0,222.21,222.43,222.21,222.43,8329.0
2025-03-25 10:25:00,222.47,222.51,222.03,222.39,18029.0,222.47,222.51,222.03,222.39,18029.0
2025-03-25 10:30:00,222.43,222.79,222.32,222.79,9541.0,222.43,222.79,222.32,222.79,9541.0
2025-03-25 10:35:00,222.85,223.33,222.85,223.32,12092.0,222.85,223.33,222.85,223.32,12092.0
2025-03-25 10:40:00,223.33,223.36,223.19,223.24,10955.0,223.33,223.36,223.19,223.24,10955.0
2025-03-25 10:45:00,223.24,223.27,222.62,223.01,28912.0,223.24,223.27,222.62,223.01,28912.0
2025-03-25 10:50:00,222.98,223.26,222.9,223.12,12303.0,222.98,223.26,222.9,223.12,12303.0
2025-03-25 10:55:00,223.05,223.13,222.87,223.0,7372.0,223.05,223.13,222.87,223.0,7372.0
2025-03-25 11:00:00,222.94,222.94,222.51,222.78,9406.0,222.94,222.94,222.51,222.78,9406.0
2025-03-25 11:05:00,222.71,222.79,222.62,222.73,5658.0,222.71,222.79,222.62,222.73,5658.0
2025-03-25 11:10:00,222.7,222.71,222.55,222.65,6941.0,222.7,222.71,222.55,222.65,6941.0
2025-03-25 11:15:00,222.72,222.72,222.38,222.45,15794.0,222.72,222.72,222.38,222.45,15794.0
2025-03-25 11:20:00,222.45,222.58,222.45,222.58,5523.0,222.45,222.58,222.45,222.58,5523.0
2025-03-25 11:25:00,222.55,222.58,222.4,222.42,5371.0,222.55,222.58,222.4,222.42,5371.0
2025-03-25 11:30:00,222.4,222.48,222.37,222.47,4260.0,222.4,222.48,222.37,222.47,4260.0
2025-03-25 11:35:00,222.43,222.79,222.42,222.75,11553.0,222.43,222.79,222.42,222.75,11553.0
2025-03-25 11:40:00,222.71,222.77,222.7,222.77,607.0,222.71,222.77,222.7,222.77,607.0
2025-03-25 11:45:00,222.71,222.71,222.49,222.54,20782.0,222.71,222.71,222.49,222.54,20782.0
2025-03-25 11:50:00,222.52,222.58,222.26,222.3,14267.0,222.52,222.58,222.26,222.3,14267.0
2025-03-25 11:55:00,222.27,222.27,222.03,222.04,10850.0,222.27,222.27,222.03,222.04,10850.0
2025-03-25 12:00:00,222.06,222.06,221.79,221.84,3456.0,222.06,222.06,221.79,221.84,3456.0
2025-03-25 12:05:00,221.84,221.91,221.65,221.83,5972.0,221.84,221.91,221.65,221.83,5972.0
2025-03-25 12:10:00,221.92,221.95,221.82,221.85,3974.0,221.92,221.95,221.82,221.85,3974.0
2025-03-25 12:15:00,221.91,221.92,221.8,221.88,7507.0,221.91,221.92,221.8,221.88,7507.0
2025-03-25 12:20:00,221.91,222.1,221.82,222.07,6237.0,221.91,222.1,221.82,222.07,6237.0
2025-03-25 12:25:00,222.03,222.1,221.93,222.09,20844.0,222.03,222.1,221.93,222.09,20844.0
2025-03-25 12:30:00,222.03,222.33,221.96,222.33,9183.0,222.03,222.33,221.96,222.33,9183.0
2025-03-25 12:35:00,222.33,222.46,222.32,222.4,10520.0,222.33,222.46,222.32,222.4,10520.0
2025-03-25 12:40:00,222.4,222.58,222.4,222.55,3945.0,222.4,222.58,222.4,222.55,3945.0
2025-03-25 12:45:00,222.56,222.62,222.48,222.49,15239.0,222.56,222.62,222.48,222.49,15239.0
2025-03-25 12:50:00,222.45,222.6,222.45,222.6,3777.0,222.45,222.6,222.45,222.6,3777.0
2025-03-25 12:55:00,222.58,222.64,222.48,222.55,3199.0,222.58,222.64,222.48,222.55,3199.0
2025-03-25 13:00:00,222.56,222.66,222.55,222.66,3753.0,222.56,222.66,222.55,222.66,3753.0
2025-03-25 13:05:00,222.65,222.77,222.6,222.77,4638.0,222.65,222.77,222.6,222.77,4638.0
2025-03-25 13:10:00,222.78,222.79,222.66,222.68,7443.0,222.78,222.79,222.66,222.68,7443.0
2025-03-25 13:15:00,222.63,222.73,222.51,222.55,7501.0,222.63,222.73,222.51,222.55,7501.0
2025-03-25 13:20:00,222.5,222.57,222.5,222.55,2259.0,222.5,222.57,222.5,222.55,2259.0
2025-03-25 13:25:00,222.51,222.57,222.31,222.31,7606.0,222.51,222.57,222.31,222.31,7606.0
2025-03-25 13:30:00,222.34,222.48,222.2,222.44,9916.0,222.34,222.48,222.2,222.44,9916.0
2025-03-25 13:35:00,222.45,222.52,222.45,222.47,3369.0,222.45,222.52,222.45,222.47,3369.0
2025-03-25 13:40:00,222.53,222.76,222.52,222.72,9249.0,222.53,222.76,222.52,222.72,9249.0
2025-03-25 13:45:00,222.72,222.79,222.5,222.51,10451.0,222.72,222.79,222.5,222.51,10451.0
2025-03-25 13:50:00,222.56,222.56,222.47,222.49,7646.0,222.56,222.56,222.47,222.49,7646.0
2025-03-25 13:55:00,222.5,222.6,222.5,222.58,11449.0,222.5,222.6,222.5,222.58,11449.0
2025-03-25 14:00:00,222.58,222.61,222.31,222.41,16917.0,222.58,222.61,222.31,222.41,16917.0
2025-03-25 14:05:00,222.46,222.47,222.19,222.43,12734.0,222.46,222.47,222.19,222.43,12734.0
2025-03-25 14:10:00,222.44,222.56,222.38,222.47,7133.0,222.44,222.56,222.38,222.47,7133.0
2025-03-25 14:15:00,222.54,222.55,222.46,222.5,4324.0,222.54,222.55,222.46,222.5,4324.0
2025-03-25 14:20:00,222.5,222.73,222.49,222.73,10590.0,222.5,222.73,222.49,222.73,10590.0
2025-03-25 14:25:00,222.66,222.66,222.49,222.49,15498.0,222.66,222.66,222.49,222.49,15498.0
2025-03-25 14:30:00,222.61,222.78,222.49,222.76,11053.0,222.61,222.78,222.49,222.76,11053.0
2025-03-25 14:35:00,222.69,223.05,222.69,222.78,28703.0,222.69,223.05,222.69,222.78,28703.0
2025-03-25 14:40:00,222.71,222.79,222.59,222.67,19453.0,222.71,222.79,222.59,222.67,19453.0
2025-03-25 14:45:00,222.67,222.73,222.66,222.73,7709.0,222.67,222.73,222.66,222.73,7709.0
2025-03-25 14:50:00,222.67,222.73,222.47,222.58,19512.0,222.67,222.73,222.47,222.58,19512.0
2025-03-25 14:55:00,222.52,222.52,222.31,222.31,29259.0,222.52,222.52,222.31,222.31,29259.0
2025-03-25 15:00:00,222.36,222.54,222.24,222.54,7639.0,222.36,222.54,222.24,222.54,7639.0
2025-03-25 15:05:00,222.51,222.72,222.45,222.71,26236.0,222.51,222.72,222.45,222.71,26236.0
2025-03-25 15:10:00,222.67,222.74,222.29,222.32,12058.0,222.67,222.74,222.29,222.32,12058.0
2025-03-25 15:15:00,222.34,222.63,222.26,222.58,24708.0,222.34,222.63,222.26,222.58,24708.0
2025-03-25 15:20:00,222.54,222.74,222.45,222.67,12974.0,222.54,222.74,222.45,222.67,12974.0
2025-03-25 15:25:00,222.67,222.7,222.45,222.69,14422.0,222.67,222.7,222.45,222.69,14422.0
2025-03-25 15:30:00,222.7,222.89,222.68,222.8,21471.0,222.7,222.89,222.68,222.8,21471.0
2025-03-25 15:35:00,222.73,222.73,221.6,222.32,29121.0,222.73,222.73,221.6,222.32,29121.0
2025-03-25 15:40:00,222.32,222.7,222.25,222.32,13312.0,222.32,222.7,222.25,222.32,13312.0
2025-03-25 15:45:00,222.31,222.67,222.19,222.67,22061.0,222.31,222.67,222.19,222.67,22061.0
2025-03-25 15:50:00,222.62,223.02,222.38,222.95,31439.0,222.62,223.02,222.38,222.95,31439.0
2025-03-25 15:55:00,222.88,222.99,222.51,222.7,107591.0,222.88,222.99,222.51,222.7,107591.0
2025-03-26 09:30:00,223.4,224.08,223.27,223.31,39349.0,223.4,224.08,223.27,223.31,39349.0
2025-03-26 09:35:00,223.36,224.05,223.31,223.64,14087.0,223.36,224.05,223.31,223.64,14087.0
2025-03-26 09:40:00,223.91,224.21,223.41,223.56,12312.0,223.91,224.21,223.41,223.56,12312.0
2025-03-26 09:45:00,223.56,223.72,223.16,223.34,7185.0,223.56,223.72,223.16,223.34,7185.0
2025-03-26 09:50:00,223.34,223.63,223.19,223.24,6758.0,223.34,223.63,223.19,223.24,6758.0
2025-03-26 09:55:00,223.24,223.45,223.08,223.4,6868.0,223.24,223.45,223.08,223.4,6868.0
2025-03-26 10:00:00,223.3,223.31,222.7,222.75,12073.0,223.3,223.31,222.7,222.75,12073.0
2025-03-26 10:05:00,222.76,223.07,222.76,222.99,6843.0,222.76,223.07,222.76,222.99,6843.0
2025-03-26 10:10:00,222.88,223.4,222.88,223.37,3600.0,222.88,223.4,222.88,223.37,3600.0
2025-03-26 10:15:00,223.42,223.51,223.13,223.3,13572.0,223.42,223.51,223.13,223.3,13572.0
2025-03-26 10:20:00,223.1,223.2,222.84,222.95,5244.0,223.1,223.2,222.84,222.95,5244.0
2025-03-26 10:25:00,222.87,223.05,222.71,223.05,8437.0,222.87,223.05,222.71,223.05,8437.0
2025-03-26 10:30:00,223.04,223.23,223.03,223.1,4654.0,223.04,223.23,223.03,223.1,4654.0
2025-03-26 10:35:00,223.1,223.22,222.98,223.11,10886.0,223.1,223.22,222.98,223.11,10886.0
2025-03-26 10:40:00,223.12,223.17,223.03,223.15,3557.0,223.12,223.17,223.03,223.15,3557.0
2025-03-26 10:45:00,223.13,223.16,222.65,222.65,11018.0,223.13,223.16,222.65,222.65,11018.0
2025-03-26 10:50:00,222.8,223.09,222.7,223.06,8375.0,222.8,223.09,222.7,223.06,8375.0
2025-03-26 10:55:00,223.02,223.04,222.74,222.9,6596.0,223.02,223.04,222.74,222.9,6596.0
2025-03-26 11:00:00,222.9,223.06,222.82,223.02,2898.0,222.9,223.06,222.82,223.02,2898.0
2025-03-26 11:05:00,223.04,223.04,222.71,222.81,5601.0,223.04,223.04,222.71,222.81,5601.0
2025-03-26 11:10:00,222.81,222.94,222.73,222.78,4848.0,222.81,222.94,222.73,222.78,4848.0
2025-03-26 11:15:00,222.81,222.81,222.4,222.48,10032.0,222.81,222.81,222.4,222.48,10032.0
2025-03-26 11:20:00,222.48,222.49,222.13,222.2,24659.0,222.48,222.49,222.13,222.2,24659.0
2025-03-26 11:25:00,222.21,222.28,221.91,221.91,10998.0,222.21,222.28,221.91,221.91,10998.0
2025-03-26 11:30:00,221.91,222.09,221.9,221.96,9740.0,221.91,222.09,221.9,221.96,9740.0
2025-03-26 11:35:00,221.88,222.18,221.88,222.13,17884.0,221.88,222.18,221.88,222.13,17884.0
2025-03-26 11:40:00,222.05,222.13,221.87,221.97,14921.0,222.05,222.13,221.87,221.97,14921.0
2025-03-26 11:45:00,222.0,222.02,221.84,221.92,6842.0,222.0,222.02,221.84,221.92,6842.0
2025-03-26 11:50:00,221.92,221.92,221.5,221.76,8751.0,221.92,221.92,221.5,221.76,8751.0
2025-03-26 11:55:00,221.69,221.7,221.34,221.52,6629.0,221.69,221.7,221.34,221.52,6629.0
2025-03-26 12:00:00,221.51,221.54,221.43,221.53,4519.0,221.51,221.54,221.43,221.53,4519.0
2025-03-26 12:05:00,221.62,221.87,221.62,221.84,5794.0,221.62,221.87,221.62,221.84,5794.0
2025-03-26 12:10:00,221.79,222.01,221.71,221.82,14359.0,221.79,222.01,221.71,221.82,14359.0
2025-03-26 12:15:00,221.73,221.85,221.16,221.4,95199.0,221.73,221.85,221.16,221.4,95199.0
2025-03-26 12:20:00,221.44,221.61,221.38,221.47,4527.0,221.44,221.61,221.38,221.47,4527.0
2025-03-26 12:25:00,221.51,221.82,221.45,221.82,3962.0,221.51,221.82,221.45,221.82,3962.0
2025-03-26 12:30:00,221.82,221.91,221.69,221.73,4530.0,221.82,221.91,221.69,221.73,4530.0
2025-03-26 12:35:00,221.75,221.75,221.43,221.43,2623.0,221.75,221.75,221.43,221.43,2623.0
2025-03-26 12:40:00,221.42,221.57,221.36,221.5,4402.0,221.42,221.57,221.36,221.5,4402.0
2025-03-26 12:45:00,221.5,221.76,221.44,221.72,3900.0,221.5,221.76,221.44,221.72,3900.0
2025-03-26 12:50:00,221.74,221.77,221.37,221.37,3347.0,221.74,221.77,221.37,221.37,3347.0
2025-03-26 12:55:00,221.34,221.34,221.08,221.12,3992.0,221.34,221.34,221.08,221.12,3992.0
2025-03-26 13:00:00,221.13,221.39,221.09,221.22,4923.0,221.13,221.39,221.09,221.22,4923.0
2025-03-26 13:05:00,221.32,221.53,221.22,221.52,4898.0,221.32,221.53,221.22,221.52,4898.0
2025-03-26 13:10:00,221.59,221.79,221.56,221.65,5039.0,221.59,221.79,221.56,221.65,5039.0
2025-03-26 13:15:00,221.57,221.62,221.32,221.37,5230.0,221.57,221.62,221.32,221.37,5230.0
2025-03-26 13:20:00,221.49,221.49,221.2,221.45,5405.0,221.49,221.49,221.2,221.45,5405.0
2025-03-26 13:25:00,221.48,221.48,221.27,221.36,5665.0,221.48,221.48,221.27,221.36,5665.0
2025-03-26 13:30:00,221.28,221.32,221.07,221.15,3820.0,221.28,221.32,221.07,221.15,3820.0
2025-03-26 13:35:00,221.15,221.36,221.06,221.36,5301.0,221.15,221.36,221.06,221.36,5301.0
2025-03-26 13:40:00,221.37,221.78,221.34,221.47,10807.0,221.37,221.78,221.34,221.47,10807.0
2025-03-26 13:45:00,221.52,221.52,221.3,221.39,2552.0,221.52,221.52,221.3,221.39,2552.0
2025-03-26 13:50:00,221.44,221.59,221.39,221.5,13970.0,221.44,221.59,221.39,221.5,13970.0
2025-03-26 13:55:00,221.41,221.41,221.21,221.29,4862.0,221.41,221.41,221.21,221.29,4862.0
2025-03-26 14:00:00,221.45,221.49,221.29,221.41,9619.0,221.45,221.49,221.29,221.41,9619.0
2025-03-26 14:05:00,221.46,221.48,221.29,221.38,2953.0,221.46,221.48,221.29,221.38,2953.0
2025-03-26 14:10:00,221.48,221.89,221.48,221.84,6154.0,221.48,221.89,221.48,221.84,6154.0
2025-03-26 14:15:00,221.92,221.99,221.85,221.95,3020.0,221.92,221.99,221.85,221.95,3020.0
2025-03-26 14:20:00,221.87,221.94,221.72,221.91,6345.0,221.87,221.94,221.72,221.91,6345.0
2025-03-26 14:25:00,221.86,221.95,221.82,221.82,2160.0,221.86,221.95,221.82,221.82,2160.0
2025-03-26 14:30:00,222.0,222.06,221.72,221.72,9700.0,222.0,222.06,221.72,221.72,9700.0
2025-03-26 14:35:00,221.78,221.79,221.54,221.76,3987.0,221.78,221.79,221.54,221.76,3987.0
2025-03-26 14:40:00,221.8,221.81,221.37,221.48,4027.0,221.8,221.81,221.37,221.48,4027.0
2025-03-26 14:45:00,221.48,221.52,221.0,221.07,6798.0,221.48,221.52,221.0,221.07,6798.0
2025-03-26 14:50:00,221.09,221.19,221.07,221.09,1746.0,221.09,221.19,221.07,221.09,1746.0
2025-03-26 14:55:00,221.13,221.21,221.03,221.09,1742.0,221.13,221.21,221.03,221.09,1742.0
2025-03-26 15:00:00,221.12,221.29,221.06,221.09,7076.0,221.12,221.29,221.06,221.09,7076.0
2025-03-26 15:05:00,221.09,221.1,221.0,221.01,6978.0,221.09,221.1,221.0,221.01,6978.0
2025-03-26 15:10:00,221.02,221.07,220.81,220.99,7482.0,221.02,221.07,220.81,220.99,7482.0
2025-03-26 15:15:00,220.96,221.35,220.81,221.34,27317.0,220.96,221.35,220.81,221.34,27317.0
2025-03-26 15:20:00,221.42,221.75,221.31,221.46,18149.0,221.42,221.75,221.31,221.46,18149.0
2025-03-26 15:25:00,221.46,221.5,221.32,221.37,8592.0,221.46,221.5,221.32,221.37,8592.0
2025-03-26 15:30:00,221.42,221.58,221.37,221.45,16659.0,221.42,221.58,221.37,221.45,16659.0
2025-03-26 15:35:00,221.47,221.47,221.23,221.32,9183.0,221.47,221.47,221.23,221.32,9183.0
2025-03-26 15:40:00,221.35,221.65,221.29,221.56,8316.0,221.35,221.65,221.29,221.56,8316.0
2025-03-26 15:45:00,221.54,221.83,221.41,221.83,20106.0,221.54,221.83,221.41,221.83,20106.0
2025-03-26 15:50:00,221.79,222.24,221.68,222.22,26315.0,221.79,222.24,221.68,222.22,26315.0
2025-03-26 15:55:00,222.15,222.17,221.69,221.74,74933.0,222.15,222.17,221.69,221.74,74933.0
2025-03-27 09:30:00,220.93,221.39,220.0,221.03,21348.0,220.93,221.39,220.0,221.03,21348.0
2025-03-27 09:35:00,221.06,221.46,219.59,220.32,10925.0,221.06,221.46,219.59,220.32,10925.0
2025-03-27 09:40:00,220.43,220.43,219.0,219.65,10796.0,220.43,220.43,219.0,219.65,10796.0
2025-03-27 09:45:00,219.73,220.64,219.48,220.64,16249.0,219.73,220.64,219.48,220.64,16249.0
2025-03-27 09:50:00,220.64,221.1,220.47,220.74,11280.0,220.64,221.1,220.47,220.74,11280.0
2025-03-27 09:55:00,220.74,220.96,220.49,220.63,17160.0,220.74,220.96,220.49,220.63,17160.0
2025-03-27 10:00:00,220.63,220.93,220.59,220.64,16899.0,220.63,220.93,220.59,220.64,16899.0
2025-03-27 10:05:00,220.72,220.93,220.56,220.83,16671.0,220.72,220.93,220.56,220.83,16671.0
2025-03-27 10:10:00,221.18,221.18,220.72,221.09,14502.0,221.18,221.18,220.72,221.09,14502.0
2025-03-27 10:15:00,221.05,221.75,220.93,221.59,23774.0,221.05,221.75,220.93,221.59,23774.0
2025-03-27 10:20:00,221.74,221.76,221.2,221.3,10797.0,221.74,221.76,221.2,221.3,10797.0
2025-03-27 10:25:00,221.3,221.67,221.13,221.6,14025.0,221.3,221.67,221.13,221.6,14025.0
2025-03-27 10:30:00,221.48,221.86,221.35,221.84,19484.0,221.48,221.86,221.35,221.84,19484.0
2025-03-27 10:35:00,221.65,222.11,221.54,222.0,21230.0,221.65,222.11,221.54,222.0,21230.0
2025-03-27 10:40:00,222.04,222.22,221.81,222.22,24700.0,222.04,222.22,221.81,222.22,24700.0
2025-03-27 10:45:00,222.14,222.24,221.92,221.93,16672.0,222.14,222.24,221.92,221.93,16672.0
2025-03-27 10:50:00,221.86,221.87,221.52,221.66,119392.0,221.86,221.87,221.52,221.66,119392.0
2025-03-27 10:55:00,221.65,221.67,221.2,221.6,36143.0,221.65,221.67,221.2,221.6,36143.0
2025-03-27 11:00:00,221.59,221.73,221.36,221.59,34663.0,221.59,221.73,221.36,221.59,34663.0
2025-03-27 11:05:00,221.59,221.59,220.83,220.9,16377.0,221.59,221.59,220.83,220.9,16377.0
2025-03-27 11:10:00,220.9,221.42,220.89,220.9,38936.0,220.9,221.42,220.89,220.9,38936.0
2025-03-27 11:15:00,220.85,221.08,220.6,220.71,80210.0,220.85,221.08,220.6,220.71,80210.0
2025-03-27 11:20:00,220.78,220.78,220.18,220.33,10087.0,220.78,220.78,220.18,220.33,10087.0
2025-03-27 11:25:00,220.36,220.5,219.73,219.91,15633.0,220.36,220.5,219.73,219.91,15633.0
2025-03-27 11:30:00,219.92,220.02,219.34,219.34,14392.0,219.92,220.02,219.34,219.34,14392.0
2025-03-27 11:35:00,219.53,219.54,219.17,219.45,16045.0,219.53,219.54,219.17,219.45,16045.0
2025-03-27 11:40:00,219.45,219.59,219.19,219.32,121193.0,219.45,219.59,219.19,219.32,121193.0
2025-03-27 11:45:00,219.31,219.33,219.05,219.24,153877.0,219.31,219.33,219.05,219.24,153877.0
2025-03-27 11:50:00,219.24,219.46,218.7,218.75,42330.0,219.24,219.46,218.7,218.75,42330.0
2025-03-27 11:55:00,218.75,219.38,218.75,219.38,28174.0,218.75,219.38,218.75,219.38,28174.0
2025-03-27 12:00:00,219.27,219.38,219.04,219.22,126047.0,219.27,219.38,219.04,219.22,126047.0
2025-03-27 12:05:00,219.12,219.4,219.12,219.31,50731.0,219.12,219.4,219.12,219.31,50731.0
2025-03-27 12:10:00,219.25,219.52,218.94,219.43,398444.0,219.25,219.52,218.94,219.43,398444.0
2025-03-27 12:15:00,219.4,219.8,219.37,219.8,13842.0,219.4,219.8,219.37,219.8,13842.0
2025-03-27 12:20:00,219.88,220.43,219.87,220.12,45382.0,219.88,220.43,219.87,220.12,45382.0
2025-03-27 12:25:00,220.13,220.22,219.81,219.87,10649.0,220.13,220.22,219.81,219.87,10649.0
2025-03-27 12:30:00,219.88,220.32,219.88,220.09,16480.0,219.88,220.32,219.88,220.09,16480.0
2025-03-27 12:35:00,220.05,220.12,219.9,219.9,7998.0,220.05,220.12,219.9,219.9,7998.0
2025-03-27 12:40:00,219.97,220.06,219.79,219.94,18507.0,219.97,220.06,219.79,219.94,18507.0
2025-03-27 12:45:00,219.88,219.88,219.56,219.72,6904.0,219.88,219.88,219.56,219.72,6904.0
2025-03-27 12:50:00,219.57,219.58,219.28,219.5,10984.0,219.57,219.58,219.28,219.5,10984.0
2025-03-27 12:55:00,219.48,219.52,219.16,219.16,12076.0,219.48,219.52,219.16,219.16,12076.0
2025-03-27 13:00:00,219.2,219.27,218.88,219.2,10695.0,219.2,219.27,218.88,219.2,10695.0
2025-03-27 13:05:00,219.2,219.3,219.09,219.27,8086.0,219.2,219.3,219.09,219.27,8086.0
2025-03-27 13:10:00,219.21,219.5,219.01,219.5,14511.0,219.21,219.5,219.01,219.5,14511.0
2025-03-27 13:15:00,219.56,219.6,219.26,219.26,12100.0,219.56,219.6,219.26,219.26,12100.0
2025-03-27 13:20:00,219.32,219.5,219.24,219.32,15782.0,219.32,219.5,219.24,219.32,15782.0
2025-03-27 13:25:00,219.3,219.47,219.08,219.14,14020.0,219.3,219.47,219.08,219.14,14020.0
2025-03-27 13:30:00,219.06,219.29,219.06,219.14,7869.0,219.06,219.29,219.06,219.14,7869.0
2025-03-27 13:35:00,219.14,219.17,218.96,219.08,12671.0,219.14,219.17,218.96,219.08,12671.0
2025-03-27 13:40:00,219.08,219.29,219.05,219.16,9902.0,219.08,219.29,219.05,219.16,9902.0
2025-03-27 13:45:00,219.12,219.2,218.98,219.12,7899.0,219.12,219.2,218.98,219.12,7899.0
2025-03-27 13:50:00,219.18,219.34,218.93,218.93,8836.0,219.18,219.34,218.93,218.93,8836.0
2025-03-27 13:55:00,218.97,219.05,218.84,218.91,9031.0,218.97,219.05,218.84,218.91,9031.0
2025-03-27 14:00:00,218.88,219.23,218.88,219.03,24219.0,218.88,219.23,218.88,219.03,24219.0
2025-03-27 14:05:00,219.06,219.88,219.06,219.57,30795.0,219.06,219.88,219.06,219.57,30795.0
2025-03-27 14:10:00,219.64,219.8,219.4,219.44,14967.0,219.64,219.8,219.4,219.44,14967.0
2025-03-27 14:15:00,219.49,219.56,219.21,219.38,17957.0,219.49,219.56,219.21,219.38,17957.0
2025-03-27 14:20:00,219.39,219.74,219.39,219.46,13569.0,219.39,219.74,219.39,219.46,13569.0
2025-03-27 14:25:00,219.43,219.48,219.32,219.37,15383.0,219.43,219.48,219.32,219.37,15383.0
2025-03-27 14:30:00,219.36,219.5,219.31,219.34,10449.0,219.36,219.5,219.31,219.34,10449.0
2025-03-27 14:35:00,219.41,219.49,219.2,219.35,14448.0,219.41,219.49,219.2,219.35,14448.0
2025-03-27 14:40:00,219.32,219.47,219.16,219.17,15075.0,219.32,219.47,219.16,219.17,15075.0
2025-03-27 14:45:00,219.19,219.43,219.18,219.35,9889.0,219.19,219.43,219.18,219.35,9889.0
2025-03-27 14:50:00,219.38,219.42,219.14,219.26,22491.0,219.38,219.42,219.14,219.26,22491.0
2025-03-27 14:55:00,219.23,219.23,218.88,219.0,29453.0,219.23,219.23,218.88,219.0,29453.0
2025-03-27 15:00:00,219.03,219.34,218.99,219.29,19857.0,219.03,219.34,218.99,219.29,19857.0
2025-03-27 15:05:00,219.23,219.41,219.06,219.31,18310.0,219.23,219.41,219.06,219.31,18310.0
2025-03-27 15:10:00,219.3,219.43,219.25,219.29,38243.0,219.3,219.43,219.25,219.29,38243.0
2025-03-27 15:15:00,219.29,219.46,219.25,219.34,59162.0,219.29,219.46,219.25,219.34,59162.0
2025-03-27 15:20:00,219.32,219.48,219.2,219.43,46113.0,219.32,219.48,219.2,219.43,46113.0
2025-03-27 15:25:00,219.43,219.54,219.26,219.51,43662.0,219.43,219.54,219.26,219.51,43662.0
2025-03-27 15:30:00,219.53,219.54,219.14,219.3,40561.0,219.53,219.54,219.14,219.3,40561.0
2025-03-27 15:35:00,219.29,219.31,218.94,218.99,39964.0,219.29,219.31,218.94,218.99,39964.0
2025-03-27 15:40:00,218.98,219.45,218.87,219.44,28432.0,218.98,219.45,218.87,219.44,28432.0
2025-03-27 15:45:00,219.42,219.6,219.14,219.47,47542.0,219.42,219.6,219.14,219.47,47542.0
2025-03-27 15:50:00,219.41,219.82,219.12,219.81,76909.0,219.41,219.82,219.12,219.81,76909.0
2025-03-27 15:55:00,219.8,219.81,218.96,219.16,173193.0,219.8,219.81,218.96,219.16,173193.0
2025-03-28 09:30:00,218.84,220.22,217.98,220.03,38260.0,218.84,220.22,217.98,220.03,38260.0
2025-03-28 09:35:00,219.88,220.38,219.62,219.93,29484.0,219.88,220.38,219.62,219.93,29484.0
2025-03-28 09:40:00,219.93,219.93,219.22,219.44,9179.0,219.93,219.93,219.22,219.44,9179.0
2025-03-28 09:45:00,219.2,219.88,219.03,219.34,41717.0,219.2,219.88,219.03,219.34,41717.0
2025-03-28 09:50:00,219.34,219.5,218.97,218.97,8026.0,219.34,219.5,218.97,218.97,8026.0
2025-03-28 09:55:00,219.1,219.1,218.83,218.84,5239.0,219.1,219.1,218.83,218.84,5239.0
2025-03-28 10:00:00,218.71,219.26,218.52,219.09,48161.0,218.71,219.26,218.52,219.09,48161.0
2025-03-28 10:05:00,218.99,219.38,218.67,218.89,12513.0,218.99,219.38,218.67,218.89,12513.0
2025-03-28 10:10:00,218.83,218.96,218.46,218.61,29269.0,218.83,218.96,218.46,218.61,29269.0
2025-03-28 10:15:00,218.61,218.61,218.05,218.05,11098.0,218.61,218.61,218.05,218.05,11098.0
2025-03-28 10:20:00,218.06,218.15,217.66,217.66,30309.0,218.06,218.15,217.66,217.66,30309.0
2025-03-28 10:25:00,217.65,217.65,216.93,217.01,25789.0,217.65,217.65,216.93,217.01,25789.0
2025-03-28 10:30:00,217.14,217.24,216.75,216.97,28002.0,217.14,217.24,216.75,216.97,28002.0
2025-03-28 10:35:00,216.94,216.94,216.38,216.53,13958.0,216.94,216.94,216.38,216.53,13958.0
2025-03-28 10:40:00,216.63,216.98,216.53,216.85,16431.0,216.63,216.98,216.53,216.85,16431.0
2025-03-28 10:45:00,216.98,216.98,216.37,216.37,8986.0,216.98,216.98,216.37,216.37,8986.0
2025-03-28 10:50:00,216.53,216.78,216.41,216.56,13904.0,216.53,216.78,216.41,216.56,13904.0
2025-03-28 10:55:00,216.57,216.79,216.42,216.59,17479.0,216.57,216.79,216.42,216.59,17479.0
2025-03-28 11:00:00,216.65,216.79,216.22,216.41,15868.0,216.65,216.79,216.22,216.41,15868.0
2025-03-28 11:05:00,216.41,217.04,216.41,216.73,10167.0,216.41,217.04,216.41,216.73,10167.0
2025-03-28 11:10:00,216.77,217.05,216.65,216.83,9991.0,216.77,217.05,216.65,216.83,9991.0
2025-03-28 11:15:00,216.87,216.88,216.69,216.78,6521.0,216.87,216.88,216.69,216.78,6521.0
2025-03-28 11:20:00,216.87,217.08,216.77,216.87,11254.0,216.87,217.08,216.77,216.87,11254.0
2025-03-28 11:25:00,216.91,217.26,216.91,217.23,8353.0,216.91,217.26,216.91,217.23,8353.0
2025-03-28 11:30:00,217.25,217.34,217.09,217.28,10156.0,217.25,217.34,217.09,217.28,10156.0
2025-03-28 11:35:00,217.28,217.54,217.25,217.46,3377.0,217.28,217.54,217.25,217.46,3377.0
2025-03-28 11:40:00,217.46,217.5,217.1,217.2,12996.0,217.46,217.5,217.1,217.2,12996.0
2025-03-28 11:45:00,217.2,217.44,217.15,217.4,7551.0,217.2,217.44,217.15,217.4,7551.0
2025-03-28 11:50:00,217.4,217.4,216.97,216.97,16938.0,217.4,217.4,216.97,216.97,16938.0
2025-03-28 11:55:00,217.05,217.18,216.85,216.85,10208.0,217.05,217.18,216.85,216.85,10208.0
2025-03-28 12:00:00,216.83,217.04,216.83,216.96,14305.0,216.83,217.04,216.83,216.96,14305.0
2025-03-28 12:05:00,216.88,216.96,216.6,216.6,14113.0,216.88,216.96,216.6,216.6,14113.0
2025-03-28 12:10:00,216.59,216.66,216.4,216.4,8524.0,216.59,216.66,216.4,216.4,8524.0
2025-03-28 12:15:00,216.4,216.48,216.1,216.11,20263.0,216.4,216.48,216.1,216.11,20263.0
2025-03-28 12:20:00,216.12,216.61,216.12,216.33,14189.0,216.12,216.61,216.12,216.33,14189.0
2025-03-28 12:25:00,216.29,216.36,216.24,216.28,6246.0,216.29,216.36,216.24,216.28,6246.0
2025-03-28 12:30:00,216.39,216.59,216.31,216.41,13050.0,216.39,216.59,216.31,216.41,13050.0
2025-03-28 12:35:00,216.51,216.66,216.32,216.32,36699.0,216.51,216.66,216.32,216.32,36699.0
2025-03-28 12:40:00,216.32,216.4,216.24,216.24,5672.0,216.32,216.4,216.24,216.24,5672.0
2025-03-28 12:45:00,216.18,216.8,216.17,216.8,17310.0,216.18,216.8,216.17,216.8,17310.0
2025-03-28 12:50:00,216.7,216.83,216.64,216.73,4138.0,216.7,216.83,216.64,216.73,4138.0
2025-03-28 12:55:00,216.63,216.63,216.1,216.14,18639.0,216.63,216.63,216.1,216.14,18639.0
2025-03-28 13:00:00,216.16,216.16,215.62,215.62,6683.0,216.16,216.16,215.62,215.62,6683.0
2025-03-28 13:05:00,215.68,215.68,215.44,215.58,12346.0,215.68,215.68,215.44,215.58,12346.0
2025-03-28 13:10:00,215.49,215.51,215.37,215.37,3804.0,215.49,215.51,215.37,215.37,3804.0
2025-03-28 13:15:00,215.36,215.44,215.13,215.28,26951.0,215.36,215.44,215.13,215.28,26951.0
2025-03-28 13:20:00,215.34,215.34,215.1,215.16,7291.0,215.34,215.34,215.1,215.16,7291.0
2025-03-28 13:25:00,215.15,215.26,214.96,215.03,41686.0,215.15,215.26,214.96,215.03,41686.0
2025-03-28 13:30:00,215.01,215.16,214.98,215.06,16833.0,215.01,215.16,214.98,215.06,16833.0
2025-03-28 13:35:00,215.08,215.27,215.04,215.14,17383.0,215.08,215.27,215.04,215.14,17383.0
2025-03-28 13:40:00,215.21,215.42,215.14,215.39,13748.0,215.21,215.42,215.14,215.39,13748.0
2025-03-28 13:45:00,215.39,215.57,215.25,215.37,11408.0,215.39,215.57,215.25,215.37,11408.0
2025-03-28 13:50:00,215.35,215.55,215.32,215.53,8478.0,215.35,215.55,215.32,215.53,8478.0
2025-03-28 13:55:00,215.53,215.84,215.53,215.84,3308.0,215.53,215.84,215.53,215.84,3308.0
2025-03-28 14:00:00,215.82,216.04,215.75,215.84,12256.0,215.82,216.04,215.75,215.84,12256.0
2025-03-28 14:05:00,215.86,215.98,215.61,215.93,13536.0,215.86,215.98,215.61,215.93,13536.0
2025-03-28 14:10:00,215.91,216.01,215.78,215.79,9300.0,215.91,216.01,215.78,215.79,9300.0
2025-03-28 14:15:00,215.78,215.93,215.78,215.83,4230.0,215.78,215.93,215.78,215.83,4230.0
2025-03-28 14:20:00,215.89,215.89,215.71,215.74,7645.0,215.89,215.89,215.71,215.74,7645.0
2025-03-28 14:25:00,215.7,215.72,215.65,215.71,6599.0,215.7,215.72,215.65,215.71,6599.0
2025-03-28 14:30:00,215.65,215.85,215.58,215.75,21570.0,215.65,215.85,215.58,215.75,21570.0
2025-03-28 14:35:00,215.86,215.94,215.72,215.74,3830.0,215.86,215.94,215.72,215.74,3830.0
2025-03-28 14:40:00,215.76,215.77,215.59,215.59,10369.0,215.76,215.77,215.59,215.59,10369.0
2025-03-28 14:45:00,215.63,215.82,215.54,215.8,7966.0,215.63,215.82,215.54,215.8,7966.0
2025-03-28 14:50:00,215.78,215.88,215.69,215.87,7270.0,215.78,215.88,215.69,215.87,7270.0
2025-03-28 14:55:00,215.87,216.37,215.84,216.21,7746.0,215.87,216.37,215.84,216.21,7746.0
2025-03-28 15:00:00,216.2,216.32,216.14,216.14,8210.0,216.2,216.32,216.14,216.14,8210.0
2025-03-28 15:05:00,216.24,216.31,216.13,216.15,9581.0,216.24,216.31,216.13,216.15,9581.0
2025-03-28 15:10:00,216.15,216.2,215.99,216.17,19482.0,216.15,216.2,215.99,216.17,19482.0
2025-03-28 15:15:00,216.2,216.26,216.06,216.26,12305.0,216.2,216.26,216.06,216.26,12305.0
2025-03-28 15:20:00,216.27,216.27,215.6,215.82,61009.0,216.27,216.27,215.6,215.82,61009.0
2025-03-28 15:25:00,215.82,215.89,215.78,215.84,12014.0,215.82,215.89,215.78,215.84,12014.0
2025-03-28 15:30:00,215.84,215.84,215.41,215.42,23521.0,215.84,215.84,215.41,215.42,23521.0
2025-03-28 15:35:00,215.41,215.62,214.94,214.94,29214.0,215.41,215.62,214.94,214.94,29214.0
2025-03-28 15:40:00,214.93,215.52,214.93,215.44,28425.0,214.93,215.52,214.93,215.44,28425.0
2025-03-28 15:45:00,215.51,215.86,215.36,215.82,24163.0,215.51,215.86,215.36,215.82,24163.0
2025-03-28 15:50:00,215.91,216.31,215.57,216.26,40601.0,215.91,216.31,215.57,216.26,40601.0
2025-03-28 15:55:00,216.2,216.35,216.0,216.14,130078.0,216.2,216.35,216.0,216.14,130078.0
2025-03-31 09:30:00,215.7,216.11,215.0,215.26,55772.0,215.7,216.11,215.0,215.26,55772.0
2025-03-31 09:35:00,215.22,216.84,215.2,216.1,29165.0,215.22,216.84,215.2,216.1,29165.0
2025-03-31 09:40:00,215.98,216.02,214.32,214.91,20544.0,215.98,216.02,214.32,214.91,20544.0
2025-03-31 09:45:00,214.91,215.11,214.37,214.98,15767.0,214.91,215.11,214.37,214.98,15767.0
2025-03-31 09:50:00,214.7,215.27,214.32,214.6,39553.0,214.7,215.27,214.32,214.6,39553.0
2025-03-31 09:55:00,214.34,215.14,214.28,214.92,26674.0,214.34,215.14,214.28,214.92,26674.0
2025-03-31 10:00:00,214.95,215.57,214.86,215.48,19053.0,214.95,215.57,214.86,215.48,19053.0
2025-03-31 10:05:00,215.6,216.19,215.58,216.06,7295.0,215.6,216.19,215.58,216.06,7295.0
2025-03-31 10:10:00,216.04,216.12,215.45,215.65,20308.0,216.04,216.12,215.45,215.65,20308.0
2025-03-31 10:15:00,215.66,215.84,215.33,215.33,22826.0,215.66,215.84,215.33,215.33,22826.0
2025-03-31 10:20:00,215.31,215.56,214.99,215.45,6957.0,215.31,215.56,214.99,215.45,6957.0
2025-03-31 10:25:00,215.53,215.84,215.39,215.69,27958.0,215.53,215.84,215.39,215.69,27958.0
2025-03-31 10:30:00,215.69,216.39,215.68,216.31,62620.0,215.69,216.39,215.68,216.31,62620.0
2025-03-31 10:35:00,216.33,216.35,215.99,216.27,8715.0,216.33,216.35,215.99,216.27,8715.0
2025-03-31 10:40:00,216.24,216.32,215.94,216.23,8268.0,216.24,216.32,215.94,216.23,8268.0
2025-03-31 10:45:00,216.23,216.41,216.11,216.38,7663.0,216.23,216.41,216.11,216.38,7663.0
2025-03-31 10:50:00,216.26,216.26,215.79,216.05,10089.0,216.26,216.26,215.79,216.05,10089.0
2025-03-31 10:55:00,215.95,216.36,215.89,216.26,12739.0,215.95,216.36,215.89,216.26,12739.0
2025-03-31 11:00:00,216.29,216.73,216.15,216.67,83759.0,216.29,216.73,216.15,216.67,83759.0
2025-03-31 11:05:00,216.62,217.01,216.62,216.75,9185.0,216.62,217.01,216.62,216.75,9185.0
2025-03-31 11:10:00,216.8,217.12,216.73,216.73,22656.0,216.8,217.12,216.73,216.73,22656.0
2025-03-31 11:15:00,216.68,216.96,216.65,216.8,40635.0,216.68,216.96,216.65,216.8,40635.0
2025-03-31 11:20:00,216.78,217.12,216.78,216.85,44938.0,216.78,217.12,216.78,216.85,44938.0
2025-03-31 11:25:00,216.98,217.0,216.79,216.81,16650.0,216.98,217.0,216.79,216.81,16650.0
2025-03-31 11:30:00,216.69,216.9,216.65,216.73,15156.0,216.69,216.9,216.65,216.73,15156.0
2025-03-31 11:35:00,216.67,217.03,216.64,216.98,11918.0,216.67,217.03,216.64,216.98,11918.0
2025-03-31 11:40:00,217.05,217.15,216.82,216.82,34100.0,217.05,217.15,216.82,216.82,34100.0
2025-03-31 11:45:00,216.82,217.29,216.82,217.29,16449.0,216.82,217.29,216.82,217.29,16449.0
2025-03-31 11:50:00,217.27,217.3,217.07,217.21,35917.0,217.27,217.3,217.07,217.21,35917.0
2025-03-31 11:55:00,217.27,217.27,216.86,216.95,26508.0,217.27,217.27,216.86,216.95,26508.0
2025-03-31 12:00:00,217.04,217.11,216.83,217.09,12818.0,217.04,217.11,216.83,217.09,12818.0
2025-03-31 12:05:00,217.14,217.17,216.88,216.98,29534.0,217.14,217.17,216.88,216.98,29534.0
2025-03-31 12:10:00,216.95,217.04,216.83,216.97,9426.0,216.95,217.04,216.83,216.97,9426.0
2025-03-31 12:15:00,216.83,217.5,216.82,217.46,12922.0,216.83,217.5,216.82,217.46,12922.0
2025-03-31 12:20:00,217.44,217.55,217.09,217.19,13552.0,217.44,217.55,217.09,217.19,13552.0
2025-03-31 12:25:00,217.28,217.59,217.23,217.59,9162.0,217.28,217.59,217.23,217.59,9162.0
2025-03-31 12:30:00,217.59,217.61,217.4,217.55,6569.0,217.59,217.61,217.4,217.55,6569.0
2025-03-31 12:35:00,217.56,217.7,217.44,217.68,6085.0,217.56,217.7,217.44,217.68,6085.0
2025-03-31 12:40:00,217.65,217.75,217.49,217.59,11801.0,217.65,217.75,217.49,217.59,11801.0
2025-03-31 12:45:00,217.62,217.99,217.61,217.99,6586.0,217.62,217.99,217.61,217.99,6586.0
2025-03-31 12:50:00,217.87,218.26,217.78,218.19,8989.0,217.87,218.26,217.78,218.19,8989.0
2025-03-31 12:55:00,218.21,218.24,217.81,217.91,30731.0,218.21,218.24,217.81,217.91,30731.0
2025-03-31 13:00:00,217.93,218.23,217.79,218.18,23166.0,217.93,218.23,217.79,218.18,23166.0
2025-03-31 13:05:00,218.13,218.22,217.9,218.18,13176.0,218.13,218.22,217.9,218.18,13176.0
2025-03-31 13:10:00,218.26,218.58,218.15,218.41,15409.0,218.26,218.58,218.15,218.41,15409.0
2025-03-31 13:15:00,218.44,218.44,217.82,217.82,20042.0,218.44,218.44,217.82,217.82,20042.0
2025-03-31 13:20:00,217.81,217.86,217.43,217.71,13247.0,217.81,217.86,217.43,217.71,13247.0
2025-03-31 13:25:00,217.79,217.87,217.6,217.8,12796.0,217.79,217.87,217.6,217.8,12796.0
2025-03-31 13:30:00,217.8,217.91,217.65,217.66,7522.0,217.8,217.91,217.65,217.66,7522.0
2025-03-31 13:35:00,217.74,218.02,217.65,217.99,10466.0,217.74,218.02,217.65,217.99,10466.0
2025-03-31 13:40:00,217.97,217.99,217.69,217.74,7660.0,217.97,217.99,217.69,217.74,7660.0
2025-03-31 13:45:00,217.74,217.74,217.46,217.53,11777.0,217.74,217.74,217.46,217.53,11777.0
2025-03-31 13:50:00,217.53,217.95,217.42,217.89,21923.0,217.53,217.95,217.42,217.89,21923.0
2025-03-31 13:55:00,217.89,217.99,217.72,217.89,17516.0,217.89,217.99,217.72,217.89,17516.0
2025-03-31 14:00:00,217.96,218.63,217.94,218.55,9978.0,217.96,218.63,217.94,218.55,9978.0
2025-03-31 14:05:00,218.6,219.37,218.48,219.36,20054.0,218.6,219.37,218.48,219.36,20054.0
2025-03-31 14:10:00,219.49,219.87,219.12,219.12,25353.0,219.49,219.87,219.12,219.12,25353.0
2025-03-31 14:15:00,219.12,219.29,219.02,219.25,13358.0,219.12,219.29,219.02,219.25,13358.0
2025-03-31 14:20:00,219.25,219.37,219.14,219.37,9094.0,219.25,219.37,219.14,219.37,9094.0
2025-03-31 14:25:00,219.34,219.41,219.21,219.41,6273.0,219.34,219.41,219.21,219.41,6273.0
2025-03-31 14:30:00,219.47,219.92,219.46,219.8,16946.0,219.47,219.92,219.46,219.8,16946.0
2025-03-31 14:35:00,219.83,220.02,219.77,219.8,11129.0,219.83,220.02,219.77,219.8,11129.0
2025-03-31 14:40:00,219.81,220.15,219.8,220.0,14988.0,219.81,220.15,219.8,220.0,14988.0
2025-03-31 14:45:00,220.06,220.17,219.76,220.06,42024.0,220.06,220.17,219.76,220.06,42024.0
2025-03-31 14:50:00,220.06,220.35,220.06,220.23,8812.0,220.06,220.35,220.06,220.23,8812.0
2025-03-31 14:55:00,220.17,220.26,219.89,219.92,28439.0,220.17,220.26,219.89,219.92,28439.0
2025-03-31 15:00:00,219.93,220.46,219.92,220.44,16662.0,219.93,220.46,219.92,220.44,16662.0
2025-03-31 15:05:00,220.42,220.71,220.35,220.61,10020.0,220.42,220.71,220.35,220.61,10020.0
2025-03-31 15:10:00,220.55,220.95,220.45,220.84,10704.0,220.55,220.95,220.45,220.84,10704.0
2025-03-31 15:15:00,220.85,221.1,220.73,220.78,16865.0,220.85,221.1,220.73,220.78,16865.0
2025-03-31 15:20:00,220.9,221.1,220.78,220.79,12085.0,220.9,221.1,220.78,220.79,12085.0
2025-03-31 15:25:00,220.82,220.92,220.3,220.36,70849.0,220.82,220.92,220.3,220.36,70849.0
2025-03-31 15:30:00,220.35,220.86,220.14,220.83,23033.0,220.35,220.86,220.14,220.83,23033.0
2025-03-31 15:35:00,220.78,220.92,220.45,220.74,17862.0,220.78,220.92,220.45,220.74,17862.0
2025-03-31 15:40:00,220.74,221.83,220.74,220.96,29971.0,220.74,221.83,220.74,220.96,29971.0
2025-03-31 15:45:00,220.92,221.07,220.51,220.68,22498.0,220.92,221.07,220.51,220.68,22498.0
2025-03-31 15:50:00,220.58,220.87,220.14,220.87,57768.0,220.58,220.87,220.14,220.87,57768.0
2025-03-31 15:55:00,220.84,221.25,220.6,220.92,178707.0,220.84,221.25,220.6,220.92,178707.0
2025-04-01 09:30:00,220.37,220.5,218.22,219.02,55051.0,220.37,220.5,218.22,219.02,55051.0
2025-04-01 09:35:00,219.05,219.32,217.55,218.21,40993.0,219.05,219.32,217.55,218.21,40993.0
2025-04-01 09:40:00,218.45,218.72,217.13,217.65,28979.0,218.45,218.72,217.13,217.65,28979.0
2025-04-01 09:45:00,217.65,218.85,217.64,218.64,7537.0,217.65,218.85,217.64,218.64,7537.0
2025-04-01 09:50:00,218.76,219.62,218.69,219.43,29786.0,218.76,219.62,218.69,219.43,29786.0
2025-04-01 09:55:00,219.41,219.41,218.23,218.86,37925.0,219.41,219.41,218.23,218.86,37925.0
2025-04-01 10:00:00,218.85,219.13,217.7,217.91,59561.0,218.85,219.13,217.7,217.91,59561.0
2025-04-01 10:05:00,218.31,218.7,217.57,218.29,33615.0,218.31,218.7,217.57,218.29,33615.0
2025-04-01 10:10:00,218.29,218.31,217.65,217.84,11635.0,218.29,218.31,217.65,217.84,11635.0
2025-04-01 10:15:00,217.65,218.35,217.65,218.0,13524.0,217.65,218.35,217.65,218.0,13524.0
2025-04-01 10:20:00,218.09,218.38,217.8,218.38,7393.0,218.09,218.38,217.8,218.38,7393.0
2025-04-01 10:25:00,218.37,218.8,218.22,218.66,22033.0,218.37,218.8,218.22,218.66,22033.0
2025-04-01 10:30:00,218.66,218.96,218.36,218.91,27746.0,218.66,218.96,218.36,218.91,27746.0
2025-04-01 10:35:00,218.96,219.72,218.85,219.66,13844.0,218.96,219.72,218.85,219.66,13844.0
2025-04-01 10:40:00,219.37,220.24,219.33,219.91,11925.0,219.37,220.24,219.33,219.91,11925.0
2025-04-01 10:45:00,219.71,219.9,219.64,219.87,4597.0,219.71,219.9,219.64,219.87,4597.0
2025-04-01 10:50:00,219.87,220.48,219.69,220.48,15320.0,219.87,220.48,219.69,220.48,15320.0
2025-04-01 10:55:00,220.4,220.7,220.35,220.69,7016.0,220.4,220.7,220.35,220.69,7016.0
2025-04-01 11:00:00,220.54,220.8,220.39,220.7,20571.0,220.54,220.8,220.39,220.7,20571.0
2025-04-01 11:05:00,220.7,220.9,220.61,220.69,82866.0,220.7,220.9,220.61,220.69,82866.0
2025-04-01 11:10:00,220.62,221.07,220.58,221.07,14498.0,220.62,221.07,220.58,221.07,14498.0
2025-04-01 11:15:00,221.11,221.5,221.1,221.12,6958.0,221.11,221.5,221.1,221.12,6958.0
2025-04-01 11:20:00,220.95,221.1,220.71,220.96,5229.0,220.95,221.1,220.71,220.96,5229.0
2025-04-01 11:25:00,221.12,221.32,220.79,221.17,5838.0,221.12,221.32,220.79,221.17,5838.0
2025-04-01 11:30:00,221.07,221.17,220.76,220.76,4332.0,221.07,221.17,220.76,220.76,4332.0
2025-04-01 11:35:00,220.88,221.02,220.71,220.92,11490.0,220.88,221.02,220.71,220.92,11490.0
2025-04-01 11:40:00,220.84,220.85,220.49,220.73,11288.0,220.84,220.85,220.49,220.73,11288.0
2025-04-01 11:45:00,220.73,220.87,220.56,220.65,5572.0,220.73,220.87,220.56,220.65,5572.0
2025-04-01 11:50:00,220.65,221.0,220.52,220.92,31725.0,220.65,221.0,220.52,220.92,31725.0
2025-04-01 11:55:00,220.9,221.25,220.79,221.25,2137.0,220.9,221.25,220.79,221.25,2137.0
2025-04-01 12:00:00,221.21,221.55,221.17,221.55,3590.0,221.21,221.55,221.17,221.55,3590.0
2025-04-01 12:05:00,221.43,221.53,221.33,221.42,5276.0,221.43,221.53,221.33,221.42,5276.0
2025-04-01 12:10:00,221.41,221.43,221.3,221.41,6473.0,221.41,221.43,221.3,221.41,6473.0
2025-04-01 12:15:00,221.41,221.68,221.33,221.55,7136.0,221.41,221.68,221.33,221.55,7136.0
2025-04-01 12:20:00,221.43,221.9,221.43,221.63,230815.0,221.43,221.9,221.43,221.63,230815.0
2025-04-01 12:25:00,221.61,221.65,221.23,221.29,29221.0,221.61,221.65,221.23,221.29,29221.0
2025-04-01 12:30:00,221.28,221.55,221.11,221.3,26207.0,221.28,221.55,221.11,221.3,26207.0
2025-04-01 12:35:00,221.21,221.42,221.01,221.08,7415.0,221.21,221.42,221.01,221.08,7415.0
2025-04-01 12:40:00,221.29,221.29,221.1,221.24,9757.0,221.29,221.29,221.1,221.24,9757.0
2025-04-01 12:45:00,221.17,221.27,221.11,221.26,6181.0,221.17,221.27,221.11,221.26,6181.0
2025-04-01 12:50:00,221.25,221.85,221.24,221.79,6743.0,221.25,221.85,221.24,221.79,6743.0
2025-04-01 12:55:00,221.77,221.78,221.53,221.53,6558.0,221.77,221.78,221.53,221.53,6558.0
2025-04-01 13:00:00,221.51,221.75,221.51,221.61,3521.0,221.51,221.75,221.51,221.61,3521.0
2025-04-01 13:05:00,221.61,221.71,221.43,221.6,13116.0,221.61,221.71,221.43,221.6,13116.0
2025-04-01 13:10:00,221.71,221.75,221.5,221.7,17182.0,221.71,221.75,221.5,221.7,17182.0
2025-04-01 13:15:00,221.73,221.73,221.24,221.25,3555.0,221.73,221.73,221.24,221.25,3555.0
2025-04-01 13:20:00,221.16,221.23,221.0,221.05,4377.0,221.16,221.23,221.0,221.05,4377.0
2025-04-01 13:25:00,221.14,221.22,220.78,220.94,60761.0,221.14,221.22,220.78,220.94,60761.0
2025-04-01 13:30:00,220.86,221.29,220.85,221.27,5880.0,220.86,221.29,220.85,221.27,5880.0
2025-04-01 13:35:00,221.27,221.31,221.05,221.3,10365.0,221.27,221.31,221.05,221.3,10365.0
2025-04-01 13:40:00,221.26,221.59,221.12,221.2,19104.0,221.26,221.59,221.12,221.2,19104.0
2025-04-01 13:45:00,221.28,221.49,221.27,221.38,3866.0,221.28,221.49,221.27,221.38,3866.0
2025-04-01 13:50:00,221.3,221.59,221.3,221.34,10524.0,221.3,221.59,221.3,221.34,10524.0
2025-04-01 13:55:00,221.35,221.46,221.07,221.33,21618.0,221.35,221.46,221.07,221.33,21618.0
2025-04-01 14:00:00,221.4,221.4,220.89,221.18,45301.0,221.4,221.4,220.89,221.18,45301.0
2025-04-01 14:05:00,221.05,221.2,220.58,220.74,11467.0,221.05,221.2,220.58,220.74,11467.0
2025-04-01 14:10:00,220.67,220.67,220.33,220.54,4550.0,220.67,220.67,220.33,220.54,4550.0
2025-04-01 14:15:00,220.62,220.63,220.14,220.16,12059.0,220.62,220.63,220.14,220.16,12059.0
2025-04-01 14:20:00,220.28,220.28,220.0,220.03,5462.0,220.28,220.28,220.0,220.03,5462.0
2025-04-01 14:25:00,220.09,220.39,220.0,220.37,14288.0,220.09,220.39,220.0,220.37,14288.0
2025-04-01 14:30:00,220.37,220.46,220.17,220.22,14684.0,220.37,220.46,220.17,220.22,14684.0
2025-04-01 14:35:00,220.24,220.39,220.16,220.22,18295.0,220.24,220.39,220.16,220.22,18295.0
2025-04-01 14:40:00,220.22,220.5,220.0,220.3,277708.0,220.22,220.5,220.0,220.3,277708.0
2025-04-01 14:45:00,220.19,220.42,220.14,220.27,11972.0,220.19,220.42,220.14,220.27,11972.0
2025-04-01 14:50:00,220.26,220.51,219.96,220.45,27273.0,220.26,220.51,219.96,220.45,27273.0
2025-04-01 14:55:00,220.53,221.0,220.5,220.99,86196.0,220.53,221.0,220.5,220.99,86196.0
2025-04-01 15:00:00,221.04,221.35,220.9,221.06,14091.0,221.04,221.35,220.9,221.06,14091.0
2025-04-01 15:05:00,221.14,221.35,220.96,220.96,8657.0,221.14,221.35,220.96,220.96,8657.0
2025-04-01 15:10:00,220.87,221.05,220.82,220.91,9350.0,220.87,221.05,220.82,220.91,9350.0
2025-04-01 15:15:00,221.0,221.34,220.97,221.03,11489.0,221.0,221.34,220.97,221.03,11489.0
2025-04-01 15:20:00,221.03,221.24,221.03,221.19,13522.0,221.03,221.24,221.03,221.19,13522.0
2025-04-01 15:25:00,221.19,221.5,221.12,221.38,17994.0,221.19,221.5,221.12,221.38,17994.0
2025-04-01 15:30:00,221.36,221.65,221.23,221.3,14613.0,221.36,221.65,221.23,221.3,14613.0
2025-04-01 15:35:00,221.3,221.52,221.18,221.42,9116.0,221.3,221.52,221.18,221.42,9116.0
2025-04-01 15:40:00,221.42,221.57,221.35,221.45,7945.0,221.42,221.57,221.35,221.45,7945.0
2025-04-01 15:45:00,221.47,221.83,221.43,221.83,21506.0,221.47,221.83,221.43,221.83,21506.0
2025-04-01 15:50:00,221.84,222.16,221.49,222.12,36640.0,221.84,222.16,221.49,222.12,36640.0
2025-04-01 15:55:00,222.12,222.3,221.71,222.02,116212.0,222.12,222.3,221.71,222.02,116212.0
2025-04-02 09:30:00,221.91,224.41,221.4,224.16,217699.0,221.91,224.41,221.4,224.16,217699.0
2025-04-02 09:35:00,224.16,224.68,222.75,224.5,66962.0,224.16,224.68,222.75,224.5,66962.0
2025-04-02 09:40:00,224.31,224.6,223.27,223.87,30323.0,224.31,224.6,223.27,223.87,30323.0
2025-04-02 09:45:00,223.95,224.18,223.34,223.46,61831.0,223.95,224.18,223.34,223.46,61831.0
2025-04-02 09:50:00,223.22,224.37,223.22,223.66,17716.0,223.22,224.37,223.22,223.66,17716.0
2025-04-02 09:55:00,223.66,224.23,223.32,224.23,35983.0,223.66,224.23,223.32,224.23,35983.0
2025-04-02 10:00:00,224.3,224.83,224.22,224.57,13949.0,224.3,224.83,224.22,224.57,13949.0
2025-04-02 10:05:00,224.56,224.56,224.0,224.06,16886.0,224.56,224.56,224.0,224.06,16886.0
2025-04-02 10:10:00,224.01,224.3,223.71,223.99,29131.0,224.01,224.3,223.71,223.99,29131.0
2025-04-02 10:15:00,223.96,224.46,223.72,224.43,31384.0,223.96,224.46,223.72,224.43,31384.0
2025-04-02 10:20:00,224.68,224.76,224.28,224.57,56787.0,224.68,224.76,224.28,224.57,56787.0
2025-04-02 10:25:00,224.4,224.47,223.93,224.27,15568.0,224.4,224.47,223.93,224.27,15568.0
2025-04-02 10:30:00,224.36,224.57,224.15,224.45,33510.0,224.36,224.57,224.15,224.45,33510.0
2025-04-02 10:35:00,224.44,224.57,224.0,224.34,38008.0,224.44,224.57,224.0,224.34,38008.0
2025-04-02 10:40:00,224.33,224.49,224.09,224.29,11382.0,224.33,224.49,224.09,224.29,11382.0
2025-04-02 10:45:00,224.19,224.39,223.96,224.12,61304.0,224.19,224.39,223.96,224.12,61304.0
2025-04-02 10:50:00,224.21,224.44,223.99,224.44,27853.0,224.21,224.44,223.99,224.44,27853.0
2025-04-02 10:55:00,224.48,225.2,224.48,225.01,27756.0,224.48,225.2,224.48,225.01,27756.0
2025-04-02 11:00:00,225.08,225.1,224.78,225.1,12320.0,225.08,225.1,224.78,225.1,12320.0
2025-04-02 11:05:00,225.05,225.09,224.85,224.97,9362.0,225.05,225.09,224.85,224.97,9362.0
2025-04-02 11:10:00,224.98,225.19,224.92,225.04,48636.0,224.98,225.19,224.92,225.04,48636.0
2025-04-02 11:15:00,225.03,225.33,224.77,225.27,45069.0,225.03,225.33,224.77,225.27,45069.0
2025-04-02 11:20:00,225.32,225.66,225.27,225.28,13856.0,225.32,225.66,225.27,225.28,13856.0
2025-04-02 11:25:00,225.35,225.79,225.32,225.73,22701.0,225.35,225.79,225.32,225.73,22701.0
2025-04-02 11:30:00,225.75,225.93,225.58,225.9,18477.0,225.75,225.93,225.58,225.9,18477.0
2025-04-02 11:35:00,225.89,226.14,225.8,226.0,15158.0,225.89,226.14,225.8,226.0,15158.0
2025-04-02 11:40:00,226.02,226.19,225.48,225.68,45202.0,226.02,226.19,225.48,225.68,45202.0
2025-04-02 11:45:00,225.66,225.74,225.16,225.26,26674.0,225.66,225.74,225.16,225.26,26674.0
2025-04-02 11:50:00,225.2,225.35,224.92,225.2,12568.0,225.2,225.35,224.92,225.2,12568.0
2025-04-02 11:55:00,225.2,225.33,224.88,225.0,19865.0,225.2,225.33,224.88,225.0,19865.0
2025-04-02 12:00:00,225.02,225.13,224.7,224.78,24669.0,225.02,225.13,224.7,224.78,24669.0
2025-04-02 12:05:00,224.91,224.99,224.8,224.9,11467.0,224.91,224.99,224.8,224.9,11467.0
2025-04-02 12:10:00,224.81,225.11,224.77,225.0,23247.0,224.81,225.11,224.77,225.0,23247.0
2025-04-02 12:15:00,225.02,225.02,224.61,224.68,10791.0,225.02,225.02,224.61,224.68,10791.0
2025-04-02 12:20:00,224.68,224.86,224.65,224.74,11676.0,224.68,224.86,224.65,224.74,11676.0
2025-04-02 12:25:00,224.68,224.9,224.68,224.83,25162.0,224.68,224.9,224.68,224.83,25162.0
2025-04-02 12:30:00,224.84,224.95,224.75,224.88,11695.0,224.84,224.95,224.75,224.88,11695.0
2025-04-02 12:35:00,224.91,224.92,224.28,224.54,15463.0,224.91,224.92,224.28,224.54,15463.0
2025-04-02 12:40:00,224.5,224.75,224.5,224.65,3928.0,224.5,224.75,224.5,224.65,3928.0
2025-04-02 12:45:00,224.65,225.09,224.57,225.09,6247.0,224.65,225.09,224.57,225.09,6247.0
2025-04-02 12:50:00,225.06,225.49,225.06,225.49,12825.0,225.06,225.49,225.06,225.49,12825.0
2025-04-02 12:55:00,225.27,225.49,225.12,225.39,16823.0,225.27,225.49,225.12,225.39,16823.0
2025-04-02 13:00:00,225.39,225.58,225.29,225.53,5707.0,225.39,225.58,225.29,225.53,5707.0
2025-04-02 13:05:00,225.61,225.98,225.61,225.81,3756.0,225.61,225.98,225.61,225.81,3756.0
2025-04-02 13:10:00,225.89,226.52,225.88,226.33,12842.0,225.89,226.52,225.88,226.33,12842.0
2025-04-02 13:15:00,226.21,226.23,225.74,225.75,11028.0,226.21,226.23,225.74,225.75,11028.0
2025-04-02 13:20:00,225.74,225.93,225.57,225.87,21515.0,225.74,225.93,225.57,225.87,21515.0
2025-04-02 13:25:00,225.91,225.92,225.71,225.71,5233.0,225.91,225.92,225.71,225.71,5233.0
2025-04-02 13:30:00,225.68,225.8,225.35,225.59,24792.0,225.68,225.8,225.35,225.59,24792.0
2025-04-02 13:35:00,225.59,225.67,225.45,225.59,42073.0,225.59,225.67,225.45,225.59,42073.0
2025-04-02 13:40:00,225.52,225.62,225.1,225.26,40122.0,225.52,225.62,225.1,225.26,40122.0
2025-04-02 13:45:00,225.18,225.18,224.54,224.71,10206.0,225.18,225.18,224.54,224.71,10206.0
2025-04-02 13:50:00,224.65,224.74,224.35,224.74,11570.0,224.65,224.74,224.35,224.74,11570.0
2025-04-02 13:55:00,224.74,224.97,224.71,224.92,11998.0,224.74,224.97,224.71,224.92,11998.0
2025-04-02 14:00:00,224.88,225.1,224.79,224.81,15350.0,224.88,225.1,224.79,224.81,15350.0
2025-04-02 14:05:00,224.86,224.86,224.42,224.56,10353.0,224.86,224.86,224.42,224.56,10353.0
2025-04-02 14:10:00,224.56,224.8,224.5,224.69,10600.0,224.56,224.8,224.5,224.69,10600.0
2025-04-02 14:15:00,224.75,224.76,224.53,224.58,19840.0,224.75,224.76,224.53,224.58,19840.0
2025-04-02 14:20:00,224.6,224.75,224.49,224.59,30228.0,224.6,224.75,224.49,224.59,30228.0
2025-04-02 14:25:00,224.52,224.7,224.28,224.4,47650.0,224.52,224.7,224.28,224.4,47650.0
2025-04-02 14:30:00,224.34,224.78,224.34,224.68,16516.0,224.34,224.78,224.34,224.68,16516.0
2025-04-02 14:35:00,224.68,225.21,224.6,225.21,18660.0,224.68,225.21,224.6,225.21,18660.0
2025-04-02 14:40:00,225.18,225.28,224.92,224.92,8051.0,225.18,225.28,224.92,224.92,8051.0
2025-04-02 14:45:00,225.03,225.08,224.69,224.83,38809.0,225.03,225.08,224.69,224.83,38809.0
2025-04-02 14:50:00,224.8,224.8,224.52,224.72,17775.0,224.8,224.8,224.52,224.72,17775.0
2025-04-02 14:55:00,224.66,224.66,224.06,224.1,49847.0,224.66,224.66,224.06,224.1,49847.0
2025-04-02 15:00:00,224.11,224.53,224.11,224.43,15079.0,224.11,224.53,224.11,224.43,15079.0
2025-04-02 15:05:00,224.53,224.61,224.33,224.5,25122.0,224.53,224.61,224.33,224.5,25122.0
2025-04-02 15:10:00,224.5,224.65,224.4,224.55,35325.0,224.5,224.65,224.4,224.55,35325.0
2025-04-02 15:15:00,224.53,225.13,224.47,225.13,46927.0,224.53,225.13,224.47,225.13,46927.0
2025-04-02 15:20:00,225.13,225.71,225.13,225.45,41727.0,225.13,225.71,225.13,225.45,41727.0
2025-04-02 15:25:00,225.52,225.6,225.3,225.35,49881.0,225.52,225.6,225.3,225.35,49881.0
2025-04-02 15:30:00,225.36,225.87,225.24,225.77,36717.0,225.36,225.87,225.24,225.77,36717.0
2025-04-02 15:35:00,225.68,225.88,225.52,225.74,59258.0,225.68,225.88,225.52,225.74,59258.0
2025-04-02 15:40:00,225.74,225.93,225.67,225.72,48188.0,225.74,225.93,225.67,225.72,48188.0
2025-04-02 15:45:00,225.72,226.18,225.67,226.11,43505.0,225.72,226.18,225.67,226.11,43505.0
2025-04-02 15:50:00,226.2,227.0,225.99,226.8,94621.0,226.2,227.0,225.99,226.8,94621.0
2025-04-02 15:55:00,226.81,226.99,226.07,226.1,273881.0,226.81,226.99,226.07,226.1,273881.0
2025-04-03 09:30:00,218.17,220.23,218.17,219.81,9207.0,218.17,220.23,218.17,219.81,9207.0
2025-04-03 09:35:00,220.14,220.62,219.2,220.0,118402.0,220.14,220.62,219.2,220.0,118402.0
2025-04-03 09:40:00,220.28,222.31,220.28,221.87,78869.0,220.28,222.31,220.28,221.87,78869.0
2025-04-03 09:45:00,221.61,222.06,220.67,221.28,84547.0,221.61,222.06,220.67,221.28,84547.0
2025-04-03 09:50:00,221.22,221.53,220.28,220.62,67979.0,221.22,221.53,220.28,220.62,67979.0
2025-04-03 09:55:00,220.62,222.22,220.26,221.81,68520.0,220.62,222.22,220.26,221.81,68520.0
2025-04-03 10:00:00,221.58,222.62,220.86,221.21,70064.0,221.58,222.62,220.86,221.21,70064.0
2025-04-03 10:05:00,221.17,221.65,220.94,221.26,98472.0,221.17,221.65,220.94,221.26,98472.0
2025-04-03 10:10:00,221.09,221.17,219.65,219.86,62326.0,221.09,221.17,219.65,219.86,62326.0
2025-04-03 10:15:00,219.91,221.07,219.62,220.73,45724.0,219.91,221.07,219.62,220.73,45724.0
2025-04-03 10:20:00,220.69,220.82,219.75,220.23,33396.0,220.69,220.82,219.75,220.23,33396.0
2025-04-03 10:25:00,220.03,220.83,219.2,219.21,88197.0,220.03,220.83,219.2,219.21,88197.0
2025-04-03 10:30:00,219.21,219.76,218.82,219.72,40030.0,219.21,219.76,218.82,219.72,40030.0
2025-04-03 10:35:00,219.62,219.69,218.54,218.87,31636.0,219.62,219.69,218.54,218.87,31636.0
2025-04-03 10:40:00,218.88,219.1,218.35,218.48,39219.0,218.88,219.1,218.35,218.48,39219.0
2025-04-03 10:45:00,218.3,218.35,217.35,217.36,12528.0,218.3,218.35,217.35,217.36,12528.0
2025-04-03 10:50:00,217.35,218.02,217.28,217.98,16973.0,217.35,218.02,217.28,217.98,16973.0
2025-04-03 10:55:00,217.99,218.08,217.59,217.69,7529.0,217.99,218.08,217.59,217.69,7529.0
2025-04-03 11:00:00,217.68,217.93,217.28,217.48,12637.0,217.68,217.93,217.28,217.48,12637.0
2025-04-03 11:05:00,217.61,217.9,217.21,217.46,12082.0,217.61,217.9,217.21,217.46,12082.0
2025-04-03 11:10:00,217.42,218.09,217.31,217.71,21301.0,217.42,218.09,217.31,217.71,21301.0
2025-04-03 11:15:00,217.81,218.0,217.51,217.67,10656.0,217.81,218.0,217.51,217.67,10656.0
2025-04-03 11:20:00,217.64,217.76,216.87,217.47,11428.0,217.64,217.76,216.87,217.47,11428.0
2025-04-03 11:25:00,217.59,217.8,217.43,217.61,25156.0,217.59,217.8,217.43,217.61,25156.0
2025-04-03 11:30:00,217.65,217.73,217.35,217.67,28749.0,217.65,217.73,217.35,217.67,28749.0
2025-04-03 11:35:00,217.56,218.53,217.25,218.53,27206.0,217.56,218.53,217.25,218.53,27206.0
2025-04-03 11:40:00,218.49,218.86,218.09,218.21,39152.0,218.49,218.86,218.09,218.21,39152.0
2025-04-03 11:45:00,218.3,218.33,217.85,218.15,8368.0,218.3,218.33,217.85,218.15,8368.0
2025-04-03 11:50:00,218.13,218.46,217.95,218.41,5778.0,218.13,218.46,217.95,218.41,5778.0
2025-04-03 11:55:00,218.45,219.23,218.35,218.8,17041.0,218.45,219.23,218.35,218.8,17041.0
2025-04-03 12:00:00,218.73,219.18,218.73,218.91,9162.0,218.73,219.18,218.73,218.91,9162.0
2025-04-03 12:05:00,218.91,219.36,218.91,219.14,11040.0,218.91,219.36,218.91,219.14,11040.0
2025-04-03 12:10:00,219.02,219.82,218.88,219.75,9814.0,219.02,219.82,218.88,219.75,9814.0
2025-04-03 12:15:00,219.85,220.12,219.82,220.05,26887.0,219.85,220.12,219.82,220.05,26887.0
2025-04-03 12:20:00,220.05,220.07,219.7,219.7,29633.0,220.05,220.07,219.7,219.7,29633.0
2025-04-03 12:25:00,219.73,220.08,219.31,220.06,13479.0,219.73,220.08,219.31,220.06,13479.0
2025-04-03 12:30:00,220.01,220.08,219.42,219.57,16402.0,220.01,220.08,219.42,219.57,16402.0
2025-04-03 12:35:00,219.46,219.68,219.2,219.54,12684.0,219.46,219.68,219.2,219.54,12684.0
2025-04-03 12:40:00,219.68,220.26,219.57,219.57,44224.0,219.68,220.26,219.57,219.57,44224.0
2025-04-03 12:45:00,219.69,219.69,219.3,219.51,6340.0,219.69,219.69,219.3,219.51,6340.0
2025-04-03 12:50:00,219.56,219.57,218.69,218.82,5680.0,219.56,219.57,218.69,218.82,5680.0
2025-04-03 12:55:00,218.81,219.05,218.59,219.02,10769.0,218.81,219.05,218.59,219.02,10769.0
2025-04-03 13:00:00,219.0,219.39,219.0,219.23,14336.0,219.0,219.39,219.0,219.23,14336.0
2025-04-03 13:05:00,219.36,219.61,219.27,219.38,7201.0,219.36,219.61,219.27,219.38,7201.0
2025-04-03 13:10:00,219.25,219.65,219.05,219.62,7222.0,219.25,219.65,219.05,219.62,7222.0
2025-04-03 13:15:00,219.5,219.64,219.25,219.34,11097.0,219.5,219.64,219.25,219.34,11097.0
2025-04-03 13:20:00,219.43,219.45,218.9,219.02,9242.0,219.43,219.45,218.9,219.02,9242.0
2025-04-03 13:25:00,218.97,219.09,218.67,218.89,5267.0,218.97,219.09,218.67,218.89,5267.0
2025-04-03 13:30:00,218.96,219.12,218.83,219.11,7503.0,218.96,219.12,218.83,219.11,7503.0
2025-04-03 13:35:00,219.11,219.5,219.11,219.43,11359.0,219.11,219.5,219.11,219.43,11359.0
2025-04-03 13:40:00,219.39,219.42,219.16,219.32,10475.0,219.39,219.42,219.16,219.32,10475.0
2025-04-03 13:45:00,219.32,219.54,219.22,219.29,18077.0,219.32,219.54,219.22,219.29,18077.0
2025-04-03 13:50:00,219.34,219.35,218.94,219.18,10731.0,219.34,219.35,218.94,219.18,10731.0
2025-04-03 13:55:00,219.16,219.16,218.85,218.94,7482.0,219.16,219.16,218.85,218.94,7482.0
2025-04-03 14:00:00,218.94,219.14,218.6,218.6,14234.0,218.94,219.14,218.6,218.6,14234.0
2025-04-03 14:05:00,218.69,218.92,218.49,218.67,10676.0,218.69,218.92,218.49,218.67,10676.0
2025-04-03 14:10:00,218.67,218.74,218.56,218.68,11930.0,218.67,218.74,218.56,218.68,11930.0
2025-04-03 14:15:00,218.69,218.87,218.56,218.87,20239.0,218.69,218.87,218.56,218.87,20239.0
2025-04-03 14:20:00,218.89,219.02,218.63,218.83,11688.0,218.89,219.02,218.63,218.83,11688.0
2025-04-03 14:25:00,218.76,218.92,218.28,218.47,10279.0,218.76,218.92,218.28,218.47,10279.0
2025-04-03 14:30:00,218.47,218.51,217.81,218.36,17314.0,218.47,218.51,217.81,218.36,17314.0
2025-04-03 14:35:00,218.29,218.63,218.15,218.45,13117.0,218.29,218.63,218.15,218.45,13117.0
2025-04-03 14:40:00,218.44,218.84,218.33,218.84,13299.0,218.44,218.84,218.33,218.84,13299.0
2025-04-03 14:45:00,218.85,218.89,218.46,218.75,6956.0,218.85,218.89,218.46,218.75,6956.0
2025-04-03 14:50:00,218.71,218.95,218.69,218.81,13958.0,218.71,218.95,218.69,218.81,13958.0
2025-04-03 14:55:00,218.74,218.9,218.61,218.74,17615.0,218.74,218.9,218.61,218.74,17615.0
2025-04-03 15:00:00,218.77,218.77,218.32,218.52,10551.0,218.77,218.77,218.32,218.52,10551.0
2025-04-03 15:05:00,218.52,218.78,218.41,218.44,9605.0,218.52,218.78,218.41,218.44,9605.0
2025-04-03 15:10:00,218.44,218.5,218.1,218.15,17017.0,218.44,218.5,218.1,218.15,17017.0
2025-04-03 15:15:00,218.07,218.07,216.83,217.61,19864.0,218.07,218.07,216.83,217.61,19864.0
2025-04-03 15:20:00,217.61,217.73,217.25,217.32,20337.0,217.61,217.73,217.25,217.32,20337.0
2025-04-03 15:25:00,217.43,217.63,217.15,217.43,20172.0,217.43,217.63,217.15,217.43,20172.0
2025-04-03 15:30:00,217.34,217.48,216.72,216.84,31245.0,217.34,217.48,216.72,216.84,31245.0
2025-04-03 15:35:00,216.96,217.42,216.81,217.33,23912.0,216.96,217.42,216.81,217.33,23912.0
2025-04-03 15:40:00,217.24,217.53,217.01,217.41,28529.0,217.24,217.53,217.01,217.41,28529.0
2025-04-03 15:45:00,217.47,217.47,216.88,217.09,26729.0,217.47,217.47,216.88,217.09,26729.0
2025-04-03 15:50:00,217.14,217.28,216.81,217.28,62451.0,217.14,217.28,216.81,217.28,62451.0
2025-04-03 15:55:00,217.21,217.3,216.64,216.9,254773.0,217.21,217.3,216.64,216.9,254773.0
2025-04-04 09:30:00,209.4,211.28,201.0,209.98,73901.0,209.4,211.28,201.0,209.98,73901.0
2025-04-04 09:35:00,209.61,210.55,208.87,210.27,16409.0,209.61,210.55,208.87,210.27,16409.0
2025-04-04 09:40:00,210.55,210.56,207.39,208.16,38651.0,210.55,210.56,207.39,208.16,38651.0
2025-04-04 09:45:00,207.78,209.88,207.58,208.27,29272.0,207.78,209.88,207.58,208.27,29272.0
2025-04-04 09:50:00,208.47,209.13,207.97,208.3,49873.0,208.47,209.13,207.97,208.3,49873.0
2025-04-04 09:55:00,208.54,209.99,208.2,208.96,50493.0,208.54,209.99,208.2,208.96,50493.0
2025-04-04 10:00:00,208.94,209.06,207.93,208.15,51974.0,208.94,209.06,207.93,208.15,51974.0
2025-04-04 10:05:00,208.15,208.15,206.58,206.9,32489.0,208.15,208.15,206.58,206.9,32489.0
2025-04-04 10:10:00,206.93,207.0,206.23,206.62,30283.0,206.93,207.0,206.23,206.62,30283.0
2025-04-04 10:15:00,206.62,206.62,205.94,205.99,40164.0,206.62,206.62,205.94,205.99,40164.0
2025-04-04 10:20:00,206.01,206.04,205.35,205.66,27305.0,206.01,206.04,205.35,205.66,27305.0
2025-04-04 10:25:00,205.73,205.79,204.58,204.69,36531.0,205.73,205.79,204.58,204.69,36531.0
2025-04-04 10:30:00,204.69,205.72,204.59,205.05,22069.0,204.69,205.72,204.59,205.05,22069.0
2025-04-04 10:35:00,204.85,205.08,204.19,204.81,35744.0,204.85,205.08,204.19,204.81,35744.0
2025-04-04 10:40:00,204.64,204.82,203.77,203.77,24785.0,204.64,204.82,203.77,203.77,24785.0
2025-04-04 10:45:00,203.81,203.84,202.49,202.53,35413.0,203.81,203.84,202.49,202.53,35413.0
2025-04-04 10:50:00,202.51,204.0,202.18,203.83,43679.0,202.51,204.0,202.18,203.83,43679.0
2025-04-04 10:55:00,203.9,204.58,203.47,204.15,39459.0,203.9,204.58,203.47,204.15,39459.0
2025-04-04 11:00:00,204.19,205.8,204.06,205.63,38779.0,204.19,205.8,204.06,205.63,38779.0
2025-04-04 11:05:00,205.56,205.75,204.82,205.26,46694.0,205.56,205.75,204.82,205.26,46694.0
2025-04-04 11:10:00,205.39,206.21,205.2,205.78,22652.0,205.39,206.21,205.2,205.78,22652.0
2025-04-04 11:15:00,205.83,206.43,205.39,205.44,34266.0,205.83,206.43,205.39,205.44,34266.0
2025-04-04 11:20:00,205.38,205.99,205.19,205.64,43499.0,205.38,205.99,205.19,205.64,43499.0
2025-04-04 11:25:00,205.52,205.52,203.6,203.66,43084.0,205.52,205.52,203.6,203.66,43084.0
2025-04-04 11:30:00,203.62,204.08,202.88,203.26,49899.0,203.62,204.08,202.88,203.26,49899.0
2025-04-04 11:35:00,203.27,203.34,202.35,203.06,22353.0,203.27,203.34,202.35,203.06,22353.0
2025-04-04 11:40:00,203.04,203.44,202.79,203.28,9353.0,203.04,203.44,202.79,203.28,9353.0
2025-04-04 11:45:00,203.14,204.77,202.87,204.55,47269.0,203.14,204.77,202.87,204.55,47269.0
2025-04-04 11:50:00,204.64,205.1,203.68,204.0,26194.0,204.64,205.1,203.68,204.0,26194.0
2025-04-04 11:55:00,204.16,204.36,203.66,203.82,9101.0,204.16,204.36,203.66,203.82,9101.0
2025-04-04 12:00:00,203.57,204.34,203.57,203.79,10961.0,203.57,204.34,203.57,203.79,10961.0
2025-04-04 12:05:00,203.7,204.62,203.7,203.97,25869.0,203.7,204.62,203.7,203.97,25869.0
2025-04-04 12:10:00,204.04,204.63,203.73,204.43,23075.0,204.04,204.63,203.73,204.43,23075.0
2025-04-04 12:15:00,204.43,204.43,202.97,203.16,39564.0,204.43,204.43,202.97,203.16,39564.0
2025-04-04 12:20:00,203.28,203.46,202.47,202.96,17025.0,203.28,203.46,202.47,202.96,17025.0
2025-04-04 12:25:00,203.1,203.1,202.6,202.95,17716.0,203.1,203.1,202.6,202.95,17716.0
2025-04-04 12:30:00,202.84,202.84,202.48,202.65,18504.0,202.84,202.84,202.48,202.65,18504.0
2025-04-04 12:35:00,202.55,203.64,202.45,203.54,17091.0,202.55,203.64,202.45,203.54,17091.0
2025-04-04 12:40:00,203.53,204.12,203.24,203.24,33455.0,203.53,204.12,203.24,203.24,33455.0
2025-04-04 12:45:00,203.16,203.27,202.79,203.0,15297.0,203.16,203.27,202.79,203.0,15297.0
2025-04-04 12:50:00,202.8,203.48,202.76,203.16,6790.0,202.8,203.48,202.76,203.16,6790.0
2025-04-04 12:55:00,203.19,203.7,203.19,203.38,11633.0,203.19,203.7,203.19,203.38,11633.0
2025-04-04 13:00:00,203.47,203.84,203.0,203.25,16210.0,203.47,203.84,203.0,203.25,16210.0
2025-04-04 13:05:00,203.34,203.46,202.92,203.05,16941.0,203.34,203.46,202.92,203.05,16941.0
2025-04-04 13:10:00,203.08,203.08,202.21,202.27,11096.0,203.08,203.08,202.21,202.27,11096.0
2025-04-04 13:15:00,202.13,202.13,201.49,202.03,15959.0,202.13,202.13,201.49,202.03,15959.0
2025-04-04 13:20:00,201.97,202.65,201.97,202.65,7241.0,201.97,202.65,201.97,202.65,7241.0
2025-04-04 13:25:00,202.76,203.14,202.76,203.03,23206.0,202.76,203.14,202.76,203.03,23206.0
2025-04-04 13:30:00,202.91,203.1,202.49,202.88,17644.0,202.91,203.1,202.49,202.88,17644.0
2025-04-04 13:35:00,202.88,203.86,202.87,203.67,14605.0,202.88,203.86,202.87,203.67,14605.0
2025-04-04 13:40:00,203.65,203.96,203.53,203.53,13784.0,203.65,203.96,203.53,203.53,13784.0
2025-04-04 13:45:00,203.63,204.11,203.23,203.97,9177.0,203.63,204.11,203.23,203.97,9177.0
2025-04-04 13:50:00,204.05,204.12,203.54,203.56,10290.0,204.05,204.12,203.54,203.56,10290.0
2025-04-04 13:55:00,203.53,204.25,203.33,204.18,17253.0,203.53,204.25,203.33,204.18,17253.0
2025-04-04 14:00:00,204.38,204.97,204.21,204.34,37160.0,204.38,204.97,204.21,204.34,37160.0
2025-04-04 14:05:00,204.34,204.38,203.13,203.21,16461.0,204.34,204.38,203.13,203.21,16461.0
2025-04-04 14:10:00,203.11,203.26,202.72,203.05,17018.0,203.11,203.26,202.72,203.05,17018.0
2025-04-04 14:15:00,203.04,203.04,202.06,202.06,14283.0,203.04,203.04,202.06,202.06,14283.0
2025-04-04 14:20:00,202.19,202.19,201.46,201.62,21393.0,202.19,202.19,201.46,201.62,21393.0
2025-04-04 14:25:00,201.57,201.59,200.85,200.85,19377.0,201.57,201.59,200.85,200.85,19377.0
2025-04-04 14:30:00,200.89,201.07,200.52,200.57,24103.0,200.89,201.07,200.52,200.57,24103.0
2025-04-04 14:35:00,200.64,200.82,199.51,199.51,28760.0,200.64,200.82,199.51,199.51,28760.0
2025-04-04 14:40:00,199.65,199.68,199.07,199.15,31965.0,199.65,199.68,199.07,199.15,31965.0
2025-04-04 14:45:00,199.26,200.06,199.16,199.94,37286.0,199.26,200.06,199.16,199.94,37286.0
2025-04-04 14:50:00,199.86,200.43,199.6,199.83,45291.0,199.86,200.43,199.6,199.83,45291.0
2025-04-04 14:55:00,199.75,199.96,199.21,199.44,25772.0,199.75,199.96,199.21,199.44,25772.0
2025-04-04 15:00:00,199.44,199.75,198.89,199.24,21307.0,199.44,199.75,198.89,199.24,21307.0
2025-04-04 15:05:00,199.1,199.3,198.81,198.87,33254.0,199.1,199.3,198.81,198.87,33254.0
2025-04-04 15:10:00,198.96,200.31,198.81,200.09,46774.0,198.96,200.31,198.81,200.09,46774.0
2025-04-04 15:15:00,199.99,200.14,198.95,199.06,57685.0,199.99,200.14,198.95,199.06,57685.0
2025-04-04 15:20:00,199.14,200.64,199.13,200.34,43692.0,199.14,200.64,199.13,200.34,43692.0
2025-04-04 15:25:00,200.36,200.64,199.95,200.18,40317.0,200.36,200.64,199.95,200.18,40317.0
2025-04-04 15:30:00,200.18,201.59,200.02,201.47,36972.0,200.18,201.59,200.02,201.47,36972.0
2025-04-04 15:35:00,201.47,201.76,200.73,200.97,44610.0,201.47,201.76,200.73,200.97,44610.0
2025-04-04 15:40:00,200.99,201.5,200.69,201.39,58060.0,200.99,201.5,200.69,201.39,58060.0
2025-04-04 15:45:00,201.42,201.8,200.27,200.63,72456.0,201.42,201.8,200.27,200.63,72456.0
2025-04-04 15:50:00,200.55,200.55,198.88,199.08,132543.0,200.55,200.55,198.88,199.08,132543.0
2025-04-04 15:55:00,199.01,199.32,198.51,198.56,305711.0,199.01,199.32,198.51,198.56,305711.0
2025-04-07 09:30:00,192.2,193.78,190.07,192.24,120615.0,192.2,193.78,190.07,192.24,120615.0
2025-04-07 09:35:00,192.25,192.49,188.77,189.19,42458.0,192.25,192.49,188.77,189.19,42458.0
2025-04-07 09:40:00,189.41,189.66,186.66,187.71,30080.0,189.41,189.66,186.66,187.71,30080.0
2025-04-07 09:45:00,187.87,189.6,187.5,189.11,30357.0,187.87,189.6,187.5,189.11,30357.0
2025-04-07 09:50:00,189.11,191.22,188.94,190.69,47660.0,189.11,191.22,188.94,190.69,47660.0
2025-04-07 09:55:00,190.78,192.67,190.26,191.93,73965.0,190.78,192.67,190.26,191.93,73965.0
2025-04-07 10:00:00,192.11,193.1,191.61,191.86,58659.0,192.11,193.1,191.61,191.86,58659.0
2025-04-07 10:05:00,191.88,192.57,191.06,191.26,51616.0,191.88,192.57,191.06,191.26,51616.0
2025-04-07 10:10:00,191.48,200.62,191.43,198.96,95506.0,191.48,200.62,191.43,198.96,95506.0
2025-04-07 10:15:00,198.93,202.85,198.82,199.94,56206.0,198.93,202.85,198.82,199.94,56206.0
2025-04-07 10:20:00,199.82,199.87,194.33,194.39,42443.0,199.82,199.87,194.33,194.39,42443.0
2025-04-07 10:25:00,194.34,196.06,193.97,194.31,42247.0,194.34,196.06,193.97,194.31,42247.0
2025-04-07 10:30:00,193.97,196.7,193.97,195.56,29111.0,193.97,196.7,193.97,195.56,29111.0
2025-04-07 10:35:00,195.28,195.3,192.67,192.68,33123.0,195.28,195.3,192.67,192.68,33123.0
2025-04-07 10:40:00,192.66,195.07,192.57,195.07,29192.0,192.66,195.07,192.57,195.07,29192.0
2025-04-07 10:45:00,194.94,195.82,194.43,195.19,18475.0,194.94,195.82,194.43,195.19,18475.0
2025-04-07 10:50:00,195.47,198.02,195.23,197.68,62126.0,195.47,198.02,195.23,197.68,62126.0
2025-04-07 10:55:00,197.67,197.89,196.79,197.0,26198.0,197.67,197.89,196.79,197.0,26198.0
2025-04-07 11:00:00,197.0,198.85,196.64,198.36,35026.0,197.0,198.85,196.64,198.36,35026.0
2025-04-07 11:05:00,198.36,198.36,196.11,196.16,34512.0,198.36,198.36,196.11,196.16,34512.0
2025-04-07 11:10:00,196.0,197.03,193.8,194.04,34150.0,196.0,197.03,193.8,194.04,34150.0
2025-04-07 11:15:00,194.03,195.43,192.76,195.17,31678.0,194.03,195.43,192.76,195.17,31678.0
2025-04-07 11:20:00,195.08,195.57,193.38,193.45,46714.0,195.08,195.57,193.38,193.45,46714.0
2025-04-07 11:25:00,193.31,193.8,192.81,193.17,21799.0,193.31,193.8,192.81,193.17,21799.0
2025-04-07 11:30:00,193.48,194.82,193.47,194.65,14663.0,193.48,194.82,193.47,194.65,14663.0
2025-04-07 11:35:00,194.84,196.31,194.7,195.54,16575.0,194.84,196.31,194.7,195.54,16575.0
2025-04-07 11:40:00,195.53,198.03,195.53,197.98,8760.0,195.53,198.03,195.53,197.98,8760.0
2025-04-07 11:45:00,197.62,197.81,196.56,196.73,10691.0,197.62,197.81,196.56,196.73,10691.0
2025-04-07 11:50:00,196.73,197.38,195.93,196.11,25567.0,196.73,197.38,195.93,196.11,25567.0
2025-04-07 11:55:00,195.97,196.42,195.47,195.64,34989.0,195.97,196.42,195.47,195.64,34989.0
2025-04-07 12:00:00,195.45,195.55,194.64,195.46,21743.0,195.45,195.55,194.64,195.46,21743.0
2025-04-07 12:05:00,195.28,195.47,194.3,194.3,15061.0,195.28,195.47,194.3,194.3,15061.0
2025-04-07 12:10:00,194.42,195.19,193.61,194.56,24878.0,194.42,195.19,193.61,194.56,24878.0
2025-04-07 12:15:00,194.74,194.79,193.81,194.2,9985.0,194.74,194.79,193.81,194.2,9985.0
2025-04-07 12:20:00,194.29,194.59,193.54,194.55,11962.0,194.29,194.59,193.54,194.55,11962.0
2025-04-07 12:25:00,194.39,195.88,194.32,195.74,19945.0,194.39,195.88,194.32,195.74,19945.0
2025-04-07 12:30:00,195.74,196.49,195.33,196.0,17103.0,195.74,196.49,195.33,196.0,17103.0
2025-04-07 12:35:00,196.0,196.53,195.68,195.8,34585.0,196.0,196.53,195.68,195.8,34585.0
2025-04-07 12:40:00,195.86,196.27,194.65,195.19,16881.0,195.86,196.27,194.65,195.19,16881.0
2025-04-07 12:45:00,194.97,195.12,193.85,194.67,24177.0,194.97,195.12,193.85,194.67,24177.0
2025-04-07 12:50:00,194.71,195.06,194.28,194.94,14922.0,194.71,195.06,194.28,194.94,14922.0
2025-04-07 12:55:00,194.94,195.14,194.32,194.75,32955.0,194.94,195.14,194.32,194.75,32955.0
2025-04-07 13:00:00,194.86,197.26,194.57,194.58,49411.0,194.86,197.26,194.57,194.58,49411.0
2025-04-07 13:05:00,194.59,195.11,194.35,194.9,16624.0,194.59,195.11,194.35,194.9,16624.0
2025-04-07 13:10:00,195.04,196.7,194.69,196.7,20064.0,195.04,196.7,194.69,196.7,20064.0
2025-04-07 13:15:00,196.69,197.44,196.43,197.1,27143.0,196.69,197.44,196.43,197.1,27143.0
2025-04-07 13:20:00,197.14,197.47,196.56,197.09,31509.0,197.14,197.47,196.56,197.09,31509.0
2025-04-07 13:25:00,196.9,197.73,196.8,197.69,41284.0,196.9,197.73,196.8,197.69,41284.0
2025-04-07 13:30:00,197.71,197.71,196.56,197.46,41035.0,197.71,197.71,196.56,197.46,41035.0
2025-04-07 13:35:00,197.46,198.78,197.42,198.4,29987.0,197.46,198.78,197.42,198.4,29987.0
2025-04-07 13:40:00,198.73,198.73,197.68,197.96,55394.0,198.73,198.73,197.68,197.96,55394.0
2025-04-07 13:45:00,198.06,199.41,197.53,198.64,33052.0,198.06,199.41,197.53,198.64,33052.0
2025-04-07 13:50:00,198.64,198.95,198.0,198.41,87903.0,198.64,198.95,198.0,198.41,87903.0
2025-04-07 13:55:00,198.35,199.21,197.99,199.05,20943.0,198.35,199.21,197.99,199.05,20943.0
2025-04-07 14:00:00,199.19,199.85,198.57,199.27,24871.0,199.19,199.85,198.57,199.27,24871.0
2025-04-07 14:05:00,199.14,199.32,198.28,198.48,57513.0,199.14,199.32,198.28,198.48,57513.0
2025-04-07 14:10:00,198.51,198.92,197.7,198.21,33178.0,198.51,198.92,197.7,198.21,33178.0
2025-04-07 14:15:00,198.28,199.14,198.01,198.9,81272.0,198.28,199.14,198.01,198.9,81272.0
2025-04-07 14:20:00,199.01,199.66,198.5,198.82,54869.0,199.01,199.66,198.5,198.82,54869.0
2025-04-07 14:25:00,198.82,199.13,197.66,197.79,31468.0,198.82,199.13,197.66,197.79,31468.0
2025-04-07 14:30:00,197.78,198.29,197.7,198.02,21330.0,197.78,198.29,197.7,198.02,21330.0
2025-04-07 14:35:00,198.08,198.85,198.02,198.69,16061.0,198.08,198.85,198.02,198.69,16061.0
2025-04-07 14:40:00,198.69,199.09,198.05,198.65,23489.0,198.69,199.09,198.05,198.65,23489.0
2025-04-07 14:45:00,198.7,199.16,198.11,198.48,20885.0,198.7,199.16,198.11,198.48,20885.0
2025-04-07 14:50:00,198.35,198.57,197.37,197.53,18164.0,198.35,198.57,197.37,197.53,18164.0
2025-04-07 14:55:00,197.53,197.6,197.06,197.44,12713.0,197.53,197.6,197.06,197.44,12713.0
2025-04-07 15:00:00,197.36,198.51,197.28,197.53,20484.0,197.36,198.51,197.28,197.53,20484.0
2025-04-07 15:05:00,197.51,197.57,196.55,196.62,26960.0,197.51,197.57,196.55,196.62,26960.0
2025-04-07 15:10:00,196.44,196.81,196.17,196.74,25058.0,196.44,196.81,196.17,196.74,25058.0
2025-04-07 15:15:00,196.62,197.45,196.04,197.16,24976.0,196.62,197.45,196.04,197.16,24976.0
2025-04-07 15:20:00,197.1,197.23,196.48,196.9,24541.0,197.1,197.23,196.48,196.9,24541.0
2025-04-07 15:25:00,196.91,197.07,196.14,196.19,29845.0,196.91,197.07,196.14,196.19,29845.0
2025-04-07 15:30:00,196.14,198.31,196.14,197.94,38006.0,196.14,198.31,196.14,197.94,38006.0
2025-04-07 15:35:00,197.93,198.76,197.47,197.78,43304.0,197.93,198.76,197.47,197.78,43304.0
2025-04-07 15:40:00,197.75,197.9,196.57,196.71,33575.0,197.75,197.9,196.57,196.71,33575.0
2025-04-07 15:45:00,196.69,197.41,196.55,197.22,35853.0,196.69,197.41,196.55,197.22,35853.0
2025-04-07 15:50:00,197.1,198.13,196.68,197.92,63184.0,197.1,198.13,196.68,197.92,63184.0
2025-04-07 15:55:00,198.06,198.71,197.87,198.43,145565.0,198.06,198.71,197.87,198.43,145565.0
2025-04-08 09:30:00,206.56,208.2,203.79,204.89,89406.0,206.56,208.2,203.79,204.89,89406.0
2025-04-08 09:35:00,204.61,205.42,203.49,205.16,18191.0,204.61,205.42,203.49,205.16,18191.0
2025-04-08 09:40:00,205.16,205.31,204.01,205.06,28797.0,205.16,205.31,204.01,205.06,28797.0
2025-04-08 09:45:00,205.05,206.16,204.89,205.31,21659.0,205.05,206.16,204.89,205.31,21659.0
2025-04-08 09:50:00,205.55,206.5,204.63,206.29,34497.0,205.55,206.5,204.63,206.29,34497.0
2025-04-08 09:55:00,206.28,207.47,205.9,206.57,32235.0,206.28,207.47,205.9,206.57,32235.0
2025-04-08 10:00:00,206.58,207.18,206.28,206.89,14450.0,206.58,207.18,206.28,206.89,14450.0
2025-04-08 10:05:00,206.89,207.36,206.16,207.36,33685.0,206.89,207.36,206.16,207.36,33685.0
2025-04-08 10:10:00,207.06,207.08,206.21,206.67,52702.0,207.06,207.08,206.21,206.67,52702.0
2025-04-08 10:15:00,206.52,207.18,206.41,206.92,27159.0,206.52,207.18,206.41,206.92,27159.0
2025-04-08 10:20:00,206.99,207.16,206.18,206.43,32166.0,206.99,207.16,206.18,206.43,32166.0
2025-04-08 10:25:00,206.43,207.56,206.33,206.82,23746.0,206.43,207.56,206.33,206.82,23746.0
2025-04-08 10:30:00,207.02,207.12,206.39,206.56,11914.0,207.02,207.12,206.39,206.56,11914.0
2025-04-08 10:35:00,206.58,207.4,206.55,207.34,15382.0,206.58,207.4,206.55,207.34,15382.0
2025-04-08 10:40:00,207.15,207.25,206.31,206.34,42104.0,207.15,207.25,206.31,206.34,42104.0
2025-04-08 10:45:00,206.34,206.52,205.4,205.88,16135.0,206.34,206.52,205.4,205.88,16135.0
2025-04-08 10:50:00,205.88,206.0,204.85,204.85,22855.0,205.88,206.0,204.85,204.85,22855.0
2025-04-08 10:55:00,204.83,204.89,203.44,203.94,17916.0,204.83,204.89,203.44,203.94,17916.0
2025-04-08 11:00:00,203.86,204.43,203.85,204.27,27914.0,203.86,204.43,203.85,204.27,27914.0
2025-04-08 11:05:00,204.15,204.15,203.32,203.71,14265.0,204.15,204.15,203.32,203.71,14265.0
2025-04-08 11:10:00,203.71,203.71,202.93,202.93,12802.0,203.71,203.71,202.93,202.93,12802.0
2025-04-08 11:15:00,203.05,203.21,202.18,203.21,20683.0,203.05,203.21,202.18,203.21,20683.0
2025-04-08 11:20:00,203.24,203.79,202.53,202.69,34668.0,203.24,203.79,202.53,202.69,34668.0
2025-04-08 11:25:00,202.69,203.03,202.57,202.62,37809.0,202.69,203.03,202.57,202.62,37809.0
2025-04-08 11:30:00,202.68,203.76,202.6,203.68,23814.0,202.68,203.76,202.6,203.68,23814.0
2025-04-08 11:35:00,203.68,204.71,203.61,204.32,11364.0,203.68,204.71,203.61,204.32,11364.0
2025-04-08 11:40:00,204.42,204.79,204.23,204.27,18956.0,204.42,204.79,204.23,204.27,18956.0
2025-04-08 11:45:00,204.26,204.4,203.31,203.31,23670.0,204.26,204.4,203.31,203.31,23670.0
2025-04-08 11:50:00,203.66,203.82,203.4,203.82,6161.0,203.66,203.82,203.4,203.82,6161.0
2025-04-08 11:55:00,203.83,203.88,203.35,203.83,19387.0,203.83,203.88,203.35,203.83,19387.0
2025-04-08 12:00:00,203.71,203.99,203.53,203.68,12399.0,203.71,203.99,203.53,203.68,12399.0
2025-04-08 12:05:00,203.8,204.08,203.36,203.36,14400.0,203.8,204.08,203.36,203.36,14400.0
2025-04-08 12:10:00,203.49,203.71,203.13,203.13,17441.0,203.49,203.71,203.13,203.13,17441.0
2025-04-08 12:15:00,203.08,203.08,202.11,202.39,10358.0,203.08,203.08,202.11,202.39,10358.0
2025-04-08 12:20:00,202.39,202.43,201.59,201.62,22603.0,202.39,202.43,201.59,201.62,22603.0
2025-04-08 12:25:00,201.79,202.52,201.62,202.43,10217.0,201.79,202.52,201.62,202.43,10217.0
2025-04-08 12:30:00,202.41,202.62,201.3,202.01,25033.0,202.41,202.62,201.3,202.01,25033.0
2025-04-08 12:35:00,201.84,202.04,200.97,200.97,32467.0,201.84,202.04,200.97,200.97,32467.0
2025-04-08 12:40:00,201.09,201.2,200.51,200.82,17895.0,201.09,201.2,200.51,200.82,17895.0
2025-04-08 12:45:00,200.73,201.63,200.62,201.47,50294.0,200.73,201.63,200.62,201.47,50294.0
2025-04-08 12:50:00,201.59,201.87,201.15,201.39,17749.0,201.59,201.87,201.15,201.39,17749.0
2025-04-08 12:55:00,201.39,201.63,200.46,200.47,31735.0,201.39,201.63,200.46,200.47,31735.0
2025-04-08 13:00:00,200.62,200.86,200.16,200.34,22698.0,200.62,200.86,200.16,200.34,22698.0
2025-04-08 13:05:00,200.34,200.58,199.16,199.16,42364.0,200.34,200.58,199.16,199.16,42364.0
2025-04-08 13:10:00,199.16,199.23,198.18,198.83,20838.0,199.16,199.23,198.18,198.83,20838.0
2025-04-08 13:15:00,198.84,199.39,198.57,198.57,34548.0,198.84,199.39,198.57,198.57,34548.0
2025-04-08 13:20:00,198.72,198.78,198.06,198.33,14493.0,198.72,198.78,198.06,198.33,14493.0
2025-04-08 13:25:00,198.33,198.61,197.36,197.44,30095.0,198.33,198.61,197.36,197.44,30095.0
2025-04-08 13:30:00,197.51,197.83,197.08,197.17,27558.0,197.51,197.83,197.08,197.17,27558.0
2025-04-08 13:35:00,197.17,198.5,197.14,197.95,34192.0,197.17,198.5,197.14,197.95,34192.0
2025-04-08 13:40:00,198.15,199.78,198.07,199.71,53656.0,198.15,199.78,198.07,199.71,53656.0
2025-04-08 13:45:00,199.31,199.31,198.14,198.23,16771.0,199.31,199.31,198.14,198.23,16771.0
2025-04-08 13:50:00,198.17,198.76,197.99,198.08,13905.0,198.17,198.76,197.99,198.08,13905.0
2025-04-08 13:55:00,198.02,198.97,198.02,198.78,11601.0,198.02,198.97,198.02,198.78,11601.0
2025-04-08 14:00:00,198.76,198.92,198.35,198.63,20634.0,198.76,198.92,198.35,198.63,20634.0
2025-04-08 14:05:00,198.47,198.55,197.8,197.91,32426.0,198.47,198.55,197.8,197.91,32426.0
2025-04-08 14:10:00,197.92,198.11,197.47,197.61,26880.0,197.92,198.11,197.47,197.61,26880.0
2025-04-08 14:15:00,197.75,198.62,197.62,198.54,10673.0,197.75,198.62,197.62,198.54,10673.0
2025-04-08 14:20:00,198.39,198.53,197.44,198.26,81570.0,198.39,198.53,197.44,198.26,81570.0
2025-04-08 14:25:00,198.15,198.18,197.07,197.19,20337.0,198.15,198.18,197.07,197.19,20337.0
2025-04-08 14:30:00,197.31,199.26,197.31,197.67,43867.0,197.31,199.26,197.31,197.67,43867.0
2025-04-08 14:35:00,197.64,197.73,197.04,197.47,22625.0,197.64,197.73,197.04,197.47,22625.0
2025-04-08 14:40:00,197.48,197.49,196.73,196.95,36923.0,197.48,197.49,196.73,196.95,36923.0
2025-04-08 14:45:00,196.95,197.6,196.79,197.46,53235.0,196.95,197.6,196.79,197.46,53235.0
2025-04-08 14:50:00,197.39,198.23,197.37,197.98,19776.0,197.39,198.23,197.37,197.98,19776.0
2025-04-08 14:55:00,197.97,197.97,197.2,197.33,26357.0,197.97,197.97,197.2,197.33,26357.0
2025-04-08 15:00:00,197.16,197.37,196.96,197.04,39513.0,197.16,197.37,196.96,197.04,39513.0
2025-04-08 15:05:00,197.06,197.29,195.53,195.73,36572.0,197.06,197.29,195.53,195.73,36572.0
2025-04-08 15:10:00,195.75,196.08,195.13,195.22,44309.0,195.75,196.08,195.13,195.22,44309.0
2025-04-08 15:15:00,195.22,195.51,194.32,194.77,57183.0,195.22,195.51,194.32,194.77,57183.0
2025-04-08 15:20:00,194.8,195.38,194.69,195.34,48075.0,194.8,195.38,194.69,195.34,48075.0
2025-04-08 15:25:00,195.31,196.27,195.31,195.69,44184.0,195.31,196.27,195.31,195.69,44184.0
2025-04-08 15:30:00,195.62,195.71,194.6,194.61,36325.0,195.62,195.71,194.6,194.61,36325.0
2025-04-08 15:35:00,194.44,194.64,192.29,192.5,53207.0,194.44,194.64,192.29,192.5,53207.0
2025-04-08 15:40:00,192.53,193.46,191.87,191.88,53297.0,192.53,193.46,191.87,191.88,53297.0
2025-04-08 15:45:00,191.96,192.57,191.48,191.53,73920.0,191.96,192.57,191.48,191.53,73920.0
2025-04-08 15:50:00,191.53,194.22,191.44,193.95,134827.0,191.53,194.22,191.44,193.95,134827.0
2025-04-08 15:55:00,194.02,195.96,193.81,195.61,335929.0,194.02,195.96,193.81,195.61,335929.0
2025-04-09 09:30:00,192.17,193.36,191.51,192.59,73657.0,192.17,193.36,191.51,192.59,73657.0
2025-04-09 09:35:00,192.65,193.65,191.11,193.36,47950.0,192.65,193.65,191.11,193.36,47950.0
2025-04-09 09:40:00,193.68,194.66,192.99,193.09,15341.0,193.68,194.66,192.99,193.09,15341.0
2025-04-09 09:45:00,193.08,193.73,192.81,193.4,43689.0,193.08,193.73,192.81,193.4,43689.0
2025-04-09 09:50:00,193.4,195.24,193.39,195.09,38055.0,193.4,195.24,193.39,195.09,38055.0
2025-04-09 09:55:00,194.92,195.37,194.54,194.55,31622.0,194.92,195.37,194.54,194.55,31622.0
2025-04-09 10:00:00,194.77,196.78,194.58,195.96,30568.0,194.77,196.78,194.58,195.96,30568.0
2025-04-09 10:05:00,196.09,196.09,194.37,194.92,25599.0,196.09,196.09,194.37,194.92,25599.0
2025-04-09 10:10:00,194.69,195.49,193.92,194.06,17335.0,194.69,195.49,193.92,194.06,17335.0
2025-04-09 10:15:00,194.2,194.46,193.88,194.28,15779.0,194.2,194.46,193.88,194.28,15779.0
2025-04-09 10:20:00,194.28,194.58,193.42,194.29,24756.0,194.28,194.58,193.42,194.29,24756.0
2025-04-09 10:25:00,194.28,194.41,193.42,194.28,12384.0,194.28,194.41,193.42,194.28,12384.0
2025-04-09 10:30:00,194.05,195.13,193.99,194.69,9100.0,194.05,195.13,193.99,194.69,9100.0
2025-04-09 10:35:00,194.81,195.01,194.39,194.47,29370.0,194.81,195.01,194.39,194.47,29370.0
2025-04-09 10:40:00,194.47,194.47,193.3,193.31,18408.0,194.47,194.47,193.3,193.31,18408.0
2025-04-09 10:45:00,193.34,194.43,193.3,193.43,10127.0,193.34,194.43,193.3,193.43,10127.0
2025-04-09 10:50:00,193.31,193.32,191.88,192.31,22426.0,193.31,193.32,191.88,192.31,22426.0
2025-04-09 10:55:00,192.27,192.53,191.85,191.91,13832.0,192.27,192.53,191.85,191.91,13832.0
2025-04-09 11:00:00,191.93,192.97,191.93,192.9,11496.0,191.93,192.97,191.93,192.9,11496.0
2025-04-09 11:05:00,192.72,193.61,192.66,193.06,29418.0,192.72,193.61,192.66,193.06,29418.0
2025-04-09 11:10:00,192.89,193.19,192.64,192.97,14070.0,192.89,193.19,192.64,192.97,14070.0
2025-04-09 11:15:00,193.02,194.05,193.02,193.71,43911.0,193.02,194.05,193.02,193.71,43911.0
2025-04-09 11:20:00,193.71,194.56,193.6,194.4,35205.0,193.71,194.56,193.6,194.4,35205.0
2025-04-09 11:25:00,194.25,194.49,193.78,193.96,26285.0,194.25,194.49,193.78,193.96,26285.0
2025-04-09 11:30:00,193.98,194.43,193.69,194.05,53559.0,193.98,194.43,193.69,194.05,53559.0
2025-04-09 11:35:00,194.05,194.17,193.5,193.54,25621.0,194.05,194.17,193.5,193.54,25621.0
2025-04-09 11:40:00,193.53,193.69,193.01,193.07,16649.0,193.53,193.69,193.01,193.07,16649.0
2025-04-09 11:45:00,192.99,194.47,192.99,194.06,28336.0,192.99,194.47,192.99,194.06,28336.0
2025-04-09 11:50:00,193.9,194.25,193.55,193.56,16346.0,193.9,194.25,193.55,193.56,16346.0
2025-04-09 11:55:00,193.61,193.85,192.87,193.4,12291.0,193.61,193.85,192.87,193.4,12291.0
2025-04-09 12:00:00,193.26,193.35,192.62,192.98,12478.0,193.26,193.35,192.62,192.98,12478.0
2025-04-09 12:05:00,192.99,193.71,192.87,193.6,9218.0,192.99,193.71,192.87,193.6,9218.0
2025-04-09 12:10:00,193.59,194.95,193.59,194.76,17790.0,193.59,194.95,193.59,194.76,17790.0
2025-04-09 12:15:00,194.73,194.95,194.18,194.34,42327.0,194.73,194.95,194.18,194.34,42327.0
2025-04-09 12:20:00,194.34,194.41,194.01,194.32,13268.0,194.34,194.41,194.01,194.32,13268.0
2025-04-09 12:25:00,194.21,194.56,193.98,193.99,20997.0,194.21,194.56,193.98,193.99,20997.0
2025-04-09 12:30:00,193.99,194.24,193.88,194.06,16932.0,193.99,194.24,193.88,194.06,16932.0
2025-04-09 12:35:00,194.04,194.41,193.8,194.09,11842.0,194.04,194.41,193.8,194.09,11842.0
2025-04-09 12:40:00,193.99,194.07,193.61,193.77,12586.0,193.99,194.07,193.61,193.77,12586.0
2025-04-09 12:45:00,193.77,194.34,193.6,194.33,16966.0,193.77,194.34,193.6,194.33,16966.0
2025-04-09 12:50:00,194.27,194.6,193.73,194.59,20063.0,194.27,194.6,193.73,194.59,20063.0
2025-04-09 12:55:00,194.56,195.13,194.52,194.62,15883.0,194.56,195.13,194.52,194.62,15883.0
2025-04-09 13:00:00,194.76,197.19,194.55,196.24,66609.0,194.76,197.19,194.55,196.24,66609.0
2025-04-09 13:05:00,196.29,196.29,194.83,195.12,20200.0,196.29,196.29,194.83,195.12,20200.0
2025-04-09 13:10:00,195.04,195.04,194.27,194.94,22599.0,195.04,195.04,194.27,194.94,22599.0
2025-04-09 13:15:00,195.01,199.34,193.31,198.87,87350.0,195.01,199.34,193.31,198.87,87350.0
2025-04-09 13:20:00,199.08,203.12,197.97,203.0,92721.0,199.08,203.12,197.97,203.0,92721.0
2025-04-09 13:25:00,203.03,207.47,203.03,203.33,65687.0,203.03,207.47,203.03,203.33,65687.0
2025-04-09 13:30:00,203.98,206.64,202.99,206.48,41596.0,203.98,206.64,202.99,206.48,41596.0
2025-04-09 13:35:00,206.65,208.55,205.06,205.06,51517.0,206.65,208.55,205.06,205.06,51517.0
2025-04-09 13:40:00,205.31,205.51,203.49,203.78,82968.0,205.31,205.51,203.49,203.78,82968.0
2025-04-09 13:45:00,204.13,206.31,204.13,205.63,88370.0,204.13,206.31,204.13,205.63,88370.0
2025-04-09 13:50:00,205.53,205.75,203.96,205.13,65771.0,205.53,205.75,203.96,205.13,65771.0
2025-04-09 13:55:00,205.13,207.6,204.51,207.35,12183.0,205.13,207.6,204.51,207.35,12183.0
2025-04-09 14:00:00,207.71,208.81,206.67,207.96,36817.0,207.71,208.81,206.67,207.96,36817.0
2025-04-09 14:05:00,207.53,207.86,205.77,206.85,51950.0,207.53,207.86,205.77,206.85,51950.0
2025-04-09 14:10:00,206.86,208.44,206.43,207.24,56485.0,206.86,208.44,206.43,207.24,56485.0
2025-04-09 14:15:00,206.91,209.29,206.9,207.9,31504.0,206.91,209.29,206.9,207.9,31504.0
2025-04-09 14:20:00,208.28,208.81,207.23,208.51,28334.0,208.28,208.81,207.23,208.51,28334.0
2025-04-09 14:25:00,208.5,210.44,208.26,209.87,28660.0,208.5,210.44,208.26,209.87,28660.0
2025-04-09 14:30:00,209.95,210.38,207.66,208.36,34323.0,209.95,210.38,207.66,208.36,34323.0
2025-04-09 14:35:00,208.39,209.56,208.39,208.87,15530.0,208.39,209.56,208.39,208.87,15530.0
2025-04-09 14:40:00,208.99,208.99,206.94,207.01,22573.0,208.99,208.99,206.94,207.01,22573.0
2025-04-09 14:45:00,207.33,208.36,206.57,208.13,13498.0,207.33,208.36,206.57,208.13,13498.0
2025-04-09 14:50:00,208.35,208.72,207.21,207.83,17613.0,208.35,208.72,207.21,207.83,17613.0
2025-04-09 14:55:00,207.52,207.88,206.52,206.84,26336.0,207.52,207.88,206.52,206.84,26336.0
2025-04-09 15:00:00,206.77,208.73,206.31,208.73,31899.0,206.77,208.73,206.31,208.73,31899.0
2025-04-09 15:05:00,208.75,209.17,208.33,208.93,32461.0,208.75,209.17,208.33,208.93,32461.0
2025-04-09 15:10:00,209.06,209.8,208.84,209.73,15071.0,209.06,209.8,208.84,209.73,15071.0
2025-04-09 15:15:00,209.76,209.76,208.7,209.59,31135.0,209.76,209.76,208.7,209.59,31135.0
2025-04-09 15:20:00,209.6,210.38,209.4,210.17,27513.0,209.6,210.38,209.4,210.17,27513.0
2025-04-09 15:25:00,210.15,211.04,209.97,210.6,29726.0,210.15,211.04,209.97,210.6,29726.0
2025-04-09 15:30:00,210.67,211.61,210.09,210.58,54256.0,210.67,211.61,210.09,210.58,54256.0
2025-04-09 15:35:00,210.58,210.63,209.37,210.06,30031.0,210.58,210.63,209.37,210.06,30031.0
2025-04-09 15:40:00,210.06,210.39,209.66,210.36,33074.0,210.06,210.39,209.66,210.36,33074.0
2025-04-09 15:45:00,210.38,210.54,209.45,210.4,54948.0,210.38,210.54,209.45,210.4,54948.0
2025-04-09 15:50:00,210.44,211.63,210.36,210.48,163017.0,210.44,211.63,210.36,210.48,163017.0
2025-04-09 15:55:00,210.61,211.16,209.69,210.39,360745.0,210.61,211.16,209.69,210.39,360745.0
2025-04-10 09:30:00,207.34,208.36,205.88,206.53,38529.0,207.34,208.36,205.88,206.53,38529.0
2025-04-10 09:35:00,206.47,207.08,205.21,205.21,26891.0,206.47,207.08,205.21,205.21,26891.0
2025-04-10 09:40:00,205.11,205.95,204.81,205.95,24922.0,205.11,205.95,204.81,205.95,24922.0
2025-04-10 09:45:00,206.07,208.0,206.07,207.34,28797.0,206.07,208.0,206.07,207.34,28797.0
2025-04-10 09:50:00,207.64,208.04,206.66,206.81,18296.0,207.64,208.04,206.66,206.81,18296.0
2025-04-10 09:55:00,206.96,207.2,206.06,206.06,39096.0,206.96,207.2,206.06,206.06,39096.0
2025-04-10 10:00:00,206.22,206.67,205.19,206.0,38779.0,206.22,206.67,205.19,206.0,38779.0
2025-04-10 10:05:00,205.85,206.62,205.68,206.26,10007.0,205.85,206.62,205.68,206.26,10007.0
2025-04-10 10:10:00,206.08,206.17,204.89,205.5,18082.0,206.08,206.17,204.89,205.5,18082.0
2025-04-10 10:15:00,205.36,205.95,205.36,205.62,15681.0,205.36,205.95,205.36,205.62,15681.0
2025-04-10 10:20:00,205.64,206.59,205.47,206.59,10552.0,205.64,206.59,205.47,206.59,10552.0
2025-04-10 10:25:00,206.83,206.83,205.69,205.69,9172.0,206.83,206.83,205.69,205.69,9172.0
2025-04-10 10:30:00,205.69,206.91,205.69,206.91,15851.0,205.69,206.91,205.69,206.91,15851.0
2025-04-10 10:35:00,206.91,207.3,206.77,207.05,8089.0,206.91,207.3,206.77,207.05,8089.0
2025-04-10 10:40:00,207.08,207.58,206.82,207.34,25987.0,207.08,207.58,206.82,207.34,25987.0
2025-04-10 10:45:00,207.33,207.38,206.47,206.47,14790.0,207.33,207.38,206.47,206.47,14790.0
2025-04-10 10:50:00,206.48,207.04,206.43,206.64,16201.0,206.48,207.04,206.43,206.64,16201.0
2025-04-10 10:55:00,206.8,206.92,205.86,205.86,18500.0,206.8,206.92,205.86,205.86,18500.0
2025-04-10 11:00:00,205.74,205.74,205.24,205.44,29769.0,205.74,205.74,205.24,205.44,29769.0
2025-04-10 11:05:00,205.33,206.33,205.32,206.33,25001.0,205.33,206.33,205.32,206.33,25001.0
2025-04-10 11:10:00,206.28,206.28,204.98,205.04,21215.0,206.28,206.28,204.98,205.04,21215.0
2025-04-10 11:15:00,205.03,205.27,204.83,204.88,9454.0,205.03,205.27,204.83,204.88,9454.0
2025-04-10 11:20:00,204.84,205.18,204.5,204.6,14396.0,204.84,205.18,204.5,204.6,14396.0
2025-04-10 11:25:00,204.74,204.82,204.18,204.18,17556.0,204.74,204.82,204.18,204.18,17556.0
2025-04-10 11:30:00,204.36,204.36,203.64,204.19,11083.0,204.36,204.36,203.64,204.19,11083.0
2025-04-10 11:35:00,204.3,204.3,203.23,203.33,13441.0,204.3,204.3,203.23,203.33,13441.0
2025-04-10 11:40:00,203.44,203.94,203.33,203.34,16781.0,203.44,203.94,203.33,203.34,16781.0
2025-04-10 11:45:00,203.21,203.61,202.63,202.71,13867.0,203.21,203.61,202.63,202.71,13867.0
2025-04-10 11:50:00,202.68,202.89,202.24,202.88,15594.0,202.68,202.89,202.24,202.88,15594.0
2025-04-10 11:55:00,202.91,202.92,201.45,201.91,11522.0,202.91,202.92,201.45,201.91,11522.0
2025-04-10 12:00:00,201.79,202.53,200.82,200.87,13967.0,201.79,202.53,200.82,200.87,13967.0
2025-04-10 12:05:00,200.66,201.54,200.37,201.19,25726.0,200.66,201.54,200.37,201.19,25726.0
2025-04-10 12:10:00,201.11,201.28,200.43,200.55,14635.0,201.11,201.28,200.43,200.55,14635.0
2025-04-10 12:15:00,200.53,200.53,199.98,200.09,26093.0,200.53,200.53,199.98,200.09,26093.0
2025-04-10 12:20:00,200.09,200.16,198.43,200.16,27014.0,200.09,200.16,198.43,200.16,27014.0
2025-04-10 12:25:00,199.96,199.96,198.6,199.43,17171.0,199.96,199.96,198.6,199.43,17171.0
2025-04-10 12:30:00,199.39,201.24,199.38,201.0,16747.0,199.39,201.24,199.38,201.0,16747.0
2025-04-10 12:35:00,201.0,202.27,200.6,201.89,17720.0,201.0,202.27,200.6,201.89,17720.0
2025-04-10 12:40:00,202.16,202.18,200.89,201.76,12412.0,202.16,202.18,200.89,201.76,12412.0
2025-04-10 12:45:00,201.42,202.58,200.75,202.37,12075.0,201.42,202.58,200.75,202.37,12075.0
2025-04-10 12:50:00,202.39,202.68,201.6,201.84,8130.0,202.39,202.68,201.6,201.84,8130.0
2025-04-10 12:55:00,201.69,202.44,201.58,202.19,9785.0,201.69,202.44,201.58,202.19,9785.0
2025-04-10 13:00:00,202.19,204.01,201.86,202.91,15979.0,202.19,204.01,201.86,202.91,15979.0
2025-04-10 13:05:00,202.64,202.76,201.44,201.44,14433.0,202.64,202.76,201.44,201.44,14433.0
2025-04-10 13:10:00,201.21,201.21,199.82,200.21,13108.0,201.21,201.21,199.82,200.21,13108.0
2025-04-10 13:15:00,200.04,200.54,199.92,200.48,7779.0,200.04,200.54,199.92,200.48,7779.0
2025-04-10 13:20:00,200.54,201.02,199.68,200.73,27158.0,200.54,201.02,199.68,200.73,27158.0
2025-04-10 13:25:00,200.8,202.02,200.8,202.02,16848.0,200.8,202.02,200.8,202.02,16848.0
2025-04-10 13:30:00,201.84,202.41,201.62,202.0,12604.0,201.84,202.41,201.62,202.0,12604.0
2025-04-10 13:35:00,201.96,202.79,201.79,201.96,12428.0,201.96,202.79,201.79,201.96,12428.0
2025-04-10 13:40:00,202.12,203.59,201.97,203.38,20611.0,202.12,203.59,201.97,203.38,20611.0
2025-04-10 13:45:00,203.37,204.75,203.34,203.62,13215.0,203.37,204.75,203.34,203.62,13215.0
2025-04-10 13:50:00,203.6,204.3,202.99,204.11,15207.0,203.6,204.3,202.99,204.11,15207.0
2025-04-10 13:55:00,204.14,204.75,204.08,204.21,16647.0,204.14,204.75,204.08,204.21,16647.0
2025-04-10 14:00:00,204.19,205.45,204.03,205.34,12189.0,204.19,205.45,204.03,205.34,12189.0
2025-04-10 14:05:00,205.33,205.42,203.43,203.44,20496.0,205.33,205.42,203.43,203.44,20496.0
2025-04-10 14:10:00,203.53,203.8,202.78,202.84,12545.0,203.53,203.8,202.78,202.84,12545.0
2025-04-10 14:15:00,202.84,204.06,202.83,203.73,13375.0,202.84,204.06,202.83,203.73,13375.0
2025-04-10 14:20:00,203.77,205.35,203.77,205.22,9326.0,203.77,205.35,203.77,205.22,9326.0
2025-04-10 14:25:00,204.91,206.0,204.73,205.87,17711.0,204.91,206.0,204.73,205.87,17711.0
2025-04-10 14:30:00,205.87,206.23,205.46,205.47,17007.0,205.87,206.23,205.46,205.47,17007.0
2025-04-10 14:35:00,205.35,205.79,204.98,205.67,17419.0,205.35,205.79,204.98,205.67,17419.0
2025-04-10 14:40:00,205.75,207.13,205.55,207.01,23238.0,205.75,207.13,205.55,207.01,23238.0
2025-04-10 14:45:00,207.0,207.0,205.36,205.71,17897.0,207.0,207.0,205.36,205.71,17897.0
2025-04-10 14:50:00,205.72,206.27,204.94,204.95,13141.0,205.72,206.27,204.94,204.95,13141.0
2025-04-10 14:55:00,204.8,205.68,204.38,205.4,26599.0,204.8,205.68,204.38,205.4,26599.0
2025-04-10 15:00:00,205.21,206.16,204.7,205.83,55928.0,205.21,206.16,204.7,205.83,55928.0
2025-04-10 15:05:00,205.78,206.02,204.2,204.22,17048.0,205.78,206.02,204.2,204.22,17048.0
2025-04-10 15:10:00,204.22,204.74,204.12,204.6,25313.0,204.22,204.74,204.12,204.6,25313.0
2025-04-10 15:15:00,204.78,205.54,204.28,205.23,17302.0,204.78,205.54,204.28,205.23,17302.0
2025-04-10 15:20:00,205.41,206.03,204.6,204.89,25418.0,205.41,206.03,204.6,204.89,25418.0
2025-04-10 15:25:00,204.98,205.34,203.39,203.4,28386.0,204.98,205.34,203.39,203.4,28386.0
2025-04-10 15:30:00,203.41,204.74,203.37,203.37,26875.0,203.41,204.74,203.37,203.37,26875.0
2025-04-10 15:35:00,203.33,203.67,202.33,202.48,20871.0,203.33,203.67,202.33,202.48,20871.0
2025-04-10 15:40:00,202.6,203.01,201.34,201.55,40223.0,202.6,203.01,201.34,201.55,40223.0
2025-04-10 15:45:00,201.69,202.83,201.44,201.69,69416.0,201.69,202.83,201.44,201.69,69416.0
2025-04-10 15:50:00,201.51,203.99,201.47,203.67,67177.0,201.51,203.99,201.47,203.67,67177.0
2025-04-10 15:55:00,203.57,204.59,202.75,204.29,226060.0,203.57,204.59,202.75,204.29,226060.0
2025-04-11 09:30:00,203.26,204.33,201.32,202.58,27399.0,203.26,204.33,201.32,202.58,27399.0
2025-04-11 09:35:00,202.89,202.89,200.81,202.7,9718.0,202.89,202.89,200.81,202.7,9718.0
2025-04-11 09:40:00,202.58,203.1,201.78,202.8,12618.0,202.58,203.1,201.78,202.8,12618.0
2025-04-11 09:45:00,203.23,204.07,202.8,203.82,13983.0,203.23,204.07,202.8,203.82,13983.0
2025-04-11 09:50:00,203.61,204.47,203.57,204.26,17300.0,203.61,204.47,203.57,204.26,17300.0
2025-04-11 09:55:00,204.19,204.51,203.55,203.8,9383.0,204.19,204.51,203.55,203.8,9383.0
2025-04-11 10:00:00,203.54,203.64,202.74,203.5,22270.0,203.54,203.64,202.74,203.5,22270.0
2025-04-11 10:05:00,203.53,204.85,203.38,204.31,18115.0,203.53,204.85,203.38,204.31,18115.0
2025-04-11 10:10:00,204.51,205.03,203.36,204.53,25757.0,204.51,205.03,203.36,204.53,25757.0
2025-04-11 10:15:00,204.59,205.35,204.07,204.07,26923.0,204.59,205.35,204.07,204.07,26923.0
2025-04-11 10:20:00,204.02,204.24,202.85,202.97,20053.0,204.02,204.24,202.85,202.97,20053.0
2025-04-11 10:25:00,202.97,203.48,202.65,202.9,22842.0,202.97,203.48,202.65,202.9,22842.0
2025-04-11 10:30:00,202.92,203.92,202.69,203.15,20326.0,202.92,203.92,202.69,203.15,20326.0
2025-04-11 10:35:00,203.17,203.54,202.96,203.4,16980.0,203.17,203.54,202.96,203.4,16980.0
2025-04-11 10:40:00,203.16,204.06,203.05,203.99,6194.0,203.16,204.06,203.05,203.99,6194.0
2025-04-11 10:45:00,203.84,204.37,203.83,203.95,4961.0,203.84,204.37,203.83,203.95,4961.0
2025-04-11 10:50:00,204.15,204.15,203.24,203.72,15928.0,204.15,204.15,203.24,203.72,15928.0
2025-04-11 10:55:00,203.63,204.15,203.48,203.9,16676.0,203.63,204.15,203.48,203.9,16676.0
2025-04-11 11:00:00,203.84,205.3,202.97,203.22,21357.0,203.84,205.3,202.97,203.22,21357.0
2025-04-11 11:05:00,203.15,203.25,202.65,203.24,9403.0,203.15,203.25,202.65,203.24,9403.0
2025-04-11 11:10:00,203.25,203.25,202.39,202.39,5432.0,203.25,203.25,202.39,202.39,5432.0
2025-04-11 11:15:00,202.34,202.76,201.81,202.21,6800.0,202.34,202.76,201.81,202.21,6800.0
2025-04-11 11:20:00,202.08,202.44,201.9,202.11,14507.0,202.08,202.44,201.9,202.11,14507.0
2025-04-11 11:25:00,202.11,202.92,201.94,202.61,13266.0,202.11,202.92,201.94,202.61,13266.0
2025-04-11 11:30:00,202.8,203.34,202.66,202.98,13264.0,202.8,203.34,202.66,202.98,13264.0
2025-04-11 11:35:00,203.16,204.3,203.16,204.28,4766.0,203.16,204.3,203.16,204.28,4766.0
2025-04-11 11:40:00,204.29,204.29,203.53,204.0,4706.0,204.29,204.29,203.53,204.0,4706.0
2025-04-11 11:45:00,204.09,204.9,203.97,204.9,12387.0,204.09,204.9,203.97,204.9,12387.0
2025-04-11 11:50:00,204.96,204.96,204.32,204.48,5437.0,204.96,204.96,204.32,204.48,5437.0
2025-04-11 11:55:00,204.55,205.21,204.35,205.05,8852.0,204.55,205.21,204.35,205.05,8852.0
2025-04-11 12:00:00,205.11,205.6,205.06,205.1,4393.0,205.11,205.6,205.06,205.1,4393.0
2025-04-11 12:05:00,205.45,205.88,205.45,205.56,11934.0,205.45,205.88,205.45,205.56,11934.0
2025-04-11 12:10:00,205.62,205.92,205.53,205.74,14399.0,205.62,205.92,205.53,205.74,14399.0
2025-04-11 12:15:00,205.81,206.22,205.74,206.08,7302.0,205.81,206.22,205.74,206.08,7302.0
2025-04-11 12:20:00,206.17,206.31,205.69,205.79,14327.0,206.17,206.31,205.69,205.79,14327.0
2025-04-11 12:25:00,205.78,205.9,205.46,205.6,11802.0,205.78,205.9,205.46,205.6,11802.0
2025-04-11 12:30:00,205.73,206.88,205.73,206.78,15518.0,205.73,206.88,205.73,206.78,15518.0
2025-04-11 12:35:00,206.78,207.42,206.78,207.36,7055.0,206.78,207.42,206.78,207.36,7055.0
2025-04-11 12:40:00,207.18,207.54,206.92,207.54,3153.0,207.18,207.54,206.92,207.54,3153.0
2025-04-11 12:45:00,207.35,207.73,207.15,207.73,14010.0,207.35,207.73,207.15,207.73,14010.0
2025-04-11 12:50:00,207.73,207.73,207.0,207.28,9009.0,207.73,207.73,207.0,207.28,9009.0
2025-04-11 12:55:00,207.44,207.71,207.38,207.57,7279.0,207.44,207.71,207.38,207.57,7279.0
2025-04-11 13:00:00,207.5,207.82,207.18,207.7,7644.0,207.5,207.82,207.18,207.7,7644.0
2025-04-11 13:05:00,207.55,208.28,207.52,207.64,14247.0,207.55,208.28,207.52,207.64,14247.0
2025-04-11 13:10:00,207.64,207.91,207.35,207.67,7208.0,207.64,207.91,207.35,207.67,7208.0
2025-04-11 13:15:00,207.67,208.0,206.94,207.24,10621.0,207.67,208.0,206.94,207.24,10621.0
2025-04-11 13:20:00,207.3,208.17,207.15,207.78,19605.0,207.3,208.17,207.15,207.78,19605.0
2025-04-11 13:25:00,207.78,207.79,206.96,207.09,20678.0,207.78,207.79,206.96,207.09,20678.0
2025-04-11 13:30:00,207.14,207.47,206.91,207.01,20593.0,207.14,207.47,206.91,207.01,20593.0
2025-04-11 13:35:00,207.06,208.46,206.89,208.4,57977.0,207.06,208.46,206.89,208.4,57977.0
2025-04-11 13:40:00,208.4,209.87,208.4,209.86,14043.0,208.4,209.87,208.4,209.86,14043.0
2025-04-11 13:45:00,209.56,209.56,208.55,209.1,7523.0,209.56,209.56,208.55,209.1,7523.0
2025-04-11 13:50:00,209.09,209.67,209.03,209.58,6235.0,209.09,209.67,209.03,209.58,6235.0
2025-04-11 13:55:00,209.34,209.42,208.89,208.94,10761.0,209.34,209.42,208.89,208.94,10761.0
2025-04-11 14:00:00,209.01,209.22,208.79,209.16,12095.0,209.01,209.22,208.79,209.16,12095.0
2025-04-11 14:05:00,209.24,209.24,208.66,208.79,12415.0,209.24,209.24,208.66,208.79,12415.0
2025-04-11 14:10:00,208.8,208.86,208.53,208.66,9410.0,208.8,208.86,208.53,208.66,9410.0
2025-04-11 14:15:00,208.66,208.85,207.02,207.46,33921.0,208.66,208.85,207.02,207.46,33921.0
2025-04-11 14:20:00,207.44,208.15,207.43,207.99,14748.0,207.44,208.15,207.43,207.99,14748.0
2025-04-11 14:25:00,208.02,208.2,207.64,208.03,14316.0,208.02,208.2,207.64,208.03,14316.0
2025-04-11 14:30:00,208.02,208.29,207.83,207.96,8838.0,208.02,208.29,207.83,207.96,8838.0
2025-04-11 14:35:00,207.96,208.34,207.82,208.09,11750.0,207.96,208.34,207.82,208.09,11750.0
2025-04-11 14:40:00,208.11,208.41,208.07,208.23,21298.0,208.11,208.41,208.07,208.23,21298.0
2025-04-11 14:45:00,208.23,208.51,208.17,208.25,7143.0,208.23,208.51,208.17,208.25,7143.0
2025-04-11 14:50:00,208.33,208.38,207.46,208.24,11403.0,208.33,208.38,207.46,208.24,11403.0
2025-04-11 14:55:00,208.24,208.24,207.61,207.65,11825.0,208.24,208.24,207.61,207.65,11825.0
2025-04-11 15:00:00,207.62,208.17,207.45,207.93,19690.0,207.62,208.17,207.45,207.93,19690.0
2025-04-11 15:05:00,207.92,208.6,207.59,208.6,15309.0,207.92,208.6,207.59,208.6,15309.0
2025-04-11 15:10:00,208.56,208.88,208.36,208.72,14034.0,208.56,208.88,208.36,208.72,14034.0
2025-04-11 15:15:00,208.64,208.82,208.18,208.78,20715.0,208.64,208.82,208.18,208.78,20715.0
2025-04-11 15:20:00,208.75,209.19,208.54,208.96,18346.0,208.75,209.19,208.54,208.96,18346.0
2025-04-11 15:25:00,208.95,209.11,208.6,208.76,20647.0,208.95,209.11,208.6,208.76,20647.0
2025-04-11 15:30:00,208.67,209.01,208.55,208.92,19787.0,208.67,209.01,208.55,208.92,19787.0
2025-04-11 15:35:00,208.92,208.92,208.08,208.67,17639.0,208.92,208.92,208.08,208.67,17639.0
2025-04-11 15:40:00,208.6,208.98,208.49,208.72,26962.0,208.6,208.98,208.49,208.72,26962.0
2025-04-11 15:45:00,208.7,208.88,208.32,208.62,34193.0,208.7,208.88,208.32,208.62,34193.0
2025-04-11 15:50:00,208.72,209.25,208.19,208.2,53440.0,208.72,209.25,208.19,208.2,53440.0
2025-04-11 15:55:00,208.23,208.55,207.73,208.14,186781.0,208.23,208.55,207.73,208.14,186781.0
2025-04-14 09:30:00,212.0,212.93,210.69,211.53,59370.0,212.0,212.93,210.69,211.53,59370.0
2025-04-14 09:35:00,211.32,212.24,210.17,210.85,14863.0,211.32,212.24,210.17,210.85,14863.0
2025-04-14 09:40:00,210.85,211.52,210.3,210.98,9940.0,210.85,211.52,210.3,210.98,9940.0
2025-04-14 09:45:00,211.0,211.73,210.34,211.25,17858.0,211.0,211.73,210.34,211.25,17858.0
2025-04-14 09:50:00,211.68,212.83,211.56,212.69,23841.0,211.68,212.83,211.56,212.69,23841.0
2025-04-14 09:55:00,212.32,212.5,211.47,211.87,29460.0,212.32,212.5,211.47,211.87,29460.0
2025-04-14 10:00:00,212.02,213.65,211.77,213.24,29679.0,212.02,213.65,211.77,213.24,29679.0
2025-04-14 10:05:00,213.26,213.56,212.66,212.92,21973.0,213.26,213.56,212.66,212.92,21973.0
2025-04-14 10:10:00,212.81,213.01,212.46,212.91,9588.0,212.81,213.01,212.46,212.91,9588.0
2025-04-14 10:15:00,212.77,212.77,211.55,211.84,16303.0,212.77,212.77,211.55,211.84,16303.0
2025-04-14 10:20:00,211.84,212.05,211.21,211.9,11867.0,211.84,212.05,211.21,211.9,11867.0
2025-04-14 10:25:00,211.97,212.79,211.62,212.56,12349.0,211.97,212.79,211.62,212.56,12349.0
2025-04-14 10:30:00,212.51,212.86,212.14,212.68,9273.0,212.51,212.86,212.14,212.68,9273.0
2025-04-14 10:35:00,212.72,212.85,212.48,212.59,7085.0,212.72,212.85,212.48,212.59,7085.0
2025-04-14 10:40:00,212.59,212.95,212.43,212.63,8270.0,212.59,212.95,212.43,212.63,8270.0
2025-04-14 10:45:00,212.51,212.95,212.44,212.94,8907.0,212.51,212.95,212.44,212.94,8907.0
2025-04-14 10:50:00,212.89,213.29,212.89,213.21,9962.0,212.89,213.29,212.89,213.21,9962.0
2025-04-14 10:55:00,213.08,213.12,212.38,212.57,11420.0,213.08,213.12,212.38,212.57,11420.0
2025-04-14 11:00:00,212.67,213.11,212.43,212.47,9668.0,212.67,213.11,212.43,212.47,9668.0
2025-04-14 11:05:00,212.47,212.58,212.13,212.27,7833.0,212.47,212.58,212.13,212.27,7833.0
2025-04-14 11:10:00,212.08,212.35,211.64,211.65,12983.0,212.08,212.35,211.64,211.65,12983.0
2025-04-14 11:15:00,211.84,212.01,211.45,211.85,6149.0,211.84,212.01,211.45,211.85,6149.0
2025-04-14 11:20:00,211.75,212.06,211.55,211.62,9835.0,211.75,212.06,211.55,211.62,9835.0
2025-04-14 11:25:00,211.45,211.65,210.94,210.99,14722.0,211.45,211.65,210.94,210.99,14722.0
2025-04-14 11:30:00,210.99,211.6,210.81,211.57,7300.0,210.99,211.6,210.81,211.57,7300.0
2025-04-14 11:35:00,211.58,211.69,210.82,210.82,8019.0,211.58,211.69,210.82,210.82,8019.0
2025-04-14 11:40:00,210.83,211.17,210.58,211.14,5579.0,210.83,211.17,210.58,211.14,5579.0
2025-04-14 11:45:00,211.0,211.0,209.92,210.25,18098.0,211.0,211.0,209.92,210.25,18098.0
2025-04-14 11:50:00,210.26,210.71,209.95,210.6,5851.0,210.26,210.71,209.95,210.6,5851.0
2025-04-14 11:55:00,210.59,211.06,210.39,210.39,13276.0,210.59,211.06,210.39,210.39,13276.0
2025-04-14 12:00:00,210.39,210.76,210.23,210.53,8372.0,210.39,210.76,210.23,210.53,8372.0
2025-04-14 12:05:00,210.55,210.63,210.34,210.5,11603.0,210.55,210.63,210.34,210.5,11603.0
2025-04-14 12:10:00,210.63,210.79,210.0,210.55,11847.0,210.63,210.79,210.0,210.55,11847.0
2025-04-14 12:15:00,210.61,211.26,210.54,211.13,11595.0,210.61,211.26,210.54,211.13,11595.0
2025-04-14 12:20:00,211.13,211.33,210.69,210.95,11838.0,211.13,211.33,210.69,210.95,11838.0
2025-04-14 12:25:00,210.91,210.94,210.47,210.82,16151.0,210.91,210.94,210.47,210.82,16151.0
2025-04-14 12:30:00,210.89,211.47,210.52,211.46,4762.0,210.89,211.47,210.52,211.46,4762.0
2025-04-14 12:35:00,211.33,211.4,210.92,210.93,5714.0,211.33,211.4,210.92,210.93,5714.0
2025-04-14 12:40:00,210.91,211.19,210.71,211.07,5356.0,210.91,211.19,210.71,211.07,5356.0
2025-04-14 12:45:00,211.21,211.32,210.95,210.95,4867.0,211.21,211.32,210.95,210.95,4867.0
2025-04-14 12:50:00,210.93,210.93,210.47,210.83,6350.0,210.93,210.93,210.47,210.83,6350.0
2025-04-14 12:55:00,211.02,211.16,210.52,210.68,6566.0,211.02,211.16,210.52,210.68,6566.0
2025-04-14 13:00:00,210.68,212.7,210.56,210.78,53919.0,210.68,212.7,210.56,210.78,53919.0
2025-04-14 13:05:00,210.78,210.87,210.37,210.64,8260.0,210.78,210.87,210.37,210.64,8260.0
2025-04-14 13:10:00,210.64,210.8,210.38,210.45,9038.0,210.64,210.8,210.38,210.45,9038.0
2025-04-14 13:15:00,210.37,210.85,210.25,210.83,18541.0,210.37,210.85,210.25,210.83,18541.0
2025-04-14 13:20:00,210.79,211.4,210.56,211.16,7004.0,210.79,211.4,210.56,211.16,7004.0
2025-04-14 13:25:00,211.15,211.44,211.02,211.2,5116.0,211.15,211.44,211.02,211.2,5116.0
2025-04-14 13:30:00,211.2,211.61,210.92,211.44,13196.0,211.2,211.61,210.92,211.44,13196.0
2025-04-14 13:35:00,211.51,211.78,211.4,211.56,3897.0,211.51,211.78,211.4,211.56,3897.0
2025-04-14 13:40:00,211.47,211.75,211.31,211.31,4854.0,211.47,211.75,211.31,211.31,4854.0
2025-04-14 13:45:00,211.17,211.64,211.01,211.15,6006.0,211.17,211.64,211.01,211.15,6006.0
2025-04-14 13:50:00,211.44,212.0,211.24,211.79,8608.0,211.44,212.0,211.24,211.79,8608.0
2025-04-14 13:55:00,211.83,211.96,211.64,211.81,3453.0,211.83,211.96,211.64,211.81,3453.0
2025-04-14 14:00:00,211.81,212.36,211.8,212.15,14853.0,211.81,212.36,211.8,212.15,14853.0
2025-04-14 14:05:00,212.06,212.31,211.84,211.98,5961.0,212.06,212.31,211.84,211.98,5961.0
2025-04-14 14:10:00,212.11,212.11,211.72,211.84,6305.0,212.11,212.11,211.72,211.84,6305.0
2025-04-14 14:15:00,211.83,211.96,211.65,211.94,5241.0,211.83,211.96,211.65,211.94,5241.0
2025-04-14 14:20:00,211.9,212.31,211.85,212.2,18251.0,211.9,212.31,211.85,212.2,18251.0
2025-04-14 14:25:00,212.05,212.31,212.02,212.2,5734.0,212.05,212.31,212.02,212.2,5734.0
2025-04-14 14:30:00,212.08,212.43,211.96,212.36,7187.0,212.08,212.43,211.96,212.36,7187.0
2025-04-14 14:35:00,212.39,212.65,212.29,212.53,5944.0,212.39,212.65,212.29,212.53,5944.0
2025-04-14 14:40:00,212.58,212.8,212.56,212.56,13254.0,212.58,212.8,212.56,212.56,13254.0
2025-04-14 14:45:00,212.54,212.76,212.44,212.75,5346.0,212.54,212.76,212.44,212.75,5346.0
2025-04-14 14:50:00,212.64,212.89,212.56,212.57,11258.0,212.64,212.89,212.56,212.57,11258.0
2025-04-14 14:55:00,212.57,212.84,212.57,212.63,7571.0,212.57,212.84,212.57,212.63,7571.0
2025-04-14 15:00:00,212.66,213.04,212.58,212.86,6180.0,212.66,213.04,212.58,212.86,6180.0
2025-04-14 15:05:00,212.86,213.43,212.83,213.42,13852.0,212.86,213.43,212.83,213.42,13852.0
2025-04-14 15:10:00,213.29,213.5,213.06,213.43,12429.0,213.29,213.5,213.06,213.43,12429.0
2025-04-14 15:15:00,213.42,213.54,213.04,213.06,24684.0,213.42,213.54,213.04,213.06,24684.0
2025-04-14 15:20:00,213.12,213.36,212.97,213.1,26652.0,213.12,213.36,212.97,213.1,26652.0
2025-04-14 15:25:00,212.99,213.14,212.46,212.98,28644.0,212.99,213.14,212.46,212.98,28644.0
2025-04-14 15:30:00,212.86,212.98,212.48,212.78,24651.0,212.86,212.98,212.48,212.78,24651.0
2025-04-14 15:35:00,212.78,213.0,212.52,212.92,22768.0,212.78,213.0,212.52,212.92,22768.0
2025-04-14 15:40:00,212.82,213.42,212.82,213.19,18768.0,212.82,213.42,212.82,213.19,18768.0
2025-04-14 15:45:00,213.2,213.41,212.91,213.25,33714.0,213.2,213.41,212.91,213.25,33714.0
2025-04-14 15:50:00,212.99,213.28,212.57,212.66,78089.0,212.99,213.28,212.57,212.66,78089.0
2025-04-14 15:55:00,212.59,212.59,212.09,212.34,105308.0,212.59,212.59,212.09,212.34,105308.0
2025-04-15 09:30:00,213.55,213.89,211.4,212.09,30452.0,213.55,213.89,211.4,212.09,30452.0
2025-04-15 09:35:00,212.09,214.09,212.09,214.09,5707.0,212.09,214.09,212.09,214.09,5707.0
2025-04-15 09:40:00,214.09,214.09,213.01,213.36,6410.0,214.09,214.09,213.01,213.36,6410.0
2025-04-15 09:45:00,213.47,214.42,212.99,214.02,14310.0,213.47,214.42,212.99,214.02,14310.0
2025-04-15 09:50:00,214.02,214.09,213.7,214.0,9944.0,214.02,214.09,213.7,214.0,9944.0
2025-04-15 09:55:00,214.06,214.7,213.46,213.81,8939.0,214.06,214.7,213.46,213.81,8939.0
2025-04-15 10:00:00,213.69,214.25,213.54,214.08,4905.0,213.69,214.25,213.54,214.08,4905.0
2025-04-15 10:05:00,214.26,214.42,214.06,214.06,5526.0,214.26,214.42,214.06,214.06,5526.0
2025-04-15 10:10:00,214.25,214.75,214.04,214.06,11973.0,214.25,214.75,214.04,214.06,11973.0
2025-04-15 10:15:00,214.25,214.59,213.6,213.68,7844.0,214.25,214.59,213.6,213.68,7844.0
2025-04-15 10:20:00,213.67,214.13,213.25,213.79,11459.0,213.67,214.13,213.25,213.79,11459.0
2025-04-15 10:25:00,213.79,214.18,213.63,213.81,10441.0,213.79,214.18,213.63,213.81,10441.0
2025-04-15 10:30:00,213.92,214.49,213.81,214.31,7994.0,213.92,214.49,213.81,214.31,7994.0
2025-04-15 10:35:00,214.34,214.52,214.06,214.14,7145.0,214.34,214.52,214.06,214.14,7145.0
2025-04-15 10:40:00,214.14,214.71,214.01,214.68,16718.0,214.14,214.71,214.01,214.68,16718.0
2025-04-15 10:45:00,214.55,214.69,213.97,214.62,17173.0,214.55,214.69,213.97,214.62,17173.0
2025-04-15 10:50:00,214.26,214.73,214.15,214.61,7300.0,214.26,214.73,214.15,214.61,7300.0
2025-04-15 10:55:00,214.61,214.93,214.5,214.61,7900.0,214.61,214.93,214.5,214.61,7900.0
2025-04-15 11:00:00,214.5,214.84,214.35,214.62,6774.0,214.5,214.84,214.35,214.62,6774.0
2025-04-15 11:05:00,214.84,214.84,214.17,214.31,9427.0,214.84,214.84,214.17,214.31,9427.0
2025-04-15 11:10:00,214.31,214.69,214.13,214.62,11749.0,214.31,214.69,214.13,214.62,11749.0
2025-04-15 11:15:00,214.41,214.85,214.41,214.68,3916.0,214.41,214.85,214.41,214.68,3916.0
2025-04-15 11:20:00,214.5,214.81,214.47,214.59,5944.0,214.5,214.81,214.47,214.59,5944.0
2025-04-15 11:25:00,214.55,214.6,214.09,214.09,10312.0,214.55,214.6,214.09,214.09,10312.0
2025-04-15 11:30:00,214.22,214.79,214.19,214.51,5851.0,214.22,214.79,214.19,214.51,5851.0
2025-04-15 11:35:00,214.38,214.57,214.2,214.33,25187.0,214.38,214.57,214.2,214.33,25187.0
2025-04-15 11:40:00,214.33,214.56,214.25,214.35,12035.0,214.33,214.56,214.25,214.35,12035.0
2025-04-15 11:45:00,214.4,214.63,214.0,214.27,9827.0,214.4,214.63,214.0,214.27,9827.0
2025-04-15 11:50:00,214.21,214.8,214.2,214.64,12594.0,214.21,214.8,214.2,214.64,12594.0
2025-04-15 11:55:00,214.64,214.79,214.39,214.6,12095.0,214.64,214.79,214.39,214.6,12095.0
2025-04-15 12:00:00,214.51,214.92,214.51,214.78,11583.0,214.51,214.92,214.51,214.78,11583.0
2025-04-15 12:05:00,214.86,214.95,214.47,214.62,15644.0,214.86,214.95,214.47,214.62,15644.0
2025-04-15 12:10:00,214.55,214.72,214.25,214.47,14868.0,214.55,214.72,214.25,214.47,14868.0
2025-04-15 12:15:00,214.46,214.68,214.34,214.65,9346.0,214.46,214.68,214.34,214.65,9346.0
2025-04-15 12:20:00,214.62,214.85,214.42,214.76,9904.0,214.62,214.85,214.42,214.76,9904.0
2025-04-15 12:25:00,214.79,215.0,214.67,214.67,15453.0,214.79,215.0,214.67,214.67,15453.0
2025-04-15 12:30:00,214.67,214.95,214.53,214.59,7838.0,214.67,214.95,214.53,214.59,7838.0
2025-04-15 12:35:00,214.59,214.61,214.38,214.45,6166.0,214.59,214.61,214.38,214.45,6166.0
2025-04-15 12:40:00,214.47,214.7,214.46,214.7,4391.0,214.47,214.7,214.46,214.7,4391.0
2025-04-15 12:45:00,214.65,215.15,214.59,214.72,21206.0,214.65,215.15,214.59,214.72,21206.0
2025-04-15 12:50:00,214.68,214.91,214.49,214.57,14254.0,214.68,214.91,214.49,214.57,14254.0
2025-04-15 12:55:00,214.48,214.56,214.23,214.43,11044.0,214.48,214.56,214.23,214.43,11044.0
2025-04-15 13:00:00,214.37,214.74,214.21,214.59,5193.0,214.37,214.74,214.21,214.59,5193.0
2025-04-15 13:05:00,214.59,214.68,214.42,214.42,4157.0,214.59,214.68,214.42,214.42,4157.0
2025-04-15 13:10:00,214.44,214.73,214.33,214.33,16109.0,214.44,214.73,214.33,214.33,16109.0
2025-04-15 13:15:00,214.34,214.34,214.03,214.2,5515.0,214.34,214.34,214.03,214.2,5515.0
2025-04-15 13:20:00,214.16,214.22,213.78,213.99,13348.0,214.16,214.22,213.78,213.99,13348.0
2025-04-15 13:25:00,213.91,213.94,213.66,213.76,19249.0,213.91,213.94,213.66,213.76,19249.0
2025-04-15 13:30:00,213.67,214.16,213.67,213.84,6018.0,213.67,214.16,213.67,213.84,6018.0
2025-04-15 13:35:00,213.69,214.03,213.68,214.02,7794.0,213.69,214.03,213.68,214.02,7794.0
2025-04-15 13:40:00,213.92,214.33,213.91,214.28,2538.0,213.92,214.33,213.91,214.28,2538.0
2025-04-15 13:45:00,214.12,214.46,214.11,214.33,17333.0,214.12,214.46,214.11,214.33,17333.0
2025-04-15 13:50:00,214.43,214.43,213.68,213.74,8551.0,214.43,214.43,213.68,213.74,8551.0
2025-04-15 13:55:00,213.81,214.25,213.73,214.07,5733.0,213.81,214.25,213.73,214.07,5733.0
2025-04-15 14:00:00,214.18,214.39,213.86,213.99,8395.0,214.18,214.39,213.86,213.99,8395.0
2025-04-15 14:05:00,213.99,214.14,213.8,214.06,8069.0,213.99,214.14,213.8,214.06,8069.0
2025-04-15 14:10:00,214.01,214.11,213.75,213.76,7066.0,214.01,214.11,213.75,213.76,7066.0
2025-04-15 14:15:00,213.84,213.91,213.54,213.65,3178.0,213.84,213.91,213.54,213.65,3178.0
2025-04-15 14:20:00,213.62,213.88,213.55,213.71,10860.0,213.62,213.88,213.55,213.71,10860.0
2025-04-15 14:25:00,213.83,213.97,213.65,213.78,12074.0,213.83,213.97,213.65,213.78,12074.0
2025-04-15 14:30:00,213.7,214.25,213.7,214.14,5604.0,213.7,214.25,213.7,214.14,5604.0
2025-04-15 14:35:00,214.03,214.29,213.92,214.02,7181.0,214.03,214.29,213.92,214.02,7181.0
2025-04-15 14:40:00,214.04,214.05,213.63,213.94,17211.0,214.04,214.05,213.63,213.94,17211.0
2025-04-15 14:45:00,214.01,214.15,213.69,213.71,15387.0,214.01,214.15,213.69,213.71,15387.0
2025-04-15 14:50:00,213.77,213.77,213.37,213.39,37634.0,213.77,213.77,213.37,213.39,37634.0
2025-04-15 14:55:00,213.37,213.59,213.23,213.46,47118.0,213.37,213.59,213.23,213.46,47118.0
2025-04-15 15:00:00,213.37,213.56,213.22,213.56,6834.0,213.37,213.56,213.22,213.56,6834.0
2025-04-15 15:05:00,213.47,213.54,213.2,213.38,7764.0,213.47,213.54,213.2,213.38,7764.0
2025-04-15 15:10:00,213.28,213.66,213.2,213.57,40949.0,213.28,213.66,213.2,213.57,40949.0
2025-04-15 15:15:00,213.51,213.83,213.43,213.74,6184.0,213.51,213.83,213.43,213.74,6184.0
2025-04-15 15:20:00,213.68,214.14,213.61,213.91,23419.0,213.68,214.14,213.61,213.91,23419.0
2025-04-15 15:25:00,213.81,214.29,213.65,214.29,19699.0,213.81,214.29,213.65,214.29,19699.0
2025-04-15 15:30:00,213.91,214.3,213.89,213.99,31174.0,213.91,214.3,213.89,213.99,31174.0
2025-04-15 15:35:00,213.99,214.07,213.7,213.84,19272.0,213.99,214.07,213.7,213.84,19272.0
2025-04-15 15:40:00,213.84,214.02,213.68,213.72,9601.0,213.84,214.02,213.68,213.72,9601.0
2025-04-15 15:45:00,213.83,213.83,213.38,213.62,14319.0,213.83,213.83,213.38,213.62,14319.0
2025-04-15 15:50:00,213.75,213.85,213.42,213.5,51721.0,213.75,213.85,213.42,213.5,51721.0
2025-04-15 15:55:00,213.37,213.37,212.64,212.97,149850.0,213.37,213.37,212.64,212.97,149850.0
2025-04-16 09:30:00,212.63,212.63,211.07,211.72,23816.0,212.63,212.63,211.07,211.72,23816.0
2025-04-16 09:35:00,212.38,212.87,210.74,211.0,21953.0,212.38,212.87,210.74,211.0,21953.0
2025-04-16 09:40:00,211.89,212.04,211.0,211.91,18861.0,211.89,212.04,211.0,211.91,18861.0
2025-04-16 09:45:00,211.95,212.13,211.27,211.49,10974.0,211.95,212.13,211.27,211.49,10974.0
2025-04-16 09:50:00,211.76,211.77,211.28,211.28,5187.0,211.76,211.77,211.28,211.28,5187.0
2025-04-16 09:55:00,211.27,211.45,210.72,210.97,7457.0,211.27,211.45,210.72,210.97,7457.0
2025-04-16 10:00:00,211.0,211.73,210.83,211.73,16980.0,211.0,211.73,210.83,211.73,16980.0
2025-04-16 10:05:00,211.76,212.14,211.67,211.92,11775.0,211.76,212.14,211.67,211.92,11775.0
2025-04-16 10:10:00,212.17,212.32,211.83,211.86,19870.0,212.17,212.32,211.83,211.86,19870.0
2025-04-16 10:15:00,211.95,212.22,211.63,212.18,13941.0,211.95,212.22,211.63,212.18,13941.0
2025-04-16 10:20:00,212.09,212.78,212.09,212.77,15880.0,212.09,212.78,212.09,212.77,15880.0
2025-04-16 10:25:00,212.84,213.24,212.79,213.02,19590.0,212.84,213.24,212.79,213.02,19590.0
2025-04-16 10:30:00,213.14,213.27,212.74,213.16,14113.0,213.14,213.27,212.74,213.16,14113.0
2025-04-16 10:35:00,213.11,213.29,212.79,212.89,4969.0,213.11,213.29,212.79,212.89,4969.0
2025-04-16 10:40:00,213.08,213.33,213.06,213.15,4203.0,213.08,213.33,213.06,213.15,4203.0
2025-04-16 10:45:00,212.97,213.22,212.96,213.15,10148.0,212.97,213.22,212.96,213.15,10148.0
2025-04-16 10:50:00,213.09,213.42,213.05,213.24,11268.0,213.09,213.42,213.05,213.24,11268.0
2025-04-16 10:55:00,213.1,213.45,212.89,213.44,23773.0,213.1,213.45,212.89,213.44,23773.0
2025-04-16 11:00:00,213.45,213.63,213.15,213.3,12305.0,213.45,213.63,213.15,213.3,12305.0
2025-04-16 11:05:00,213.43,213.5,213.16,213.47,12981.0,213.43,213.5,213.16,213.47,12981.0
2025-04-16 11:10:00,213.48,213.79,213.47,213.66,44168.0,213.48,213.79,213.47,213.66,44168.0
2025-04-16 11:15:00,213.68,213.68,213.26,213.51,11007.0,213.68,213.68,213.26,213.51,11007.0
2025-04-16 11:20:00,213.51,214.1,213.35,214.08,8989.0,213.51,214.1,213.35,214.08,8989.0
2025-04-16 11:25:00,214.11,214.32,213.89,214.12,41420.0,214.11,214.32,213.89,214.12,41420.0
2025-04-16 11:30:00,214.05,214.16,213.86,214.04,13080.0,214.05,214.16,213.86,214.04,13080.0
2025-04-16 11:35:00,214.02,214.14,213.67,213.81,8392.0,214.02,214.14,213.67,213.81,8392.0
2025-04-16 11:40:00,213.72,213.83,213.59,213.7,8851.0,213.72,213.83,213.59,213.7,8851.0
2025-04-16 11:45:00,213.7,213.78,213.32,213.41,9155.0,213.7,213.78,213.32,213.41,9155.0
2025-04-16 11:50:00,213.41,213.72,213.31,213.39,8607.0,213.41,213.72,213.31,213.39,8607.0
2025-04-16 11:55:00,213.34,213.5,213.06,213.29,17464.0,213.34,213.5,213.06,213.29,17464.0
2025-04-16 12:00:00,213.26,213.36,212.99,213.22,18046.0,213.26,213.36,212.99,213.22,18046.0
2025-04-16 12:05:00,213.16,213.16,212.81,212.96,9677.0,213.16,213.16,212.81,212.96,9677.0
2025-04-16 12:10:00,212.96,213.01,212.82,212.94,4096.0,212.96,213.01,212.82,212.94,4096.0
2025-04-16 12:15:00,212.94,213.2,212.89,213.2,9784.0,212.94,213.2,212.89,213.2,9784.0
2025-04-16 12:20:00,213.1,213.37,212.95,213.35,5253.0,213.1,213.37,212.95,213.35,5253.0
2025-04-16 12:25:00,213.37,213.53,213.15,213.26,6208.0,213.37,213.53,213.15,213.26,6208.0
2025-04-16 12:30:00,213.28,213.57,213.25,213.46,3832.0,213.28,213.57,213.25,213.46,3832.0
2025-04-16 12:35:00,213.39,213.39,212.71,212.82,11729.0,213.39,213.39,212.71,212.82,11729.0
2025-04-16 12:40:00,212.82,213.08,212.65,213.08,5127.0,212.82,213.08,212.65,213.08,5127.0
2025-04-16 12:45:00,212.99,213.05,212.74,212.75,4825.0,212.99,213.05,212.74,212.75,4825.0
2025-04-16 12:50:00,212.71,212.81,212.63,212.8,3165.0,212.71,212.81,212.63,212.8,3165.0
2025-04-16 12:55:00,212.88,212.91,212.61,212.7,4367.0,212.88,212.91,212.61,212.7,4367.0
2025-04-16 13:00:00,212.6,212.74,212.45,212.45,4232.0,212.6,212.74,212.45,212.45,4232.0
2025-04-16 13:05:00,212.41,212.61,212.34,212.34,3284.0,212.41,212.61,212.34,212.34,3284.0
2025-04-16 13:10:00,212.34,212.47,212.2,212.37,3484.0,212.34,212.47,212.2,212.37,3484.0
2025-04-16 13:15:00,212.4,212.81,212.31,212.71,4382.0,212.4,212.81,212.31,212.71,4382.0
2025-04-16 13:20:00,212.62,212.71,212.32,212.38,6238.0,212.62,212.71,212.32,212.38,6238.0
2025-04-16 13:25:00,212.49,212.51,212.3,212.46,16862.0,212.49,212.51,212.3,212.46,16862.0
2025-04-16 13:30:00,212.5,212.5,211.28,211.33,17157.0,212.5,212.5,211.28,211.33,17157.0
2025-04-16 13:35:00,211.51,211.78,211.21,211.21,5027.0,211.51,211.78,211.21,211.21,5027.0
2025-04-16 13:40:00,211.19,211.2,210.68,211.0,5280.0,211.19,211.2,210.68,211.0,5280.0
2025-04-16 13:45:00,211.0,211.0,210.29,210.37,12442.0,211.0,211.0,210.29,210.37,12442.0
2025-04-16 13:50:00,210.34,210.57,210.01,210.25,37815.0,210.34,210.57,210.01,210.25,37815.0
2025-04-16 13:55:00,210.27,210.49,209.73,209.79,64050.0,210.27,210.49,209.73,209.79,64050.0
2025-04-16 14:00:00,209.91,210.55,209.85,210.26,12270.0,209.91,210.55,209.85,210.26,12270.0
2025-04-16 14:05:00,210.48,210.67,210.15,210.41,10397.0,210.48,210.67,210.15,210.41,10397.0
2025-04-16 14:10:00,210.61,210.94,210.53,210.81,6203.0,210.61,210.94,210.53,210.81,6203.0
2025-04-16 14:15:00,210.91,210.92,210.45,210.54,4880.0,210.91,210.92,210.45,210.54,4880.0
2025-04-16 14:20:00,210.51,211.09,210.3,210.97,3370.0,210.51,211.09,210.3,210.97,3370.0
2025-04-16 14:25:00,210.99,211.26,210.89,210.92,8919.0,210.99,211.26,210.89,210.92,8919.0
2025-04-16 14:30:00,211.01,211.18,210.83,211.02,6652.0,211.01,211.18,210.83,211.02,6652.0
2025-04-16 14:35:00,211.03,211.05,210.53,210.53,5963.0,211.03,211.05,210.53,210.53,5963.0
2025-04-16 14:40:00,210.54,210.7,210.38,210.49,6305.0,210.54,210.7,210.38,210.49,6305.0
2025-04-16 14:45:00,210.59,210.61,210.36,210.36,7140.0,210.59,210.61,210.36,210.36,7140.0
2025-04-16 14:50:00,210.37,210.43,210.03,210.12,13780.0,210.37,210.43,210.03,210.12,13780.0
2025-04-16 14:55:00,210.11,210.41,210.06,210.15,11421.0,210.11,210.41,210.06,210.15,11421.0
2025-04-16 15:00:00,210.15,210.31,209.85,209.89,9416.0,210.15,210.31,209.85,209.89,9416.0
2025-04-16 15:05:00,209.89,210.08,209.53,209.57,16335.0,209.89,210.08,209.53,209.57,16335.0
2025-04-16 15:10:00,209.51,209.83,209.24,209.72,11716.0,209.51,209.83,209.24,209.72,11716.0
2025-04-16 15:15:00,209.67,209.78,209.43,209.48,22872.0,209.67,209.78,209.43,209.48,22872.0
2025-04-16 15:20:00,209.48,209.53,208.99,209.0,14248.0,209.48,209.53,208.99,209.0,14248.0
2025-04-16 15:25:00,208.99,209.12,208.76,208.98,14272.0,208.99,209.12,208.76,208.98,14272.0
2025-04-16 15:30:00,208.99,209.45,208.9,209.01,27115.0,208.99,209.45,208.9,209.01,27115.0
2025-04-16 15:35:00,209.01,209.25,208.69,208.99,18999.0,209.01,209.25,208.69,208.99,18999.0
2025-04-16 15:40:00,209.05,209.64,209.05,209.38,13228.0,209.05,209.64,209.05,209.38,13228.0
2025-04-16 15:45:00,209.37,209.65,209.05,209.26,21223.0,209.37,209.65,209.05,209.26,21223.0
2025-04-16 15:50:00,209.4,210.37,209.17,210.15,82765.0,209.4,210.37,209.17,210.15,82765.0
2025-04-16 15:55:00,210.05,210.43,209.64,210.17,154536.0,210.05,210.43,209.64,210.17,154536.0
2025-04-17 09:30:00,209.05,209.75,204.55,206.83,300503.0,209.05,209.75,204.55,206.83,300503.0
2025-04-17 09:35:00,206.83,208.0,206.44,207.52,44613.0,206.83,208.0,206.44,207.52,44613.0
2025-04-17 09:40:00,207.52,209.0,207.41,208.24,21843.0,207.52,209.0,207.41,208.24,21843.0
2025-04-17 09:45:00,208.33,209.01,207.72,208.42,41623.0,208.33,209.01,207.72,208.42,41623.0
2025-04-17 09:50:00,208.42,209.64,208.16,209.55,64115.0,208.42,209.64,208.16,209.55,64115.0
2025-04-17 09:55:00,209.7,209.87,209.25,209.72,77871.0,209.7,209.87,209.25,209.72,77871.0
2025-04-17 10:00:00,209.47,209.66,209.08,209.66,65158.0,209.47,209.66,209.08,209.66,65158.0
2025-04-17 10:05:00,209.66,210.25,209.17,209.58,65536.0,209.66,210.25,209.17,209.58,65536.0
2025-04-17 10:10:00,209.8,210.13,209.47,209.63,20146.0,209.8,210.13,209.47,209.63,20146.0
2025-04-17 10:15:00,209.74,209.89,209.02,209.13,13416.0,209.74,209.89,209.02,209.13,13416.0
2025-04-17 10:20:00,209.02,209.17,208.77,209.09,13310.0,209.02,209.17,208.77,209.09,13310.0
2025-04-17 10:25:00,208.94,208.95,208.29,208.38,6820.0,208.94,208.95,208.29,208.38,6820.0
2025-04-17 10:30:00,208.37,208.73,208.15,208.56,13189.0,208.37,208.73,208.15,208.56,13189.0
2025-04-17 10:35:00,208.68,208.68,208.23,208.53,9504.0,208.68,208.68,208.23,208.53,9504.0
2025-04-17 10:40:00,208.47,209.01,208.41,208.96,7906.0,208.47,209.01,208.41,208.96,7906.0
2025-04-17 10:45:00,209.04,209.43,208.94,209.16,6818.0,209.04,209.43,208.94,209.16,6818.0
2025-04-17 10:50:00,209.16,209.32,208.86,209.12,11403.0,209.16,209.32,208.86,209.12,11403.0
2025-04-17 10:55:00,209.13,209.44,208.81,208.81,8562.0,209.13,209.44,208.81,208.81,8562.0
2025-04-17 11:00:00,208.82,209.18,208.79,208.83,12479.0,208.82,209.18,208.79,208.83,12479.0
2025-04-17 11:05:00,208.82,209.8,208.82,209.4,22676.0,208.82,209.8,208.82,209.4,22676.0
2025-04-17 11:10:00,209.4,210.09,209.4,210.09,11909.0,209.4,210.09,209.4,210.09,11909.0
2025-04-17 11:15:00,210.11,210.61,209.9,210.35,103330.0,210.11,210.61,209.9,210.35,103330.0
2025-04-17 11:20:00,210.45,210.46,210.09,210.1,3775.0,210.45,210.46,210.09,210.1,3775.0
2025-04-17 11:25:00,210.2,210.28,209.94,210.04,4547.0,210.2,210.28,209.94,210.04,4547.0
2025-04-17 11:30:00,210.03,210.67,210.03,210.52,13056.0,210.03,210.67,210.03,210.52,13056.0
2025-04-17 11:35:00,210.57,210.85,210.12,210.51,15212.0,210.57,210.85,210.12,210.51,15212.0
2025-04-17 11:40:00,210.53,210.68,210.27,210.48,6005.0,210.53,210.68,210.27,210.48,6005.0
2025-04-17 11:45:00,210.48,210.64,210.16,210.4,12283.0,210.48,210.64,210.16,210.4,12283.0
2025-04-17 11:50:00,210.48,211.05,210.47,210.73,66316.0,210.48,211.05,210.47,210.73,66316.0
2025-04-17 11:55:00,210.75,211.2,210.74,210.79,16788.0,210.75,211.2,210.74,210.79,16788.0
2025-04-17 12:00:00,210.81,211.57,210.46,210.48,16103.0,210.81,211.57,210.46,210.48,16103.0
2025-04-17 12:05:00,210.49,211.52,210.45,211.04,21605.0,210.49,211.52,210.45,211.04,21605.0
2025-04-17 12:10:00,211.06,211.14,210.43,210.89,19763.0,211.06,211.14,210.43,210.89,19763.0
2025-04-17 12:15:00,210.84,211.76,210.57,211.65,8217.0,210.84,211.76,210.57,211.65,8217.0
2025-04-17 12:20:00,211.62,211.95,211.43,211.59,6696.0,211.62,211.95,211.43,211.59,6696.0
2025-04-17 12:25:00,211.59,212.21,211.5,212.08,13053.0,211.59,212.21,211.5,212.08,13053.0
2025-04-17 12:30:00,212.08,212.37,211.94,212.25,4912.0,212.08,212.37,211.94,212.25,4912.0
2025-04-17 12:35:00,212.2,212.37,211.93,211.93,12399.0,212.2,212.37,211.93,211.93,12399.0
2025-04-17 12:40:00,211.86,212.14,211.57,211.88,15602.0,211.86,212.14,211.57,211.88,15602.0
2025-04-17 12:45:00,211.93,212.25,211.79,212.11,9991.0,211.93,212.25,211.79,212.11,9991.0
2025-04-17 12:50:00,212.04,212.43,211.91,212.37,6754.0,212.04,212.43,211.91,212.37,6754.0
2025-04-17 12:55:00,212.29,212.58,212.23,212.23,7752.0,212.29,212.58,212.23,212.23,7752.0
2025-04-17 13:00:00,212.28,212.36,211.96,211.96,7585.0,212.28,212.36,211.96,211.96,7585.0
2025-04-17 13:05:00,211.96,212.16,211.92,212.16,11153.0,211.96,212.16,211.92,212.16,11153.0
2025-04-17 13:10:00,211.98,211.98,211.02,211.19,17512.0,211.98,211.98,211.02,211.19,17512.0
2025-04-17 13:15:00,211.11,211.12,210.76,210.86,22744.0,211.11,211.12,210.76,210.86,22744.0
2025-04-17 13:20:00,210.79,210.84,210.39,210.74,17594.0,210.79,210.84,210.39,210.74,17594.0
2025-04-17 13:25:00,210.7,211.12,210.15,210.15,54541.0,210.7,211.12,210.15,210.15,54541.0
2025-04-17 13:30:00,210.28,210.57,210.23,210.38,14806.0,210.28,210.57,210.23,210.38,14806.0
2025-04-17 13:35:00,210.38,210.6,210.33,210.59,15925.0,210.38,210.6,210.33,210.59,15925.0
2025-04-17 13:40:00,210.59,210.6,210.06,210.13,9413.0,210.59,210.6,210.06,210.13,9413.0
2025-04-17 13:45:00,210.4,210.94,210.36,210.59,50110.0,210.4,210.94,210.36,210.59,50110.0
2025-04-17 13:50:00,210.62,211.07,210.61,210.72,81334.0,210.62,211.07,210.61,210.72,81334.0
2025-04-17 13:55:00,210.75,210.96,210.65,210.66,19631.0,210.75,210.96,210.65,210.66,19631.0
2025-04-17 14:00:00,210.82,211.17,210.64,211.17,12154.0,210.82,211.17,210.64,211.17,12154.0
2025-04-17 14:05:00,211.06,211.47,210.96,211.47,14502.0,211.06,211.47,210.96,211.47,14502.0
2025-04-17 14:10:00,211.47,211.77,211.14,211.21,13123.0,211.47,211.77,211.14,211.21,13123.0
2025-04-17 14:15:00,211.36,211.45,211.18,211.33,5351.0,211.36,211.45,211.18,211.33,5351.0
2025-04-17 14:20:00,211.34,211.58,211.23,211.43,12099.0,211.34,211.58,211.23,211.43,12099.0
2025-04-17 14:25:00,211.46,211.47,210.52,210.65,14233.0,211.46,211.47,210.52,210.65,14233.0
2025-04-17 14:30:00,210.63,211.09,210.58,210.76,32951.0,210.63,211.09,210.58,210.76,32951.0
2025-04-17 14:35:00,210.76,211.17,210.69,211.06,9219.0,210.76,211.17,210.69,211.06,9219.0
2025-04-17 14:40:00,211.0,211.13,210.67,210.85,14909.0,211.0,211.13,210.67,210.85,14909.0
2025-04-17 14:45:00,210.85,210.96,210.31,210.51,52329.0,210.85,210.96,210.31,210.51,52329.0
2025-04-17 14:50:00,210.38,210.9,210.25,210.64,13453.0,210.38,210.9,210.25,210.64,13453.0
2025-04-17 14:55:00,210.55,210.73,210.26,210.38,12025.0,210.55,210.73,210.26,210.38,12025.0
2025-04-17 15:00:00,210.26,210.5,210.23,210.26,10950.0,210.26,210.5,210.23,210.26,10950.0
2025-04-17 15:05:00,210.41,210.41,210.04,210.12,18412.0,210.41,210.41,210.04,210.12,18412.0
2025-04-17 15:10:00,210.15,210.31,209.53,209.66,23188.0,210.15,210.31,209.53,209.66,23188.0
2025-04-17 15:15:00,209.68,209.92,209.45,209.72,18930.0,209.68,209.92,209.45,209.72,18930.0
2025-04-17 15:20:00,209.77,210.13,209.43,210.03,27724.0,209.77,210.13,209.43,210.03,27724.0
2025-04-17 15:25:00,209.93,210.11,209.7,209.8,27774.0,209.93,210.11,209.7,209.8,27774.0
2025-04-17 15:30:00,209.8,209.99,209.7,209.79,16398.0,209.8,209.99,209.7,209.79,16398.0
2025-04-17 15:35:00,209.83,209.96,209.55,209.9,20112.0,209.83,209.96,209.55,209.9,20112.0
2025-04-17 15:40:00,209.88,210.28,209.51,209.89,18763.0,209.88,210.28,209.51,209.89,18763.0
2025-04-17 15:45:00,209.98,209.98,209.15,209.37,49041.0,209.98,209.98,209.15,209.37,49041.0
2025-04-17 15:50:00,209.14,209.14,208.54,209.05,64440.0,209.14,209.14,208.54,209.05,64440.0
2025-04-17 15:55:00,208.99,208.99,208.12,208.76,249003.0,208.99,208.99,208.12,208.76,249003.0
2025-04-21 09:30:00,208.64,209.23,207.97,208.75,22007.0,208.64,209.23,207.97,208.75,22007.0
2025-04-21 09:35:00,208.75,209.46,208.51,209.04,4664.0,208.75,209.46,208.51,209.04,4664.0
2025-04-21 09:40:00,209.17,209.74,208.84,209.55,5001.0,209.17,209.74,208.84,209.55,5001.0
2025-04-21 09:45:00,209.55,209.69,208.83,209.44,17276.0,209.55,209.69,208.83,209.44,17276.0
2025-04-21 09:50:00,209.44,209.51,209.06,209.13,12360.0,209.44,209.51,209.06,209.13,12360.0
2025-04-21 09:55:00,209.13,209.16,208.83,208.94,12840.0,209.13,209.16,208.83,208.94,12840.0
2025-04-21 10:00:00,208.84,208.89,208.16,208.59,42732.0,208.84,208.89,208.16,208.59,42732.0
2025-04-21 10:05:00,208.62,208.67,208.3,208.52,7806.0,208.62,208.67,208.3,208.52,7806.0
2025-04-21 10:10:00,208.57,208.67,208.31,208.57,28300.0,208.57,208.67,208.31,208.57,28300.0
2025-04-21 10:15:00,208.56,208.61,207.73,208.09,20098.0,208.56,208.61,207.73,208.09,20098.0
2025-04-21 10:20:00,208.14,208.14,207.77,207.78,10592.0,208.14,208.14,207.77,207.78,10592.0
2025-04-21 10:25:00,207.77,208.0,207.66,207.86,32802.0,207.77,208.0,207.66,207.86,32802.0
2025-04-21 10:30:00,207.88,207.97,207.71,207.83,7529.0,207.88,207.97,207.71,207.83,7529.0
2025-04-21 10:35:00,207.77,208.38,207.77,208.33,7413.0,207.77,208.38,207.77,208.33,7413.0
2025-04-21 10:40:00,208.33,208.53,207.91,207.91,16527.0,208.33,208.53,207.91,207.91,16527.0
2025-04-21 10:45:00,207.78,208.13,207.71,207.84,11073.0,207.78,208.13,207.71,207.84,11073.0
2025-04-21 10:50:00,207.65,207.81,207.46,207.55,22677.0,207.65,207.81,207.46,207.55,22677.0
2025-04-21 10:55:00,207.5,207.59,207.14,207.26,9453.0,207.5,207.59,207.14,207.26,9453.0
2025-04-21 11:00:00,207.29,207.7,207.27,207.62,11453.0,207.29,207.7,207.27,207.62,11453.0
2025-04-21 11:05:00,207.74,207.88,207.31,207.43,11386.0,207.74,207.88,207.31,207.43,11386.0
2025-04-21 11:10:00,207.54,207.87,207.54,207.7,10683.0,207.54,207.87,207.54,207.7,10683.0
2025-04-21 11:15:00,207.78,208.07,207.6,207.96,16481.0,207.78,208.07,207.6,207.96,16481.0
2025-04-21 11:20:00,208.03,208.3,207.69,207.79,26113.0,208.03,208.3,207.69,207.79,26113.0
2025-04-21 11:25:00,207.72,207.85,207.43,207.44,19437.0,207.72,207.85,207.43,207.44,19437.0
2025-04-21 11:30:00,207.42,207.54,206.95,207.04,6003.0,207.42,207.54,206.95,207.04,6003.0
2025-04-21 11:35:00,207.08,207.24,206.98,207.1,11642.0,207.08,207.24,206.98,207.1,11642.0
2025-04-21 11:40:00,207.12,207.12,206.71,206.87,10813.0,207.12,207.12,206.71,206.87,10813.0
2025-04-21 11:45:00,206.88,207.01,206.31,206.57,22249.0,206.88,207.01,206.31,206.57,22249.0
2025-04-21 11:50:00,206.52,206.59,206.32,206.45,5324.0,206.52,206.59,206.32,206.45,5324.0
2025-04-21 11:55:00,206.33,206.45,206.21,206.42,4266.0,206.33,206.45,206.21,206.42,4266.0
2025-04-21 12:00:00,206.16,206.76,206.16,206.76,43088.0,206.16,206.76,206.16,206.76,43088.0
2025-04-21 12:05:00,206.61,206.95,206.61,206.89,9980.0,206.61,206.95,206.61,206.89,9980.0
2025-04-21 12:10:00,206.95,207.16,206.92,207.16,2735.0,206.95,207.16,206.92,207.16,2735.0
2025-04-21 12:15:00,207.09,207.09,206.8,207.01,12920.0,207.09,207.09,206.8,207.01,12920.0
2025-04-21 12:20:00,207.01,207.08,206.72,206.86,14689.0,207.01,207.08,206.72,206.86,14689.0
2025-04-21 12:25:00,206.78,206.81,206.45,206.5,10273.0,206.78,206.81,206.45,206.5,10273.0
2025-04-21 12:30:00,206.55,206.86,206.45,206.64,15300.0,206.55,206.86,206.45,206.64,15300.0
2025-04-21 12:35:00,206.84,207.24,206.77,207.24,8158.0,206.84,207.24,206.77,207.24,8158.0
2025-04-21 12:40:00,207.03,207.14,206.67,206.67,17477.0,207.03,207.14,206.67,206.67,17477.0
2025-04-21 12:45:00,206.73,207.14,206.72,207.08,43666.0,206.73,207.14,206.72,207.08,43666.0
2025-04-21 12:50:00,207.11,207.13,206.52,206.57,14060.0,207.11,207.13,206.52,206.57,14060.0
2025-04-21 12:55:00,206.56,206.57,206.35,206.44,14865.0,206.56,206.57,206.35,206.44,14865.0
2025-04-21 13:00:00,206.44,206.7,205.9,206.05,53667.0,206.44,206.7,205.9,206.05,53667.0
2025-04-21 13:05:00,205.84,206.04,205.61,205.79,19207.0,205.84,206.04,205.61,205.79,19207.0
2025-04-21 13:10:00,205.76,205.76,205.32,205.46,20931.0,205.76,205.76,205.32,205.46,20931.0
2025-04-21 13:15:00,205.58,205.83,205.33,205.83,12945.0,205.58,205.83,205.33,205.83,12945.0
2025-04-21 13:20:00,205.73,206.07,205.68,205.91,81928.0,205.73,206.07,205.68,205.91,81928.0
2025-04-21 13:25:00,205.86,206.13,205.75,205.78,32494.0,205.86,206.13,205.75,205.78,32494.0
2025-04-21 13:30:00,205.87,206.11,205.72,205.93,9293.0,205.87,206.11,205.72,205.93,9293.0
2025-04-21 13:35:00,205.93,205.93,205.55,205.63,21413.0,205.93,205.93,205.55,205.63,21413.0
2025-04-21 13:40:00,205.63,205.7,205.26,205.48,23038.0,205.63,205.7,205.26,205.48,23038.0
2025-04-21 13:45:00,205.51,205.52,204.95,205.03,21133.0,205.51,205.52,204.95,205.03,21133.0
2025-04-21 13:50:00,205.02,205.26,204.96,205.06,23596.0,205.02,205.26,204.96,205.06,23596.0
2025-04-21 13:55:00,205.03,205.07,204.8,204.91,9089.0,205.03,205.07,204.8,204.91,9089.0
2025-04-21 14:00:00,204.91,205.0,204.65,204.68,13117.0,204.91,205.0,204.65,204.68,13117.0
2025-04-21 14:05:00,204.64,204.97,204.39,204.51,45890.0,204.64,204.97,204.39,204.51,45890.0
2025-04-21 14:10:00,204.42,204.76,204.34,204.73,18574.0,204.42,204.76,204.34,204.73,18574.0
2025-04-21 14:15:00,204.73,205.28,204.73,205.24,8271.0,204.73,205.28,204.73,205.24,8271.0
2025-04-21 14:20:00,205.21,205.67,205.13,205.5,35797.0,205.21,205.67,205.13,205.5,35797.0
2025-04-21 14:25:00,205.5,205.63,205.33,205.63,11400.0,205.5,205.63,205.33,205.63,11400.0
2025-04-21 14:30:00,205.75,205.98,205.42,205.72,19601.0,205.75,205.98,205.42,205.72,19601.0
2025-04-21 14:35:00,205.87,206.1,205.64,205.93,13488.0,205.87,206.1,205.64,205.93,13488.0
2025-04-21 14:40:00,205.99,206.1,205.84,205.94,14325.0,205.99,206.1,205.84,205.94,14325.0
2025-04-21 14:45:00,206.01,206.03,205.7,205.99,13372.0,206.01,206.03,205.7,205.99,13372.0
2025-04-21 14:50:00,206.05,206.13,205.72,205.74,16219.0,206.05,206.13,205.72,205.74,16219.0
2025-04-21 14:55:00,205.71,205.95,205.66,205.67,9437.0,205.71,205.95,205.66,205.67,9437.0
2025-04-21 15:00:00,205.62,205.96,205.62,205.68,9662.0,205.62,205.96,205.62,205.68,9662.0
2025-04-21 15:05:00,205.71,205.91,205.62,205.8,12090.0,205.71,205.91,205.62,205.8,12090.0
2025-04-21 15:10:00,205.79,206.16,205.78,206.12,35753.0,205.79,206.16,205.78,206.12,35753.0
2025-04-21 15:15:00,206.14,206.26,206.02,206.18,11201.0,206.14,206.26,206.02,206.18,11201.0
2025-04-21 15:20:00,206.26,206.51,206.15,206.44,7393.0,206.26,206.51,206.15,206.44,7393.0
2025-04-21 15:25:00,206.47,206.48,206.17,206.3,12421.0,206.47,206.48,206.17,206.3,12421.0
2025-04-21 15:30:00,206.32,206.56,206.24,206.46,19743.0,206.32,206.56,206.24,206.46,19743.0
2025-04-21 15:35:00,206.46,207.26,206.4,206.88,18447.0,206.46,207.26,206.4,206.88,18447.0
2025-04-21 15:40:00,206.99,207.32,206.94,207.07,15247.0,206.99,207.32,206.94,207.07,15247.0
2025-04-21 15:45:00,207.14,207.29,206.89,207.19,27570.0,207.14,207.29,206.89,207.19,27570.0
2025-04-21 15:50:00,207.12,207.94,206.9,207.78,61565.0,207.12,207.94,206.9,207.78,61565.0
2025-04-21 15:55:00,207.74,208.15,207.41,207.53,186981.0,207.74,208.15,207.41,207.53,186981.0
2025-04-22 09:30:00,210.0,210.28,208.5,209.77,46470.0,210.0,210.28,208.5,209.77,46470.0
2025-04-22 09:35:00,209.76,210.87,208.89,210.87,26924.0,209.76,210.87,208.89,210.87,26924.0
2025-04-22 09:40:00,210.76,211.07,210.39,210.83,17432.0,210.76,211.07,210.39,210.83,17432.0
2025-04-22 09:45:00,210.83,211.6,210.82,211.5,14158.0,210.83,211.6,210.82,211.5,14158.0
2025-04-22 09:50:00,211.5,211.5,211.14,211.24,4776.0,211.5,211.5,211.14,211.24,4776.0
2025-04-22 09:55:00,211.18,211.87,211.18,211.82,6520.0,211.18,211.87,211.18,211.82,6520.0
2025-04-22 10:00:00,211.95,212.21,211.71,211.84,9918.0,211.95,212.21,211.71,211.84,9918.0
2025-04-22 10:05:00,211.78,212.39,211.73,212.17,34555.0,211.78,212.39,211.73,212.17,34555.0
2025-04-22 10:10:00,212.4,212.4,211.95,212.18,12281.0,212.4,212.4,211.95,212.18,12281.0
2025-04-22 10:15:00,212.17,212.29,211.88,212.29,16341.0,212.17,212.29,211.88,212.29,16341.0
2025-04-22 10:20:00,212.28,212.56,212.19,212.38,8487.0,212.28,212.56,212.19,212.38,8487.0
2025-04-22 10:25:00,212.36,212.66,212.35,212.49,21289.0,212.36,212.66,212.35,212.49,21289.0
2025-04-22 10:30:00,212.39,212.39,211.97,212.32,15755.0,212.39,212.39,211.97,212.32,15755.0
2025-04-22 10:35:00,212.26,212.5,212.15,212.44,13703.0,212.26,212.5,212.15,212.44,13703.0
2025-04-22 10:40:00,212.5,212.8,212.46,212.68,16552.0,212.5,212.8,212.46,212.68,16552.0
2025-04-22 10:45:00,212.71,213.1,212.53,212.59,14065.0,212.71,213.1,212.53,212.59,14065.0
2025-04-22 10:50:00,212.54,212.7,212.4,212.46,13350.0,212.54,212.7,212.4,212.46,13350.0
2025-04-22 10:55:00,212.47,212.72,212.35,212.48,8765.0,212.47,212.72,212.35,212.48,8765.0
2025-04-22 11:00:00,212.52,212.7,212.42,212.46,7029.0,212.52,212.7,212.42,212.46,7029.0
2025-04-22 11:05:00,212.45,212.45,211.71,212.1,11385.0,212.45,212.45,211.71,212.1,11385.0
2025-04-22 11:10:00,212.1,212.3,211.91,211.91,8889.0,212.1,212.3,211.91,211.91,8889.0
2025-04-22 11:15:00,212.03,212.03,211.76,211.76,5116.0,212.03,212.03,211.76,211.76,5116.0
2025-04-22 11:20:00,211.72,211.79,211.4,211.72,27450.0,211.72,211.79,211.4,211.72,27450.0
2025-04-22 11:25:00,211.73,211.77,211.52,211.56,15291.0,211.73,211.77,211.52,211.56,15291.0
2025-04-22 11:30:00,211.53,211.84,211.53,211.72,12650.0,211.53,211.84,211.53,211.72,12650.0
2025-04-22 11:35:00,211.8,211.83,211.6,211.79,15146.0,211.8,211.83,211.6,211.79,15146.0
2025-04-22 11:40:00,211.81,211.89,211.42,211.42,6767.0,211.81,211.89,211.42,211.42,6767.0
2025-04-22 11:45:00,211.49,211.67,211.38,211.45,5053.0,211.49,211.67,211.38,211.45,5053.0
2025-04-22 11:50:00,211.51,212.0,211.46,212.0,15089.0,211.51,212.0,211.46,212.0,15089.0
2025-04-22 11:55:00,211.91,212.74,211.91,212.52,21845.0,211.91,212.74,211.91,212.52,21845.0
2025-04-22 12:00:00,212.65,213.49,212.62,213.11,16962.0,212.65,213.49,212.62,213.11,16962.0
2025-04-22 12:05:00,213.08,213.23,212.97,213.09,6700.0,213.08,213.23,212.97,213.09,6700.0
2025-04-22 12:10:00,213.22,213.35,213.13,213.2,4224.0,213.22,213.35,213.13,213.2,4224.0
2025-04-22 12:15:00,213.22,213.35,213.1,213.19,12417.0,213.22,213.35,213.1,213.19,12417.0
2025-04-22 12:20:00,213.15,213.76,213.1,213.68,12283.0,213.15,213.76,213.1,213.68,12283.0
2025-04-22 12:25:00,213.7,213.8,213.49,213.56,5890.0,213.7,213.8,213.49,213.56,5890.0
2025-04-22 12:30:00,213.56,213.8,213.45,213.61,5705.0,213.56,213.8,213.45,213.61,5705.0
2025-04-22 12:35:00,213.61,213.64,213.36,213.36,3125.0,213.61,213.64,213.36,213.36,3125.0
2025-04-22 12:40:00,213.36,213.48,213.02,213.48,10273.0,213.36,213.48,213.02,213.48,10273.0
2025-04-22 12:45:00,213.4,213.4,213.09,213.16,5663.0,213.4,213.4,213.09,213.16,5663.0
2025-04-22 12:50:00,213.26,213.26,212.88,212.96,6970.0,213.26,213.26,212.88,212.96,6970.0
2025-04-22 12:55:00,213.06,213.31,213.01,213.03,9803.0,213.06,213.31,213.01,213.03,9803.0
2025-04-22 13:00:00,213.01,213.1,212.93,213.08,8012.0,213.01,213.1,212.93,213.08,8012.0
2025-04-22 13:05:00,213.09,213.23,212.79,213.1,21781.0,213.09,213.23,212.79,213.1,21781.0
2025-04-22 13:10:00,212.83,212.97,212.02,212.14,6932.0,212.83,212.97,212.02,212.14,6932.0
2025-04-22 13:15:00,212.09,212.24,211.45,212.16,27413.0,212.09,212.24,211.45,212.16,27413.0
2025-04-22 13:20:00,212.03,212.17,211.52,211.62,8447.0,212.03,212.17,211.52,211.62,8447.0
2025-04-22 13:25:00,211.59,212.21,211.24,211.24,23026.0,211.59,212.21,211.24,211.24,23026.0
2025-04-22 13:30:00,211.38,211.48,210.99,211.38,26905.0,211.38,211.48,210.99,211.38,26905.0
2025-04-22 13:35:00,211.54,212.12,211.45,211.99,12639.0,211.54,212.12,211.45,211.99,12639.0
2025-04-22 13:40:00,212.01,212.05,211.61,211.77,8066.0,212.01,212.05,211.61,211.77,8066.0
2025-04-22 13:45:00,211.87,211.95,211.66,211.66,12048.0,211.87,211.95,211.66,211.66,12048.0
2025-04-22 13:50:00,211.73,212.02,211.61,212.01,5256.0,211.73,212.02,211.61,212.01,5256.0
2025-04-22 13:55:00,212.02,212.08,211.8,211.86,8529.0,212.02,212.08,211.8,211.86,8529.0
2025-04-22 14:00:00,211.81,212.43,211.75,212.43,18668.0,211.81,212.43,211.75,212.43,18668.0
2025-04-22 14:05:00,212.22,212.91,212.22,212.69,31806.0,212.22,212.91,212.22,212.69,31806.0
2025-04-22 14:10:00,212.69,213.12,212.63,213.12,7512.0,212.69,213.12,212.63,213.12,7512.0
2025-04-22 14:15:00,213.07,213.18,212.87,213.12,21478.0,213.07,213.18,212.87,213.12,21478.0
2025-04-22 14:20:00,213.12,213.53,213.12,213.39,6808.0,213.12,213.53,213.12,213.39,6808.0
2025-04-22 14:25:00,213.45,213.49,213.31,213.41,4419.0,213.45,213.49,213.31,213.41,4419.0
2025-04-22 14:30:00,213.38,213.79,213.37,213.76,15935.0,213.38,213.79,213.37,213.76,15935.0
2025-04-22 14:35:00,213.76,213.76,213.51,213.51,6716.0,213.76,213.76,213.51,213.51,6716.0
2025-04-22 14:40:00,213.58,213.88,213.58,213.72,8108.0,213.58,213.88,213.58,213.72,8108.0
2025-04-22 14:45:00,213.75,214.09,213.69,214.0,6568.0,213.75,214.09,213.69,214.0,6568.0
2025-04-22 14:50:00,214.01,214.27,213.88,214.06,6314.0,214.01,214.27,213.88,214.06,6314.0
2025-04-22 14:55:00,214.16,214.31,213.99,214.11,20941.0,214.16,214.31,213.99,214.11,20941.0
2025-04-22 15:00:00,214.14,214.2,213.86,214.16,9915.0,214.14,214.2,213.86,214.16,9915.0
2025-04-22 15:05:00,214.22,214.22,213.82,213.83,8462.0,214.22,214.22,213.82,213.83,8462.0
2025-04-22 15:10:00,213.83,213.97,213.71,213.88,13224.0,213.83,213.97,213.71,213.88,13224.0
2025-04-22 15:15:00,213.99,214.16,213.92,213.92,26859.0,213.99,214.16,213.92,213.92,26859.0
2025-04-22 15:20:00,214.01,214.02,213.69,213.69,41103.0,214.01,214.02,213.69,213.69,41103.0
2025-04-22 15:25:00,213.69,214.06,213.69,213.8,26562.0,213.69,214.06,213.69,213.8,26562.0
2025-04-22 15:30:00,213.86,214.03,213.66,213.85,17619.0,213.86,214.03,213.66,213.85,17619.0
2025-04-22 15:35:00,213.79,214.01,213.64,213.64,27609.0,213.79,214.01,213.64,213.64,27609.0
2025-04-22 15:40:00,213.56,214.49,213.49,214.36,23578.0,213.56,214.49,213.49,214.36,23578.0
2025-04-22 15:45:00,214.28,214.79,214.2,214.63,22401.0,214.28,214.79,214.2,214.63,22401.0
2025-04-22 15:50:00,214.59,214.6,213.9,214.35,47344.0,214.59,214.6,213.9,214.35,47344.0
2025-04-22 15:55:00,214.39,214.8,214.14,214.27,166189.0,214.39,214.8,214.14,214.27,166189.0
2025-04-23 09:30:00,219.5,220.07,217.49,219.3,111015.0,219.5,220.07,217.49,219.3,111015.0
2025-04-23 09:35:00,219.3,221.28,219.29,220.61,26973.0,219.3,221.28,219.29,220.61,26973.0
2025-04-23 09:40:00,220.3,220.75,219.58,219.95,14002.0,220.3,220.75,219.58,219.95,14002.0
2025-04-23 09:45:00,220.13,221.3,219.97,221.3,33110.0,220.13,221.3,219.97,221.3,33110.0
2025-04-23 09:50:00,221.3,221.5,220.0,220.0,22296.0,221.3,221.5,220.0,220.0,22296.0
2025-04-23 09:55:00,220.0,220.46,219.74,220.22,11150.0,220.0,220.46,219.74,220.22,11150.0
2025-04-23 10:00:00,220.46,221.06,219.41,220.75,44582.0,220.46,221.06,219.41,220.75,44582.0
2025-04-23 10:05:00,220.56,220.67,220.25,220.44,9686.0,220.56,220.67,220.25,220.44,9686.0
2025-04-23 10:10:00,220.56,220.84,220.05,220.05,13274.0,220.56,220.84,220.05,220.05,13274.0
2025-04-23 10:15:00,220.27,220.27,219.26,219.51,13750.0,220.27,220.27,219.26,219.51,13750.0
2025-04-23 10:20:00,219.75,220.35,219.51,220.32,14442.0,219.75,220.35,219.51,220.32,14442.0
2025-04-23 10:25:00,220.22,220.96,220.22,220.4,14558.0,220.22,220.96,220.22,220.4,14558.0
2025-04-23 10:30:00,220.49,221.03,220.48,220.88,15262.0,220.49,221.03,220.48,220.88,15262.0
2025-04-23 10:35:00,220.88,221.23,220.87,221.09,10165.0,220.88,221.23,220.87,221.09,10165.0
2025-04-23 10:40:00,221.09,221.39,220.89,221.26,38050.0,221.09,221.39,220.89,221.26,38050.0
2025-04-23 10:45:00,221.26,221.41,221.01,221.09,34687.0,221.26,221.41,221.01,221.09,34687.0
2025-04-23 10:50:00,221.06,221.06,220.07,220.31,35133.0,221.06,221.06,220.07,220.31,35133.0
2025-04-23 10:55:00,220.31,220.32,219.93,220.16,14105.0,220.31,220.32,219.93,220.16,14105.0
2025-04-23 11:00:00,220.17,220.59,219.44,220.42,53126.0,220.17,220.59,219.44,220.42,53126.0
2025-04-23 11:05:00,220.35,220.55,220.0,220.1,30755.0,220.35,220.55,220.0,220.1,30755.0
2025-04-23 11:10:00,220.0,220.11,219.73,219.95,30048.0,220.0,220.11,219.73,219.95,30048.0
2025-04-23 11:15:00,220.0,220.08,219.11,219.11,64925.0,220.0,220.08,219.11,219.11,64925.0
2025-04-23 11:20:00,219.01,219.22,217.92,218.87,47813.0,219.01,219.22,217.92,218.87,47813.0
2025-04-23 11:25:00,218.71,218.96,218.01,218.32,11854.0,218.71,218.96,218.01,218.32,11854.0
2025-04-23 11:30:00,218.36,218.58,217.85,218.33,24962.0,218.36,218.58,217.85,218.33,24962.0
2025-04-23 11:35:00,218.37,218.87,218.18,218.87,13968.0,218.37,218.87,218.18,218.87,13968.0
2025-04-23 11:40:00,218.86,219.01,218.38,218.41,20555.0,218.86,219.01,218.38,218.41,20555.0
2025-04-23 11:45:00,218.5,218.55,217.56,217.61,36269.0,218.5,218.55,217.56,217.61,36269.0
2025-04-23 11:50:00,217.61,218.01,217.43,217.81,34543.0,217.61,218.01,217.43,217.81,34543.0
2025-04-23 11:55:00,217.89,218.08,217.69,217.8,14173.0,217.89,218.08,217.69,217.8,14173.0
2025-04-23 12:00:00,217.79,217.98,217.59,217.86,27184.0,217.79,217.98,217.59,217.86,27184.0
2025-04-23 12:05:00,217.85,217.97,216.94,217.07,15194.0,217.85,217.97,216.94,217.07,15194.0
2025-04-23 12:10:00,217.08,217.4,216.97,217.31,76540.0,217.08,217.4,216.97,217.31,76540.0
2025-04-23 12:15:00,217.33,217.33,216.5,216.5,33283.0,217.33,217.33,216.5,216.5,33283.0
2025-04-23 12:20:00,216.6,216.84,216.38,216.71,29748.0,216.6,216.84,216.38,216.71,29748.0
2025-04-23 12:25:00,216.71,217.42,216.49,217.38,18719.0,216.71,217.42,216.49,217.38,18719.0
2025-04-23 12:30:00,217.4,217.66,217.25,217.57,19080.0,217.4,217.66,217.25,217.57,19080.0
2025-04-23 12:35:00,217.57,218.07,217.57,217.81,15773.0,217.57,218.07,217.57,217.81,15773.0
2025-04-23 12:40:00,217.71,217.91,217.6,217.8,20609.0,217.71,217.91,217.6,217.8,20609.0
2025-04-23 12:45:00,217.8,217.8,216.94,217.0,26808.0,217.8,217.8,216.94,217.0,26808.0
2025-04-23 12:50:00,217.0,217.44,216.94,217.44,11544.0,217.0,217.44,216.94,217.44,11544.0
2025-04-23 12:55:00,217.41,217.91,217.34,217.69,15714.0,217.41,217.91,217.34,217.69,15714.0
2025-04-23 13:00:00,217.8,217.84,217.07,217.74,21450.0,217.8,217.84,217.07,217.74,21450.0
2025-04-23 13:05:00,217.65,218.13,217.65,218.08,11143.0,217.65,218.13,217.65,218.08,11143.0
2025-04-23 13:10:00,218.05,218.12,217.83,218.12,11673.0,218.05,218.12,217.83,218.12,11673.0
2025-04-23 13:15:00,218.05,218.66,217.97,218.3,23809.0,218.05,218.66,217.97,218.3,23809.0
2025-04-23 13:20:00,218.35,218.41,218.06,218.06,23419.0,218.35,218.41,218.06,218.06,23419.0
2025-04-23 13:25:00,218.11,218.35,217.74,217.75,15290.0,218.11,218.35,217.74,217.75,15290.0
2025-04-23 13:30:00,217.8,218.09,217.45,217.67,22883.0,217.8,218.09,217.45,217.67,22883.0
2025-04-23 13:35:00,217.67,217.8,217.2,217.29,22464.0,217.67,217.8,217.2,217.29,22464.0
2025-04-23 13:40:00,217.38,217.65,217.2,217.63,21518.0,217.38,217.65,217.2,217.63,21518.0
2025-04-23 13:45:00,217.57,217.62,217.3,217.4,13682.0,217.57,217.62,217.3,217.4,13682.0
2025-04-23 13:50:00,217.38,217.95,217.26,217.85,12347.0,217.38,217.95,217.26,217.85,12347.0
2025-04-23 13:55:00,217.89,218.18,217.89,217.97,13824.0,217.89,218.18,217.89,217.97,13824.0
2025-04-23 14:00:00,217.97,218.17,217.6,217.78,28098.0,217.97,218.17,217.6,217.78,28098.0
2025-04-23 14:05:00,217.78,217.99,217.27,217.48,11579.0,217.78,217.99,217.27,217.48,11579.0
2025-04-23 14:10:00,217.58,217.95,217.29,217.54,24428.0,217.58,217.95,217.29,217.54,24428.0
2025-04-23 14:15:00,217.72,217.96,217.67,217.78,8594.0,217.72,217.96,217.67,217.78,8594.0
2025-04-23 14:20:00,217.78,218.06,217.37,217.59,21536.0,217.78,218.06,217.37,217.59,21536.0
2025-04-23 14:25:00,217.59,217.59,216.98,217.08,9284.0,217.59,217.59,216.98,217.08,9284.0
2025-04-23 14:30:00,217.12,217.65,217.08,217.35,11220.0,217.12,217.65,217.08,217.35,11220.0
2025-04-23 14:35:00,217.29,217.55,217.1,217.5,10272.0,217.29,217.55,217.1,217.5,10272.0
2025-04-23 14:40:00,217.53,217.58,217.09,217.09,15995.0,217.53,217.58,217.09,217.09,15995.0
2025-04-23 14:45:00,216.98,217.39,216.97,217.34,10368.0,216.98,217.39,216.97,217.34,10368.0
2025-04-23 14:50:00,217.31,217.31,216.99,216.99,11301.0,217.31,217.31,216.99,216.99,11301.0
2025-04-23 14:55:00,216.99,217.52,216.99,217.13,13031.0,216.99,217.52,216.99,217.13,13031.0
2025-04-23 15:00:00,217.16,217.37,216.65,216.69,19592.0,217.16,217.37,216.65,216.69,19592.0
2025-04-23 15:05:00,216.71,217.17,216.69,217.06,18366.0,216.71,217.17,216.69,217.06,18366.0
2025-04-23 15:10:00,217.06,217.57,216.92,216.98,87227.0,217.06,217.57,216.92,216.98,87227.0
2025-04-23 15:15:00,217.07,217.19,216.77,217.0,22690.0,217.07,217.19,216.77,217.0,22690.0
2025-04-23 15:20:00,217.0,217.09,216.81,216.99,33476.0,217.0,217.09,216.81,216.99,33476.0
2025-04-23 15:25:00,216.9,217.35,216.81,217.02,26228.0,216.9,217.35,216.81,217.02,26228.0
2025-04-23 15:30:00,217.02,217.36,216.7,216.77,29980.0,217.02,217.36,216.7,216.77,29980.0
2025-04-23 15:35:00,216.75,216.77,216.25,216.59,28074.0,216.75,216.77,216.25,216.59,28074.0
2025-04-23 15:40:00,216.57,216.85,216.55,216.77,61629.0,216.57,216.85,216.55,216.77,61629.0
2025-04-23 15:45:00,216.78,217.13,216.53,217.13,32659.0,216.78,217.13,216.53,217.13,32659.0
2025-04-23 15:50:00,217.16,217.83,216.8,217.75,41495.0,217.16,217.83,216.8,217.75,41495.0
2025-04-23 15:55:00,217.68,217.9,217.05,217.25,157076.0,217.68,217.9,217.05,217.25,157076.0
2025-04-24 09:30:00,195.39,198.68,192.0,193.5,704128.0,195.39,198.68,192.0,193.5,704128.0
2025-04-24 09:35:00,193.34,194.37,188.51,189.63,435687.0,193.34,194.37,188.51,189.63,435687.0
2025-04-24 09:40:00,189.63,189.81,185.28,185.37,431909.0,189.63,189.81,185.28,185.37,431909.0
2025-04-24 09:45:00,185.29,187.53,184.71,186.58,317960.0,185.29,187.53,184.71,186.58,317960.0
2025-04-24 09:50:00,186.56,186.78,183.0,183.0,348322.0,186.56,186.78,183.0,183.0,348322.0
2025-04-24 09:55:00,183.35,183.83,180.34,180.51,295402.0,183.35,183.83,180.34,180.51,295402.0
2025-04-24 10:00:00,180.36,181.87,179.82,180.22,305565.0,180.36,181.87,179.82,180.22,305565.0
2025-04-24 10:05:00,180.44,182.22,180.0,182.12,220305.0,180.44,182.22,180.0,182.12,220305.0
2025-04-24 10:10:00,182.13,182.92,180.99,182.5,200219.0,182.13,182.92,180.99,182.5,200219.0
2025-04-24 10:15:00,182.65,182.79,181.91,182.33,205497.0,182.65,182.79,181.91,182.33,205497.0
2025-04-24 10:20:00,182.4,184.2,182.27,183.93,283376.0,182.4,184.2,182.27,183.93,283376.0
2025-04-24 10:25:00,183.94,184.87,183.2,183.37,276229.0,183.94,184.87,183.2,183.37,276229.0
2025-04-24 10:30:00,183.37,185.0,183.19,184.31,178951.0,183.37,185.0,183.19,184.31,178951.0
2025-04-24 10:35:00,184.35,185.64,183.99,184.72,181787.0,184.35,185.64,183.99,184.72,181787.0
2025-04-24 10:40:00,184.74,185.5,183.53,183.78,186572.0,184.74,185.5,183.53,183.78,186572.0
2025-04-24 10:45:00,183.71,183.81,182.58,182.87,121193.0,183.71,183.81,182.58,182.87,121193.0
2025-04-24 10:50:00,182.88,185.57,182.87,185.3,135448.0,182.88,185.57,182.87,185.3,135448.0
2025-04-24 10:55:00,185.3,186.48,184.6,184.77,213181.0,185.3,186.48,184.6,184.77,213181.0
2025-04-24 11:00:00,184.85,185.13,183.79,184.18,108293.0,184.85,185.13,183.79,184.18,108293.0
2025-04-24 11:05:00,184.2,185.38,184.16,185.3,91151.0,184.2,185.38,184.16,185.3,91151.0
2025-04-24 11:10:00,185.35,185.49,184.53,184.96,118145.0,185.35,185.49,184.53,184.96,118145.0
2025-04-24 11:15:00,185.03,185.36,184.6,184.87,89641.0,185.03,185.36,184.6,184.87,89641.0
2025-04-24 11:20:00,184.87,184.99,183.44,184.07,94663.0,184.87,184.99,183.44,184.07,94663.0
2025-04-24 11:25:00,184.08,184.24,183.23,183.24,121611.0,184.08,184.24,183.23,183.24,121611.0
2025-04-24 11:30:00,183.17,183.66,183.08,183.33,62188.0,183.17,183.66,183.08,183.33,62188.0
2025-04-24 11:35:00,183.33,183.52,183.02,183.13,95355.0,183.33,183.52,183.02,183.13,95355.0
2025-04-24 11:40:00,183.2,183.28,182.0,182.19,71092.0,183.2,183.28,182.0,182.19,71092.0
2025-04-24 11:45:00,182.19,182.29,181.41,181.82,227256.0,182.19,182.29,181.41,181.82,227256.0
2025-04-24 11:50:00,181.95,182.07,181.57,181.71,67936.0,181.95,182.07,181.57,181.71,67936.0
2025-04-24 11:55:00,181.69,182.0,181.33,181.79,119512.0,181.69,182.0,181.33,181.79,119512.0
2025-04-24 12:00:00,181.86,181.93,181.38,181.58,74166.0,181.86,181.93,181.38,181.58,74166.0
2025-04-24 12:05:00,181.57,181.68,181.3,181.63,83493.0,181.57,181.68,181.3,181.63,83493.0
2025-04-24 12:10:00,181.52,181.6,181.0,181.01,88151.0,181.52,181.6,181.0,181.01,88151.0
2025-04-24 12:15:00,181.01,181.4,180.55,181.2,84955.0,181.01,181.4,180.55,181.2,84955.0
2025-04-24 12:20:00,181.2,181.24,178.96,178.96,113903.0,181.2,181.24,178.96,178.96,113903.0
2025-04-24 12:25:00,178.92,179.15,178.31,178.61,152036.0,178.92,179.15,178.31,178.61,152036.0
2025-04-24 12:30:00,178.54,179.22,177.62,178.98,199726.0,178.54,179.22,177.62,178.98,199726.0
2025-04-24 12:35:00,178.79,179.44,178.67,179.15,58034.0,178.79,179.44,178.67,179.15,58034.0
2025-04-24 12:40:00,179.15,179.77,179.0,179.76,126964.0,179.15,179.77,179.0,179.76,126964.0
2025-04-24 12:45:00,179.78,179.79,178.3,178.34,71219.0,179.78,179.79,178.3,178.34,71219.0
2025-04-24 12:50:00,178.35,178.85,178.19,178.61,92248.0,178.35,178.85,178.19,178.61,92248.0
2025-04-24 12:55:00,178.61,179.65,178.54,179.29,98208.0,178.61,179.65,178.54,179.29,98208.0
2025-04-24 13:00:00,179.14,179.43,178.51,178.55,66366.0,179.14,179.43,178.51,178.55,66366.0
2025-04-24 13:05:00,178.59,179.38,178.58,178.99,62691.0,178.59,179.38,178.58,178.99,62691.0
2025-04-24 13:10:00,178.96,179.4,178.77,179.34,56187.0,178.96,179.4,178.77,179.34,56187.0
2025-04-24 13:15:00,179.32,179.34,178.72,178.95,66681.0,179.32,179.34,178.72,178.95,66681.0
2025-04-24 13:20:00,179.07,179.36,178.86,179.22,50314.0,179.07,179.36,178.86,179.22,50314.0
2025-04-24 13:25:00,179.22,180.34,179.15,179.95,100217.0,179.22,180.34,179.15,179.95,100217.0
2025-04-24 13:30:00,179.97,180.1,179.46,179.51,58073.0,179.97,180.1,179.46,179.51,58073.0
2025-04-24 13:35:00,179.51,179.79,179.42,179.59,44364.0,179.51,179.79,179.42,179.59,44364.0
2025-04-24 13:40:00,179.59,179.59,178.8,179.08,57195.0,179.59,179.59,178.8,179.08,57195.0
2025-04-24 13:45:00,179.08,179.15,178.76,179.01,52950.0,179.08,179.15,178.76,179.01,52950.0
2025-04-24 13:50:00,178.97,179.25,178.87,179.0,47438.0,178.97,179.25,178.87,179.0,47438.0
2025-04-24 13:55:00,179.0,179.0,178.61,178.96,42161.0,179.0,179.0,178.61,178.96,42161.0
2025-04-24 14:00:00,178.96,179.55,178.9,179.14,82421.0,178.96,179.55,178.9,179.14,82421.0
2025-04-24 14:05:00,179.07,179.39,178.69,178.96,59318.0,179.07,179.39,178.69,178.96,59318.0
2025-04-24 14:10:00,178.95,179.34,178.8,179.13,42555.0,178.95,179.34,178.8,179.13,42555.0
2025-04-24 14:15:00,179.12,179.2,178.61,178.77,58692.0,179.12,179.2,178.61,178.77,58692.0
2025-04-24 14:20:00,178.79,178.83,178.02,178.5,96134.0,178.79,178.83,178.02,178.5,96134.0
2025-04-24 14:25:00,178.45,178.89,178.2,178.56,79474.0,178.45,178.89,178.2,178.56,79474.0
2025-04-24 14:30:00,178.55,179.34,178.5,179.03,63573.0,178.55,179.34,178.5,179.03,63573.0
2025-04-24 14:35:00,178.98,179.41,178.81,179.21,61282.0,178.98,179.41,178.81,179.21,61282.0
2025-04-24 14:40:00,179.21,179.35,178.74,179.31,66754.0,179.21,179.35,178.74,179.31,66754.0
2025-04-24 14:45:00,179.35,180.05,179.35,179.96,79407.0,179.35,180.05,179.35,179.96,79407.0
2025-04-24 14:50:00,179.96,180.15,179.08,179.29,58665.0,179.96,180.15,179.08,179.29,58665.0
2025-04-24 14:55:00,179.28,179.38,178.64,179.05,82670.0,179.28,179.38,178.64,179.05,82670.0
2025-04-24 15:00:00,179.05,179.31,178.43,178.57,79477.0,179.05,179.31,178.43,178.57,79477.0
2025-04-24 15:05:00,178.59,178.67,178.18,178.56,69760.0,178.59,178.67,178.18,178.56,69760.0
2025-04-24 15:10:00,178.55,178.62,177.95,178.11,134137.0,178.55,178.62,177.95,178.11,134137.0
2025-04-24 15:15:00,178.07,178.15,177.7,177.71,101389.0,178.07,178.15,177.7,177.71,101389.0
2025-04-24 15:20:00,177.72,177.73,176.49,176.82,155577.0,177.72,177.73,176.49,176.82,155577.0
2025-04-24 15:25:00,176.81,177.89,176.5,177.74,150427.0,176.81,177.89,176.5,177.74,150427.0
2025-04-24 15:30:00,177.81,177.92,177.4,177.64,104721.0,177.81,177.92,177.4,177.64,104721.0
2025-04-24 15:35:00,177.65,177.82,177.22,177.39,116087.0,177.65,177.82,177.22,177.39,116087.0
2025-04-24 15:40:00,177.26,177.35,176.7,177.19,256173.0,177.26,177.35,176.7,177.19,256173.0
2025-04-24 15:45:00,177.21,178.63,177.19,177.92,252642.0,177.21,178.63,177.19,177.92,252642.0
2025-04-24 15:50:00,177.88,177.96,177.02,177.25,371764.0,177.88,177.96,177.02,177.25,371764.0
2025-04-24 15:55:00,177.18,177.19,176.24,176.8,628215.0,177.18,177.19,176.24,176.8,628215.0
2025-04-25 09:30:00,181.15,181.88,179.05,180.5,304781.0,181.15,181.88,179.05,180.5,304781.0
2025-04-25 09:35:00,180.25,182.08,179.99,180.31,168996.0,180.25,182.08,179.99,180.31,168996.0
2025-04-25 09:40:00,180.31,181.22,180.31,181.06,96004.0,180.31,181.22,180.31,181.06,96004.0
2025-04-25 09:45:00,181.14,181.31,179.37,179.45,119342.0,181.14,181.31,179.37,179.45,119342.0
2025-04-25 09:50:00,179.56,180.13,179.19,179.33,75555.0,179.56,180.13,179.19,179.33,75555.0
2025-04-25 09:55:00,179.34,179.83,179.08,179.22,66319.0,179.34,179.83,179.08,179.22,66319.0
2025-04-25 10:00:00,179.25,180.06,179.19,179.58,89342.0,179.25,180.06,179.19,179.58,89342.0
2025-04-25 10:05:00,179.62,180.22,179.54,180.07,96003.0,179.62,180.22,179.54,180.07,96003.0
2025-04-25 10:10:00,180.14,180.14,179.7,179.97,83927.0,180.14,180.14,179.7,179.97,83927.0
2025-04-25 10:15:00,179.97,180.02,178.66,178.75,93675.0,179.97,180.02,178.66,178.75,93675.0
2025-04-25 10:20:00,178.79,179.03,178.2,178.91,47374.0,178.79,179.03,178.2,178.91,47374.0
2025-04-25 10:25:00,178.92,178.94,177.72,178.48,80810.0,178.92,178.94,177.72,178.48,80810.0
2025-04-25 10:30:00,178.44,178.6,177.99,178.18,39618.0,178.44,178.6,177.99,178.18,39618.0
2025-04-25 10:35:00,178.16,178.25,177.58,178.03,47074.0,178.16,178.25,177.58,178.03,47074.0
2025-04-25 10:40:00,178.19,178.73,177.71,178.54,37689.0,178.19,178.73,177.71,178.54,37689.0
2025-04-25 10:45:00,178.58,179.14,178.37,179.03,25858.0,178.58,179.14,178.37,179.03,25858.0
2025-04-25 10:50:00,179.01,179.11,178.68,178.89,42682.0,179.01,179.11,178.68,178.89,42682.0
2025-04-25 10:55:00,178.83,179.65,178.75,179.6,71926.0,178.83,179.65,178.75,179.6,71926.0
2025-04-25 11:00:00,179.58,179.66,179.42,179.55,55310.0,179.58,179.66,179.42,179.55,55310.0
2025-04-25 11:05:00,179.59,179.61,179.25,179.25,32453.0,179.59,179.61,179.25,179.25,32453.0
2025-04-25 11:10:00,179.24,179.83,179.24,179.61,37973.0,179.24,179.83,179.24,179.61,37973.0
2025-04-25 11:15:00,179.61,179.61,179.21,179.46,73260.0,179.61,179.61,179.21,179.46,73260.0
2025-04-25 11:20:00,179.43,179.66,179.27,179.55,40187.0,179.43,179.66,179.27,179.55,40187.0
2025-04-25 11:25:00,179.55,179.64,179.12,179.13,52644.0,179.55,179.64,179.12,179.13,52644.0
2025-04-25 11:30:00,179.19,179.52,178.99,179.52,41564.0,179.19,179.52,178.99,179.52,41564.0
2025-04-25 11:35:00,179.5,179.57,179.2,179.39,37410.0,179.5,179.57,179.2,179.39,37410.0
2025-04-25 11:40:00,179.39,179.59,179.27,179.4,28130.0,179.39,179.59,179.27,179.4,28130.0
2025-04-25 11:45:00,179.4,179.44,179.08,179.29,23832.0,179.4,179.44,179.08,179.29,23832.0
2025-04-25 11:50:00,179.33,179.5,179.05,179.09,45477.0,179.33,179.5,179.05,179.09,45477.0
2025-04-25 11:55:00,179.09,179.25,178.99,179.22,44926.0,179.09,179.25,178.99,179.22,44926.0
2025-04-25 12:00:00,179.17,179.63,179.11,179.46,32603.0,179.17,179.63,179.11,179.46,32603.0
2025-04-25 12:05:00,179.46,179.6,179.05,179.07,42534.0,179.46,179.6,179.05,179.07,42534.0
2025-04-25 12:10:00,179.08,179.09,178.31,178.33,36801.0,179.08,179.09,178.31,178.33,36801.0
2025-04-25 12:15:00,178.32,178.86,178.19,178.83,45827.0,178.32,178.86,178.19,178.83,45827.0
2025-04-25 12:20:00,178.83,179.19,178.73,179.19,23263.0,178.83,179.19,178.73,179.19,23263.0
2025-04-25 12:25:00,179.16,179.32,178.66,178.68,68834.0,179.16,179.32,178.66,178.68,68834.0
2025-04-25 12:30:00,178.68,178.7,178.46,178.63,56446.0,178.68,178.7,178.46,178.63,56446.0
2025-04-25 12:35:00,178.6,178.67,178.29,178.3,60828.0,178.6,178.67,178.29,178.3,60828.0
2025-04-25 12:40:00,178.29,178.8,178.21,178.79,38436.0,178.29,178.8,178.21,178.79,38436.0
2025-04-25 12:45:00,178.75,178.8,178.34,178.45,35939.0,178.75,178.8,178.34,178.45,35939.0
2025-04-25 12:50:00,178.49,179.02,178.24,179.02,39889.0,178.49,179.02,178.24,179.02,39889.0
2025-04-25 12:55:00,178.97,178.99,178.76,178.84,19283.0,178.97,178.99,178.76,178.84,19283.0
2025-04-25 13:00:00,178.81,178.96,178.74,178.78,31187.0,178.81,178.96,178.74,178.78,31187.0
2025-04-25 13:05:00,178.78,179.03,178.71,178.86,24329.0,178.78,179.03,178.71,178.86,24329.0
2025-04-25 13:10:00,178.86,179.28,178.85,179.09,22360.0,178.86,179.28,178.85,179.09,22360.0
2025-04-25 13:15:00,179.07,179.34,178.88,178.97,54676.0,179.07,179.34,178.88,178.97,54676.0
2025-04-25 13:20:00,178.98,179.28,178.85,179.24,37158.0,178.98,179.28,178.85,179.24,37158.0
2025-04-25 13:25:00,179.19,179.3,178.97,179.2,43746.0,179.19,179.3,178.97,179.2,43746.0
2025-04-25 13:30:00,179.25,179.3,179.08,179.21,25716.0,179.25,179.3,179.08,179.21,25716.0
2025-04-25 13:35:00,179.22,179.22,178.51,178.61,45420.0,179.22,179.22,178.51,178.61,45420.0
2025-04-25 13:40:00,178.58,178.83,178.54,178.75,33649.0,178.58,178.83,178.54,178.75,33649.0
2025-04-25 13:45:00,178.72,178.79,178.48,178.71,47529.0,178.72,178.79,178.48,178.71,47529.0
2025-04-25 13:50:00,178.71,178.71,178.17,178.17,34679.0,178.71,178.71,178.17,178.17,34679.0
2025-04-25 13:55:00,178.17,178.21,177.64,177.88,38173.0,178.17,178.21,177.64,177.88,38173.0
2025-04-25 14:00:00,177.88,178.27,177.66,178.23,36924.0,177.88,178.27,177.66,178.23,36924.0
2025-04-25 14:05:00,178.23,178.28,177.93,177.94,33048.0,178.23,178.28,177.93,177.94,33048.0
2025-04-25 14:10:00,177.93,178.71,177.88,178.67,48297.0,177.93,178.71,177.88,178.67,48297.0
2025-04-25 14:15:00,178.59,178.92,178.43,178.82,30651.0,178.59,178.92,178.43,178.82,30651.0
2025-04-25 14:20:00,178.82,179.0,178.58,178.96,41824.0,178.82,179.0,178.58,178.96,41824.0
2025-04-25 14:25:00,179.03,179.31,178.96,179.23,26958.0,179.03,179.31,178.96,179.23,26958.0
2025-04-25 14:30:00,179.23,179.23,178.87,178.93,48769.0,179.23,179.23,178.87,178.93,48769.0
2025-04-25 14:35:00,178.93,179.18,178.9,179.18,57880.0,178.93,179.18,178.9,179.18,57880.0
2025-04-25 14:40:00,179.15,179.2,178.96,179.15,32323.0,179.15,179.2,178.96,179.15,32323.0
2025-04-25 14:45:00,179.11,179.11,178.77,178.93,34259.0,179.11,179.11,178.77,178.93,34259.0
2025-04-25 14:50:00,178.91,178.91,178.44,178.64,45335.0,178.91,178.91,178.44,178.64,45335.0
2025-04-25 14:55:00,178.59,178.65,178.24,178.25,43478.0,178.59,178.65,178.24,178.25,43478.0
2025-04-25 15:00:00,178.25,178.58,178.19,178.58,31384.0,178.25,178.58,178.19,178.58,31384.0
2025-04-25 15:05:00,178.55,178.68,178.39,178.56,49600.0,178.55,178.68,178.39,178.56,49600.0
2025-04-25 15:10:00,178.56,178.62,178.29,178.34,74946.0,178.56,178.62,178.29,178.34,74946.0
2025-04-25 15:15:00,178.34,178.44,178.05,178.29,39139.0,178.34,178.44,178.05,178.29,39139.0
2025-04-25 15:20:00,178.29,178.66,178.1,178.45,47050.0,178.29,178.66,178.1,178.45,47050.0
2025-04-25 15:25:00,178.47,178.47,178.13,178.26,43230.0,178.47,178.47,178.13,178.26,43230.0
2025-04-25 15:30:00,178.25,178.37,178.01,178.18,61940.0,178.25,178.37,178.01,178.18,61940.0
2025-04-25 15:35:00,178.2,178.51,178.02,178.48,70833.0,178.2,178.51,178.02,178.48,70833.0
2025-04-25 15:40:00,178.45,178.82,178.27,178.57,96037.0,178.45,178.82,178.27,178.57,96037.0
2025-04-25 15:45:00,178.57,178.58,178.12,178.19,147991.0,178.57,178.58,178.12,178.19,147991.0
2025-04-25 15:50:00,178.25,178.35,177.43,177.78,229063.0,178.25,178.35,177.43,177.78,229063.0
2025-04-25 15:55:00,177.77,178.09,177.33,177.48,338320.0,177.77,178.09,177.33,177.48,338320.0
2025-04-28 09:30:00,179.0,180.5,178.0,179.41,72262.0,179.0,180.5,178.0,179.41,72262.0
2025-04-28 09:35:00,179.22,181.64,179.18,181.24,67535.0,179.22,181.64,179.18,181.24,67535.0
2025-04-28 09:40:00,181.22,183.44,181.1,182.3,87750.0,181.22,183.44,181.1,182.3,87750.0
2025-04-28 09:45:00,182.39,182.98,181.15,181.22,63062.0,182.39,182.98,181.15,181.22,63062.0
2025-04-28 09:50:00,181.08,181.22,179.94,180.02,28096.0,181.08,181.22,179.94,180.02,28096.0
2025-04-28 09:55:00,180.19,180.19,179.38,179.54,37361.0,180.19,180.19,179.38,179.54,37361.0
2025-04-28 10:00:00,179.6,180.06,179.26,179.95,25718.0,179.6,180.06,179.26,179.95,25718.0
2025-04-28 10:05:00,180.05,180.47,179.67,179.85,41253.0,180.05,180.47,179.67,179.85,41253.0
2025-04-28 10:10:00,179.86,179.86,179.15,179.45,26436.0,179.86,179.86,179.15,179.45,26436.0
2025-04-28 10:15:00,179.45,180.08,179.39,179.62,47675.0,179.45,180.08,179.39,179.62,47675.0
2025-04-28 10:20:00,179.62,179.9,179.28,179.64,68088.0,179.62,179.9,179.28,179.64,68088.0
2025-04-28 10:25:00,179.72,179.72,179.23,179.27,24201.0,179.72,179.72,179.23,179.27,24201.0
2025-04-28 10:30:00,179.35,179.35,178.65,178.93,33951.0,179.35,179.35,178.65,178.93,33951.0
2025-04-28 10:35:00,178.81,178.95,178.15,178.15,38510.0,178.81,178.95,178.15,178.15,38510.0
2025-04-28 10:40:00,178.28,178.68,177.65,178.68,32824.0,178.28,178.68,177.65,178.68,32824.0
2025-04-28 10:45:00,178.57,179.01,178.57,178.99,37903.0,178.57,179.01,178.57,178.99,37903.0
2025-04-28 10:50:00,179.05,179.31,178.8,179.31,36169.0,179.05,179.31,178.8,179.31,36169.0
2025-04-28 10:55:00,179.34,179.84,179.24,179.73,37756.0,179.34,179.84,179.24,179.73,37756.0
2025-04-28 11:00:00,179.73,179.77,179.43,179.45,129117.0,179.73,179.77,179.43,179.45,129117.0
2025-04-28 11:05:00,179.52,179.52,178.97,179.04,50374.0,179.52,179.52,178.97,179.04,50374.0
2025-04-28 11:10:00,179.06,179.7,178.98,179.44,72123.0,179.06,179.7,178.98,179.44,72123.0
2025-04-28 11:15:00,179.42,179.52,178.98,179.36,28664.0,179.42,179.52,178.98,179.36,28664.0
2025-04-28 11:20:00,179.38,179.4,179.04,179.24,23070.0,179.38,179.4,179.04,179.24,23070.0
2025-04-28 11:25:00,179.16,179.39,178.36,178.64,35506.0,179.16,179.39,178.36,178.64,35506.0
2025-04-28 11:30:00,178.64,178.7,178.02,178.08,17011.0,178.64,178.7,178.02,178.08,17011.0
2025-04-28 11:35:00,178.06,178.35,177.97,178.14,29363.0,178.06,178.35,177.97,178.14,29363.0
2025-04-28 11:40:00,178.15,178.48,177.97,177.97,22002.0,178.15,178.48,177.97,177.97,22002.0
2025-04-28 11:45:00,178.04,178.3,177.9,178.01,61711.0,178.04,178.3,177.9,178.01,61711.0
2025-04-28 11:50:00,178.04,178.65,177.97,178.43,15941.0,178.04,178.65,177.97,178.43,15941.0
2025-04-28 11:55:00,178.41,178.5,177.97,178.13,45699.0,178.41,178.5,177.97,178.13,45699.0
2025-04-28 12:00:00,178.03,178.03,177.28,177.42,24208.0,178.03,178.03,177.28,177.42,24208.0
2025-04-28 12:05:00,177.42,177.42,177.0,177.33,30805.0,177.42,177.42,177.0,177.33,30805.0
2025-04-28 12:10:00,177.25,177.55,177.23,177.42,20700.0,177.25,177.55,177.23,177.42,20700.0
2025-04-28 12:15:00,177.42,177.54,177.26,177.34,31631.0,177.42,177.54,177.26,177.34,31631.0
2025-04-28 12:20:00,177.29,177.48,177.2,177.39,11723.0,177.29,177.48,177.2,177.39,11723.0
2025-04-28 12:25:00,177.38,177.38,176.84,177.09,29779.0,177.38,177.38,176.84,177.09,29779.0
2025-04-28 12:30:00,177.03,177.29,176.91,177.04,13140.0,177.03,177.29,176.91,177.04,13140.0
2025-04-28 12:35:00,177.0,177.26,176.95,177.11,12620.0,177.0,177.26,176.95,177.11,12620.0
2025-04-28 12:40:00,177.11,177.46,177.01,177.37,7821.0,177.11,177.46,177.01,177.37,7821.0
2025-04-28 12:45:00,177.48,177.53,177.15,177.39,19496.0,177.48,177.53,177.15,177.39,19496.0
2025-04-28 12:50:00,177.39,177.43,177.1,177.1,17797.0,177.39,177.43,177.1,177.1,17797.0
2025-04-28 12:55:00,177.1,177.12,176.73,176.93,31469.0,177.1,177.12,176.73,176.93,31469.0
2025-04-28 13:00:00,176.91,177.19,176.78,177.17,30036.0,176.91,177.19,176.78,177.17,30036.0
2025-04-28 13:05:00,177.17,177.3,177.05,177.09,9732.0,177.17,177.3,177.05,177.09,9732.0
2025-04-28 13:10:00,177.13,177.13,176.79,176.83,28860.0,177.13,177.13,176.79,176.83,28860.0
2025-04-28 13:15:00,176.91,177.22,176.82,177.22,16300.0,176.91,177.22,176.82,177.22,16300.0
2025-04-28 13:20:00,177.06,177.23,176.74,176.81,28398.0,177.06,177.23,176.74,176.81,28398.0
2025-04-28 13:25:00,176.83,177.15,176.75,176.96,20603.0,176.83,177.15,176.75,176.96,20603.0
2025-04-28 13:30:00,176.87,177.1,176.52,176.78,33126.0,176.87,177.1,176.52,176.78,33126.0
2025-04-28 13:35:00,176.69,176.88,176.56,176.86,14192.0,176.69,176.88,176.56,176.86,14192.0
2025-04-28 13:40:00,176.86,176.89,176.49,176.74,23328.0,176.86,176.89,176.49,176.74,23328.0
2025-04-28 13:45:00,176.74,177.27,176.69,177.22,10728.0,176.74,177.27,176.69,177.22,10728.0
2025-04-28 13:50:00,177.17,177.38,177.11,177.37,12711.0,177.17,177.38,177.11,177.37,12711.0
2025-04-28 13:55:00,177.37,177.55,177.2,177.46,26454.0,177.37,177.55,177.2,177.46,26454.0
2025-04-28 14:00:00,177.46,177.53,177.35,177.49,12649.0,177.46,177.53,177.35,177.49,12649.0
2025-04-28 14:05:00,177.54,177.63,177.44,177.53,18930.0,177.54,177.63,177.44,177.53,18930.0
2025-04-28 14:10:00,177.43,177.45,177.26,177.36,13455.0,177.43,177.45,177.26,177.36,13455.0
2025-04-28 14:15:00,177.43,177.53,177.33,177.53,10723.0,177.43,177.53,177.33,177.53,10723.0
2025-04-28 14:20:00,177.55,177.9,177.49,177.81,14353.0,177.55,177.9,177.49,177.81,14353.0
2025-04-28 14:25:00,177.81,178.07,177.72,177.85,16621.0,177.81,178.07,177.72,177.85,16621.0
2025-04-28 14:30:00,177.96,178.02,177.8,177.98,11931.0,177.96,178.02,177.8,177.98,11931.0
2025-04-28 14:35:00,178.02,178.17,177.93,177.95,64695.0,178.02,178.17,177.93,177.95,64695.0
2025-04-28 14:40:00,178.0,178.07,177.69,177.74,22534.0,178.0,178.07,177.69,177.74,22534.0
2025-04-28 14:45:00,177.74,177.97,177.67,177.69,23210.0,177.74,177.97,177.67,177.69,23210.0
2025-04-28 14:50:00,177.69,177.92,177.55,177.85,73917.0,177.69,177.92,177.55,177.85,73917.0
2025-04-28 14:55:00,177.91,177.92,177.65,177.75,26403.0,177.91,177.92,177.65,177.75,26403.0
2025-04-28 15:00:00,177.67,177.73,177.39,177.44,43609.0,177.67,177.73,177.39,177.44,43609.0
2025-04-28 15:05:00,177.42,177.97,177.39,177.94,26009.0,177.42,177.97,177.39,177.94,26009.0
2025-04-28 15:10:00,177.88,177.88,177.56,177.75,36699.0,177.88,177.88,177.56,177.75,36699.0
2025-04-28 15:15:00,177.72,177.9,177.7,177.82,20459.0,177.72,177.9,177.7,177.82,20459.0
2025-04-28 15:20:00,177.83,177.92,177.73,177.84,26934.0,177.83,177.92,177.73,177.84,26934.0
2025-04-28 15:25:00,177.8,177.87,177.57,177.72,46902.0,177.8,177.87,177.57,177.72,46902.0
2025-04-28 15:30:00,177.72,178.0,177.56,177.79,36464.0,177.72,178.0,177.56,177.79,36464.0
2025-04-28 15:35:00,177.74,178.09,177.24,177.93,80320.0,177.74,178.09,177.24,177.93,80320.0
2025-04-28 15:40:00,177.87,177.87,177.62,177.72,45573.0,177.87,177.87,177.62,177.72,45573.0
2025-04-28 15:45:00,177.73,178.14,177.67,177.77,102687.0,177.73,178.14,177.67,177.77,102687.0
2025-04-28 15:50:00,177.81,178.45,177.81,177.99,136646.0,177.81,178.45,177.81,177.99,136646.0
2025-04-28 15:55:00,177.99,178.22,177.78,178.0,365405.0,177.99,178.22,177.78,178.0,365405.0
2025-04-29 09:30:00,177.64,179.51,177.63,179.47,51172.0,177.64,179.51,177.63,179.47,51172.0
2025-04-29 09:35:00,179.16,179.35,178.06,178.34,34985.0,179.16,179.35,178.06,178.34,34985.0
2025-04-29 09:40:00,178.38,178.66,178.12,178.13,16503.0,178.38,178.66,178.12,178.13,16503.0
2025-04-29 09:45:00,178.12,178.19,177.75,177.87,18355.0,178.12,178.19,177.75,177.87,18355.0
2025-04-29 09:50:00,177.91,178.39,177.76,178.33,38465.0,177.91,178.39,177.76,178.33,38465.0
2025-04-29 09:55:00,178.24,178.95,178.24,178.71,23530.0,178.24,178.95,178.24,178.71,23530.0
2025-04-29 10:00:00,178.84,179.37,178.66,179.36,22764.0,178.84,179.37,178.66,179.36,22764.0
2025-04-29 10:05:00,179.09,179.71,179.06,179.22,38871.0,179.09,179.71,179.06,179.22,38871.0
2025-04-29 10:10:00,179.17,179.71,179.1,179.52,39428.0,179.17,179.71,179.1,179.52,39428.0
2025-04-29 10:15:00,179.48,180.0,179.35,179.48,42090.0,179.48,180.0,179.35,179.48,42090.0
2025-04-29 10:20:00,179.37,179.64,178.55,179.06,42660.0,179.37,179.64,178.55,179.06,42660.0
2025-04-29 10:25:00,179.26,179.26,178.86,179.14,24470.0,179.26,179.26,178.86,179.14,24470.0
2025-04-29 10:30:00,179.05,179.59,178.89,179.42,58783.0,179.05,179.59,178.89,179.42,58783.0
2025-04-29 10:35:00,179.52,180.26,179.45,180.18,14684.0,179.52,180.26,179.45,180.18,14684.0
2025-04-29 10:40:00,180.19,180.54,180.14,180.38,16946.0,180.19,180.54,180.14,180.38,16946.0
2025-04-29 10:45:00,180.32,180.45,180.07,180.33,9005.0,180.32,180.45,180.07,180.33,9005.0
2025-04-29 10:50:00,180.41,181.33,180.32,181.2,27833.0,180.41,181.33,180.32,181.2,27833.0
2025-04-29 10:55:00,181.12,181.72,181.1,181.66,17703.0,181.12,181.72,181.1,181.66,17703.0
2025-04-29 11:00:00,181.7,181.84,181.2,181.59,53815.0,181.7,181.84,181.2,181.59,53815.0
2025-04-29 11:05:00,181.47,181.88,181.31,181.71,13665.0,181.47,181.88,181.31,181.71,13665.0
2025-04-29 11:10:00,181.66,181.68,181.36,181.66,13049.0,181.66,181.68,181.36,181.66,13049.0
2025-04-29 11:15:00,181.66,181.7,181.36,181.5,12201.0,181.66,181.7,181.36,181.5,12201.0
2025-04-29 11:20:00,181.5,181.74,181.37,181.73,15381.0,181.5,181.74,181.37,181.73,15381.0
2025-04-29 11:25:00,181.63,182.2,181.63,182.19,20361.0,181.63,182.2,181.63,182.19,20361.0
2025-04-29 11:30:00,182.17,182.3,181.74,181.91,46790.0,182.17,182.3,181.74,181.91,46790.0
2025-04-29 11:35:00,181.8,182.6,181.78,182.59,26633.0,181.8,182.6,181.78,182.59,26633.0
2025-04-29 11:40:00,182.58,182.86,182.46,182.86,17162.0,182.58,182.86,182.46,182.86,17162.0
2025-04-29 11:45:00,182.81,183.2,182.75,182.96,34970.0,182.81,183.2,182.75,182.96,34970.0
2025-04-29 11:50:00,182.91,183.09,182.72,182.84,29246.0,182.91,183.09,182.72,182.84,29246.0
2025-04-29 11:55:00,182.77,182.87,182.48,182.54,15152.0,182.77,182.87,182.48,182.54,15152.0
2025-04-29 12:00:00,182.54,182.93,182.47,182.92,15062.0,182.54,182.93,182.47,182.92,15062.0
2025-04-29 12:05:00,182.86,182.88,182.52,182.62,66028.0,182.86,182.88,182.52,182.62,66028.0
2025-04-29 12:10:00,182.61,182.69,182.11,182.11,54310.0,182.61,182.69,182.11,182.11,54310.0
2025-04-29 12:15:00,182.08,182.45,181.99,182.41,23773.0,182.08,182.45,181.99,182.41,23773.0
2025-04-29 12:20:00,182.45,182.45,182.22,182.39,18064.0,182.45,182.45,182.22,182.39,18064.0
2025-04-29 12:25:00,182.39,182.4,182.18,182.35,64373.0,182.39,182.4,182.18,182.35,64373.0
2025-04-29 12:30:00,182.35,182.66,182.18,182.59,57437.0,182.35,182.66,182.18,182.59,57437.0
2025-04-29 12:35:00,182.59,182.8,182.53,182.62,25938.0,182.59,182.8,182.53,182.62,25938.0
2025-04-29 12:40:00,182.59,182.84,182.51,182.59,25744.0,182.59,182.84,182.51,182.59,25744.0
2025-04-29 12:45:00,182.52,182.53,182.09,182.13,18150.0,182.52,182.53,182.09,182.13,18150.0
2025-04-29 12:50:00,182.15,182.39,182.04,182.33,6191.0,182.15,182.39,182.04,182.33,6191.0
2025-04-29 12:55:00,182.35,182.52,182.0,182.47,27101.0,182.35,182.52,182.0,182.47,27101.0
2025-04-29 13:00:00,182.53,182.69,182.24,182.69,14715.0,182.53,182.69,182.24,182.69,14715.0
2025-04-29 13:05:00,182.7,182.88,182.56,182.84,16323.0,182.7,182.88,182.56,182.84,16323.0
2025-04-29 13:10:00,182.79,183.0,182.68,182.94,21605.0,182.79,183.0,182.68,182.94,21605.0
2025-04-29 13:15:00,182.94,183.6,182.93,183.58,39925.0,182.94,183.6,182.93,183.58,39925.0
2025-04-29 13:20:00,183.58,183.78,183.38,183.66,28242.0,183.58,183.78,183.38,183.66,28242.0
2025-04-29 13:25:00,183.66,183.92,183.6,183.84,32573.0,183.66,183.92,183.6,183.84,32573.0
2025-04-29 13:30:00,183.92,184.18,183.51,184.11,62100.0,183.92,184.18,183.51,184.11,62100.0
2025-04-29 13:35:00,184.11,184.39,183.95,184.26,36225.0,184.11,184.39,183.95,184.26,36225.0
2025-04-29 13:40:00,184.33,185.14,184.33,184.84,66081.0,184.33,185.14,184.33,184.84,66081.0
2025-04-29 13:45:00,184.84,185.18,184.69,185.11,41706.0,184.84,185.18,184.69,185.11,41706.0
2025-04-29 13:50:00,185.18,185.23,184.67,184.76,40561.0,185.18,185.23,184.67,184.76,40561.0
2025-04-29 13:55:00,184.76,184.93,184.65,184.71,27308.0,184.76,184.93,184.65,184.71,27308.0
2025-04-29 14:00:00,184.71,185.2,184.69,185.12,29985.0,184.71,185.2,184.69,185.12,29985.0
2025-04-29 14:05:00,185.06,185.16,184.46,184.51,31361.0,185.06,185.16,184.46,184.51,31361.0
2025-04-29 14:10:00,184.56,184.76,184.22,184.28,21813.0,184.56,184.76,184.22,184.28,21813.0
2025-04-29 14:15:00,184.31,184.62,184.3,184.38,16982.0,184.31,184.62,184.3,184.38,16982.0
2025-04-29 14:20:00,184.32,184.53,184.18,184.25,44955.0,184.32,184.53,184.18,184.25,44955.0
2025-04-29 14:25:00,184.25,184.54,184.14,184.47,18140.0,184.25,184.54,184.14,184.47,18140.0
2025-04-29 14:30:00,184.47,184.76,184.41,184.76,28122.0,184.47,184.76,184.41,184.76,28122.0
2025-04-29 14:35:00,184.77,184.91,184.7,184.88,33326.0,184.77,184.91,184.7,184.88,33326.0
2025-04-29 14:40:00,184.9,185.05,184.81,184.96,21725.0,184.9,185.05,184.81,184.96,21725.0
2025-04-29 14:45:00,184.95,185.08,184.79,184.88,38172.0,184.95,185.08,184.79,184.88,38172.0
2025-04-29 14:50:00,184.88,184.93,184.62,184.84,21750.0,184.88,184.93,184.62,184.84,21750.0
2025-04-29 14:55:00,184.8,184.93,184.74,184.84,26153.0,184.8,184.93,184.74,184.84,26153.0
2025-04-29 15:00:00,184.84,185.0,184.8,184.86,35418.0,184.84,185.0,184.8,184.86,35418.0
2025-04-29 15:05:00,184.81,185.05,184.75,184.85,32854.0,184.81,185.05,184.75,184.85,32854.0
2025-04-29 15:10:00,184.9,185.23,184.85,184.96,45680.0,184.9,185.23,184.85,184.96,45680.0
2025-04-29 15:15:00,184.97,185.09,184.91,185.08,31150.0,184.97,185.09,184.91,185.08,31150.0
2025-04-29 15:20:00,185.05,185.12,184.76,184.84,39222.0,185.05,185.12,184.76,184.84,39222.0
2025-04-29 15:25:00,184.84,185.11,184.66,185.11,29741.0,184.84,185.11,184.66,185.11,29741.0
2025-04-29 15:30:00,185.07,185.14,184.8,184.91,36990.0,185.07,185.14,184.8,184.91,36990.0
2025-04-29 15:35:00,184.87,185.13,184.85,185.07,34436.0,184.87,185.13,184.85,185.07,34436.0
2025-04-29 15:40:00,185.02,185.08,184.84,185.03,44129.0,185.02,185.08,184.84,185.03,44129.0
2025-04-29 15:45:00,185.0,185.26,184.81,185.21,69260.0,185.0,185.26,184.81,185.21,69260.0
2025-04-29 15:50:00,185.28,185.7,185.07,185.61,108682.0,185.28,185.7,185.07,185.61,108682.0
2025-04-29 15:55:00,185.56,185.57,184.99,185.31,323921.0,185.56,185.57,184.99,185.31,323921.0
2025-04-30 09:30:00,182.78,184.16,182.25,183.57,81537.0,182.78,184.16,182.25,183.57,81537.0
2025-04-30 09:35:00,183.59,183.96,182.82,182.87,18738.0,183.59,183.96,182.82,182.87,18738.0
2025-04-30 09:40:00,182.81,182.85,181.36,182.13,16361.0,182.81,182.85,181.36,182.13,16361.0
2025-04-30 09:45:00,182.13,182.44,181.78,182.06,43060.0,182.13,182.44,181.78,182.06,43060.0
2025-04-30 09:50:00,181.88,181.98,180.6,180.68,35553.0,181.88,181.98,180.6,180.68,35553.0
2025-04-30 09:55:00,180.58,180.83,180.0,180.11,30484.0,180.58,180.83,180.0,180.11,30484.0
2025-04-30 10:00:00,180.24,180.85,180.18,180.34,26856.0,180.24,180.85,180.18,180.34,26856.0
2025-04-30 10:05:00,180.57,181.0,180.25,180.96,11408.0,180.57,181.0,180.25,180.96,11408.0
2025-04-30 10:10:00,180.96,181.5,180.81,181.5,11253.0,180.96,181.5,180.81,181.5,11253.0
2025-04-30 10:15:00,181.37,181.5,181.12,181.38,10445.0,181.37,181.5,181.12,181.38,10445.0
2025-04-30 10:20:00,181.38,181.82,181.38,181.81,8716.0,181.38,181.82,181.38,181.81,8716.0
2025-04-30 10:25:00,181.81,181.95,181.62,181.88,8814.0,181.81,181.95,181.62,181.88,8814.0
2025-04-30 10:30:00,181.88,182.32,181.88,182.2,17867.0,181.88,182.32,181.88,182.2,17867.0
2025-04-30 10:35:00,182.09,182.37,181.87,182.37,14887.0,182.09,182.37,181.87,182.37,14887.0
2025-04-30 10:40:00,182.33,182.79,182.17,182.75,12814.0,182.33,182.79,182.17,182.75,12814.0
2025-04-30 10:45:00,182.76,182.86,182.43,182.7,16464.0,182.76,182.86,182.43,182.7,16464.0
2025-04-30 10:50:00,182.67,183.03,182.36,182.81,13411.0,182.67,183.03,182.36,182.81,13411.0
2025-04-30 10:55:00,182.84,182.99,182.58,182.69,11223.0,182.84,182.99,182.58,182.69,11223.0
2025-04-30 11:00:00,182.69,183.0,182.69,182.76,7547.0,182.69,183.0,182.69,182.76,7547.0
2025-04-30 11:05:00,182.93,183.09,182.76,182.94,8018.0,182.93,183.09,182.76,182.94,8018.0
2025-04-30 11:10:00,183.04,183.12,182.8,183.06,4946.0,183.04,183.12,182.8,183.06,4946.0
2025-04-30 11:15:00,183.02,183.43,182.96,183.43,20035.0,183.02,183.43,182.96,183.43,20035.0
2025-04-30 11:20:00,183.46,183.99,183.45,183.65,22442.0,183.46,183.99,183.45,183.65,22442.0
2025-04-30 11:25:00,183.65,183.89,183.5,183.77,12490.0,183.65,183.89,183.5,183.77,12490.0
2025-04-30 11:30:00,183.77,184.0,183.65,184.0,14705.0,183.77,184.0,183.65,184.0,14705.0
2025-04-30 11:35:00,184.01,184.05,183.64,183.92,38499.0,184.01,184.05,183.64,183.92,38499.0
2025-04-30 11:40:00,183.88,184.02,183.8,183.91,12807.0,183.88,184.02,183.8,183.91,12807.0
2025-04-30 11:45:00,183.92,183.95,183.69,183.75,16669.0,183.92,183.95,183.69,183.75,16669.0
2025-04-30 11:50:00,183.75,183.8,183.39,183.63,26435.0,183.75,183.8,183.39,183.63,26435.0
2025-04-30 11:55:00,183.57,183.79,183.51,183.79,7288.0,183.57,183.79,183.51,183.79,7288.0
2025-04-30 12:00:00,183.73,183.81,183.6,183.67,6728.0,183.73,183.81,183.6,183.67,6728.0
2025-04-30 12:05:00,183.74,184.06,183.74,183.88,10596.0,183.74,184.06,183.74,183.88,10596.0
2025-04-30 12:10:00,183.88,183.9,183.56,183.66,12897.0,183.88,183.9,183.56,183.66,12897.0
2025-04-30 12:15:00,183.57,183.66,183.44,183.65,16169.0,183.57,183.66,183.44,183.65,16169.0
2025-04-30 12:20:00,183.65,183.65,183.35,183.37,29459.0,183.65,183.65,183.35,183.37,29459.0
2025-04-30 12:25:00,183.34,183.63,183.34,183.5,17676.0,183.34,183.63,183.34,183.5,17676.0
2025-04-30 12:30:00,183.49,183.49,183.32,183.4,15615.0,183.49,183.49,183.32,183.4,15615.0
2025-04-30 12:35:00,183.4,183.9,183.23,183.82,13643.0,183.4,183.9,183.23,183.82,13643.0
2025-04-30 12:40:00,183.9,184.08,183.87,184.0,11332.0,183.9,184.08,183.87,184.0,11332.0
2025-04-30 12:45:00,184.0,184.08,183.87,183.93,5330.0,184.0,184.08,183.87,183.93,5330.0
2025-04-30 12:50:00,183.92,184.19,183.85,184.11,9087.0,183.92,184.19,183.85,184.11,9087.0
2025-04-30 12:55:00,184.16,184.25,184.06,184.09,15303.0,184.16,184.25,184.06,184.09,15303.0
2025-04-30 13:00:00,184.1,184.33,184.08,184.16,11690.0,184.1,184.33,184.08,184.16,11690.0
2025-04-30 13:05:00,184.15,184.43,183.82,183.83,35427.0,184.15,184.43,183.82,183.83,35427.0
2025-04-30 13:10:00,183.81,183.82,183.29,183.49,16675.0,183.81,183.82,183.29,183.49,16675.0
2025-04-30 13:15:00,183.52,184.02,183.51,183.94,13403.0,183.52,184.02,183.51,183.94,13403.0
2025-04-30 13:20:00,183.94,184.05,183.88,184.0,16508.0,183.94,184.05,183.88,184.0,16508.0
2025-04-30 13:25:00,183.99,184.54,183.98,184.5,11484.0,183.99,184.54,183.98,184.5,11484.0
2025-04-30 13:30:00,184.43,184.81,184.43,184.76,15189.0,184.43,184.81,184.43,184.76,15189.0
2025-04-30 13:35:00,184.78,184.82,184.55,184.59,15474.0,184.78,184.82,184.55,184.59,15474.0
2025-04-30 13:40:00,184.59,184.66,184.45,184.58,15921.0,184.59,184.66,184.45,184.58,15921.0
2025-04-30 13:45:00,184.56,184.56,184.26,184.35,8149.0,184.56,184.56,184.26,184.35,8149.0
2025-04-30 13:50:00,184.26,184.53,184.23,184.31,12876.0,184.26,184.53,184.23,184.31,12876.0
2025-04-30 13:55:00,184.36,184.37,184.15,184.15,6985.0,184.36,184.37,184.15,184.15,6985.0
2025-04-30 14:00:00,184.24,184.24,184.0,184.22,14328.0,184.24,184.24,184.0,184.22,14328.0
2025-04-30 14:05:00,184.28,184.73,183.89,184.28,51580.0,184.28,184.73,183.89,184.28,51580.0
2025-04-30 14:10:00,184.17,184.57,184.13,184.34,12392.0,184.17,184.57,184.13,184.34,12392.0
2025-04-30 14:15:00,184.27,184.47,184.22,184.38,6391.0,184.27,184.47,184.22,184.38,6391.0
2025-04-30 14:20:00,184.38,184.46,184.21,184.22,13467.0,184.38,184.46,184.21,184.22,13467.0
2025-04-30 14:25:00,184.22,184.31,183.64,183.81,20077.0,184.22,184.31,183.64,183.81,20077.0
2025-04-30 14:30:00,183.76,184.06,183.74,183.75,17763.0,183.76,184.06,183.74,183.75,17763.0
2025-04-30 14:35:00,183.74,183.85,183.32,183.39,17475.0,183.74,183.85,183.32,183.39,17475.0
2025-04-30 14:40:00,183.39,183.56,183.2,183.21,15128.0,183.39,183.56,183.2,183.21,15128.0
2025-04-30 14:45:00,183.19,183.65,183.15,183.56,14307.0,183.19,183.65,183.15,183.56,14307.0
2025-04-30 14:50:00,183.55,183.67,183.16,183.29,23392.0,183.55,183.67,183.16,183.29,23392.0
2025-04-30 14:55:00,183.16,183.3,183.02,183.09,5537.0,183.16,183.3,183.02,183.09,5537.0
2025-04-30 15:00:00,183.09,183.48,183.09,183.4,15767.0,183.09,183.48,183.09,183.4,15767.0
2025-04-30 15:05:00,183.43,183.44,183.2,183.2,14830.0,183.43,183.44,183.2,183.2,14830.0
2025-04-30 15:10:00,183.2,183.64,183.18,183.59,11945.0,183.2,183.64,183.18,183.59,11945.0
2025-04-30 15:15:00,183.58,183.81,183.58,183.58,16510.0,183.58,183.81,183.58,183.58,16510.0
2025-04-30 15:20:00,183.57,183.81,183.44,183.52,21277.0,183.57,183.81,183.44,183.52,21277.0
2025-04-30 15:25:00,183.52,183.52,183.13,183.23,26956.0,183.52,183.52,183.13,183.23,26956.0
2025-04-30 15:30:00,183.25,183.28,182.91,183.0,19020.0,183.25,183.28,182.91,183.0,19020.0
2025-04-30 15:35:00,183.0,183.1,182.66,182.94,19244.0,183.0,183.1,182.66,182.94,19244.0
2025-04-30 15:40:00,182.89,183.5,182.85,183.44,21213.0,182.89,183.5,182.85,183.44,21213.0
2025-04-30 15:45:00,183.47,184.51,183.47,184.44,34488.0,183.47,184.51,183.47,184.44,34488.0
2025-04-30 15:50:00,184.46,185.22,184.33,185.05,60681.0,184.46,185.22,184.33,185.05,60681.0
2025-04-30 15:55:00,184.99,185.28,184.39,184.44,222637.0,184.99,185.28,184.39,184.44,222637.0
2025-05-01 09:30:00,183.88,185.0,183.24,184.0,51794.0,183.88,185.0,183.24,184.0,51794.0
2025-05-01 09:35:00,183.83,184.81,183.67,184.23,10500.0,183.83,184.81,183.67,184.23,10500.0
2025-05-01 09:40:00,184.46,184.46,183.89,184.15,13029.0,184.46,184.46,183.89,184.15,13029.0
2025-05-01 09:45:00,184.15,184.36,183.9,184.16,17533.0,184.15,184.36,183.9,184.16,17533.0
2025-05-01 09:50:00,184.25,184.32,183.87,184.16,16841.0,184.25,184.32,183.87,184.16,16841.0
2025-05-01 09:55:00,184.0,184.0,182.62,182.9,29700.0,184.0,184.0,182.62,182.9,29700.0
2025-05-01 10:00:00,183.12,184.14,183.03,184.09,25505.0,183.12,184.14,183.03,184.09,25505.0
2025-05-01 10:05:00,184.19,184.25,183.53,183.75,36461.0,184.19,184.25,183.53,183.75,36461.0
2025-05-01 10:10:00,183.83,184.16,183.75,183.78,21604.0,183.83,184.16,183.75,183.78,21604.0
2025-05-01 10:15:00,183.78,184.06,183.51,183.51,18452.0,183.78,184.06,183.51,183.51,18452.0
2025-05-01 10:20:00,183.5,184.26,183.4,184.19,24684.0,183.5,184.26,183.4,184.19,24684.0
2025-05-01 10:25:00,184.19,184.23,183.97,184.0,14763.0,184.19,184.23,183.97,184.0,14763.0
2025-05-01 10:30:00,183.91,183.92,183.52,183.66,16860.0,183.91,183.92,183.52,183.66,16860.0
2025-05-01 10:35:00,183.76,184.57,183.64,184.56,7003.0,183.76,184.57,183.64,184.56,7003.0
2025-05-01 10:40:00,184.54,184.8,184.44,184.65,12127.0,184.54,184.8,184.44,184.65,12127.0
2025-05-01 10:45:00,184.66,184.79,184.44,184.53,13391.0,184.66,184.79,184.44,184.53,13391.0
2025-05-01 10:50:00,184.53,184.93,184.44,184.82,12858.0,184.53,184.93,184.44,184.82,12858.0
2025-05-01 10:55:00,184.86,185.04,184.75,184.8,15154.0,184.86,185.04,184.75,184.8,15154.0
2025-05-01 11:00:00,184.68,184.77,184.42,184.6,11587.0,184.68,184.77,184.42,184.6,11587.0
2025-05-01 11:05:00,184.59,184.72,184.44,184.6,7016.0,184.59,184.72,184.44,184.6,7016.0
2025-05-01 11:10:00,184.6,184.72,184.39,184.39,9600.0,184.6,184.72,184.39,184.39,9600.0
2025-05-01 11:15:00,184.41,184.5,184.31,184.4,12664.0,184.41,184.5,184.31,184.4,12664.0
2025-05-01 11:20:00,184.4,184.48,184.27,184.38,11049.0,184.4,184.48,184.27,184.38,11049.0
2025-05-01 11:25:00,184.38,184.55,184.08,184.08,10350.0,184.38,184.55,184.08,184.08,10350.0
2025-05-01 11:30:00,184.09,184.09,183.66,183.73,6004.0,184.09,184.09,183.66,183.73,6004.0
2025-05-01 11:35:00,183.72,184.16,183.7,184.08,35922.0,183.72,184.16,183.7,184.08,35922.0
2025-05-01 11:40:00,184.14,184.19,183.94,184.0,4663.0,184.14,184.19,183.94,184.0,4663.0
2025-05-01 11:45:00,183.99,183.99,183.67,183.84,18845.0,183.99,183.99,183.67,183.84,18845.0
2025-05-01 11:50:00,183.91,184.16,183.87,184.06,6420.0,183.91,184.16,183.87,184.06,6420.0
2025-05-01 11:55:00,184.06,184.06,183.57,183.92,14619.0,184.06,184.06,183.57,183.92,14619.0
2025-05-01 12:00:00,183.92,183.98,183.55,183.69,17877.0,183.92,183.98,183.55,183.69,17877.0
2025-05-01 12:05:00,183.64,183.98,183.63,183.98,13123.0,183.64,183.98,183.63,183.98,13123.0
2025-05-01 12:10:00,183.98,184.0,183.52,183.53,22001.0,183.98,184.0,183.52,183.53,22001.0
2025-05-01 12:15:00,183.43,183.52,183.11,183.21,13667.0,183.43,183.52,183.11,183.21,13667.0
2025-05-01 12:20:00,183.24,183.31,182.91,182.96,11828.0,183.24,183.31,182.91,182.96,11828.0
2025-05-01 12:25:00,182.9,183.29,182.9,183.16,8457.0,182.9,183.29,182.9,183.16,8457.0
2025-05-01 12:30:00,183.16,183.18,183.04,183.17,12230.0,183.16,183.18,183.04,183.17,12230.0
2025-05-01 12:35:00,183.08,183.18,182.82,182.96,19607.0,183.08,183.18,182.82,182.96,19607.0
2025-05-01 12:40:00,182.89,182.92,182.59,182.68,16452.0,182.89,182.92,182.59,182.68,16452.0
2025-05-01 12:45:00,182.68,182.72,182.34,182.38,13732.0,182.68,182.72,182.34,182.38,13732.0
2025-05-01 12:50:00,182.4,182.79,182.37,182.67,35845.0,182.4,182.79,182.37,182.67,35845.0
2025-05-01 12:55:00,182.62,182.79,182.52,182.67,25567.0,182.62,182.79,182.52,182.67,25567.0
2025-05-01 13:00:00,182.73,183.04,182.7,183.04,6681.0,182.73,183.04,182.7,183.04,6681.0
2025-05-01 13:05:00,183.11,183.29,183.0,183.11,23394.0,183.11,183.29,183.0,183.11,23394.0
2025-05-01 13:10:00,183.07,183.2,182.87,183.02,22121.0,183.07,183.2,182.87,183.02,22121.0
2025-05-01 13:15:00,182.98,183.16,182.87,183.05,18790.0,182.98,183.16,182.87,183.05,18790.0
2025-05-01 13:20:00,183.02,183.27,182.99,183.14,6249.0,183.02,183.27,182.99,183.14,6249.0
2025-05-01 13:25:00,183.13,183.3,182.95,183.24,14915.0,183.13,183.3,182.95,183.24,14915.0
2025-05-01 13:30:00,183.24,183.35,183.16,183.23,9269.0,183.24,183.35,183.16,183.23,9269.0
2025-05-01 13:35:00,183.18,183.24,182.86,182.92,16347.0,183.18,183.24,182.86,182.92,16347.0
2025-05-01 13:40:00,182.85,182.92,182.36,182.48,39311.0,182.85,182.92,182.36,182.48,39311.0
2025-05-01 13:45:00,182.43,182.52,182.29,182.52,19631.0,182.43,182.52,182.29,182.52,19631.0
2025-05-01 13:50:00,182.48,182.72,182.48,182.58,9242.0,182.48,182.72,182.48,182.58,9242.0
2025-05-01 13:55:00,182.63,182.74,182.43,182.46,48297.0,182.63,182.74,182.43,182.46,48297.0
2025-05-01 14:00:00,182.54,182.98,182.54,182.98,9914.0,182.54,182.98,182.54,182.98,9914.0
2025-05-01 14:05:00,182.97,183.17,182.89,183.07,14379.0,182.97,183.17,182.89,183.07,14379.0
2025-05-01 14:10:00,183.0,183.13,182.92,183.0,11588.0,183.0,183.13,182.92,183.0,11588.0
2025-05-01 14:15:00,183.07,183.46,182.97,183.36,20880.0,183.07,183.46,182.97,183.36,20880.0
2025-05-01 14:20:00,183.33,183.39,183.11,183.11,13963.0,183.33,183.39,183.11,183.11,13963.0
2025-05-01 14:25:00,183.15,183.71,183.1,183.63,23945.0,183.15,183.71,183.1,183.63,23945.0
2025-05-01 14:30:00,183.62,183.86,183.53,183.65,9251.0,183.62,183.86,183.53,183.65,9251.0
2025-05-01 14:35:00,183.72,183.75,183.56,183.67,3452.0,183.72,183.75,183.56,183.67,3452.0
2025-05-01 14:40:00,183.64,183.93,183.64,183.81,37718.0,183.64,183.93,183.64,183.81,37718.0
2025-05-01 14:45:00,183.89,184.0,183.81,183.95,12692.0,183.89,184.0,183.81,183.95,12692.0
2025-05-01 14:50:00,183.93,184.02,183.85,183.86,47487.0,183.93,184.02,183.85,183.86,47487.0
2025-05-01 14:55:00,183.82,183.92,183.59,183.59,11233.0,183.82,183.92,183.59,183.59,11233.0
2025-05-01 15:00:00,183.7,183.79,183.44,183.76,13277.0,183.7,183.79,183.44,183.76,13277.0
2025-05-01 15:05:00,183.76,183.85,183.67,183.67,10254.0,183.76,183.85,183.67,183.67,10254.0
2025-05-01 15:10:00,183.75,183.82,183.45,183.76,28971.0,183.75,183.82,183.45,183.76,28971.0
2025-05-01 15:15:00,183.76,183.93,183.51,183.93,21569.0,183.76,183.93,183.51,183.93,21569.0
2025-05-01 15:20:00,183.9,184.07,183.84,184.01,13318.0,183.9,184.07,183.84,184.01,13318.0
2025-05-01 15:25:00,184.0,184.19,184.0,184.1,16071.0,184.0,184.19,184.0,184.1,16071.0
2025-05-01 15:30:00,184.13,184.31,184.0,184.21,20623.0,184.13,184.31,184.0,184.21,20623.0
2025-05-01 15:35:00,184.18,184.23,183.96,184.06,11618.0,184.18,184.23,183.96,184.06,11618.0
2025-05-01 15:40:00,184.06,184.21,183.93,183.97,29548.0,184.06,184.21,183.93,183.97,29548.0
2025-05-01 15:45:00,183.99,184.51,183.93,184.34,25884.0,183.99,184.51,183.93,184.34,25884.0
2025-05-01 15:50:00,184.51,184.51,183.65,183.68,84635.0,184.51,184.51,183.65,183.68,84635.0
2025-05-01 15:55:00,183.72,183.72,182.67,183.01,198808.0,183.72,183.72,182.67,183.01,198808.0
2025-05-02 09:30:00,185.59,187.04,185.0,186.16,90265.0,185.59,187.04,185.0,186.16,90265.0
2025-05-02 09:35:00,186.19,186.53,185.53,185.98,20460.0,186.19,186.53,185.53,185.98,20460.0
2025-05-02 09:40:00,185.76,185.93,184.74,184.81,27309.0,185.76,185.93,184.74,184.81,27309.0
2025-05-02 09:45:00,185.22,185.34,184.28,184.33,34297.0,185.22,185.34,184.28,184.33,34297.0
2025-05-02 09:50:00,184.35,184.51,183.9,183.94,18750.0,184.35,184.51,183.9,183.94,18750.0
2025-05-02 09:55:00,183.94,184.06,183.28,183.51,37775.0,183.94,184.06,183.28,183.51,37775.0
2025-05-02 10:00:00,183.49,183.67,182.91,182.91,40848.0,183.49,183.67,182.91,182.91,40848.0
2025-05-02 10:05:00,183.19,183.42,183.0,183.16,19798.0,183.19,183.42,183.0,183.16,19798.0
2025-05-02 10:10:00,183.29,183.48,182.95,183.34,27684.0,183.29,183.48,182.95,183.34,27684.0
2025-05-02 10:15:00,183.34,183.62,183.17,183.51,37250.0,183.34,183.62,183.17,183.51,37250.0
2025-05-02 10:20:00,183.53,184.6,183.31,184.59,25750.0,183.53,184.6,183.31,184.59,25750.0
2025-05-02 10:25:00,184.5,184.83,184.45,184.64,18705.0,184.5,184.83,184.45,184.64,18705.0
2025-05-02 10:30:00,184.62,184.62,184.11,184.14,13402.0,184.62,184.62,184.11,184.14,13402.0
2025-05-02 10:35:00,184.2,184.25,183.92,184.18,10859.0,184.2,184.25,183.92,184.18,10859.0
2025-05-02 10:40:00,184.18,184.18,183.64,183.83,30652.0,184.18,184.18,183.64,183.83,30652.0
2025-05-02 10:45:00,183.82,184.37,183.81,184.13,32486.0,183.82,184.37,183.81,184.13,32486.0
2025-05-02 10:50:00,184.09,184.35,184.08,184.24,16999.0,184.09,184.35,184.08,184.24,16999.0
2025-05-02 10:55:00,184.21,184.54,184.19,184.54,16298.0,184.21,184.54,184.19,184.54,16298.0
2025-05-02 11:00:00,184.65,184.73,184.34,184.48,15517.0,184.65,184.73,184.34,184.48,15517.0
2025-05-02 11:05:00,184.5,184.84,184.34,184.34,9006.0,184.5,184.84,184.34,184.34,9006.0
2025-05-02 11:10:00,184.33,184.48,184.2,184.22,7572.0,184.33,184.48,184.2,184.22,7572.0
2025-05-02 11:15:00,184.22,184.52,184.1,184.37,12102.0,184.22,184.52,184.1,184.37,12102.0
2025-05-02 11:20:00,184.37,184.48,184.28,184.3,11150.0,184.37,184.48,184.28,184.3,11150.0
2025-05-02 11:25:00,184.29,184.29,183.8,183.92,23263.0,184.29,184.29,183.8,183.92,23263.0
2025-05-02 11:30:00,183.91,184.1,183.86,184.0,23311.0,183.91,184.1,183.86,184.0,23311.0
2025-05-02 11:35:00,183.99,184.12,183.91,184.03,7765.0,183.99,184.12,183.91,184.03,7765.0
2025-05-02 11:40:00,184.08,184.1,183.78,183.78,11140.0,184.08,184.1,183.78,183.78,11140.0
2025-05-02 11:45:00,183.86,183.97,183.78,183.93,9260.0,183.86,183.97,183.78,183.93,9260.0
2025-05-02 11:50:00,183.92,184.13,183.84,184.08,19300.0,183.92,184.13,183.84,184.08,19300.0
2025-05-02 11:55:00,184.13,184.14,183.96,183.97,8342.0,184.13,184.14,183.96,183.97,8342.0
2025-05-02 12:00:00,184.02,184.55,183.95,184.41,78951.0,184.02,184.55,183.95,184.41,78951.0
2025-05-02 12:05:00,184.42,184.44,184.19,184.35,50199.0,184.42,184.44,184.19,184.35,50199.0
2025-05-02 12:10:00,184.35,184.58,184.32,184.4,13383.0,184.35,184.58,184.32,184.4,13383.0
2025-05-02 12:15:00,184.4,184.45,184.17,184.34,27272.0,184.4,184.45,184.17,184.34,27272.0
2025-05-02 12:20:00,184.37,184.38,184.13,184.26,13215.0,184.37,184.38,184.13,184.26,13215.0
2025-05-02 12:25:00,184.32,184.46,184.22,184.23,20080.0,184.32,184.46,184.22,184.23,20080.0
2025-05-02 12:30:00,184.23,184.52,184.23,184.3,18873.0,184.23,184.52,184.23,184.3,18873.0
2025-05-02 12:35:00,184.32,184.34,184.06,184.06,27589.0,184.32,184.34,184.06,184.06,27589.0
2025-05-02 12:40:00,184.12,184.44,183.83,184.23,41853.0,184.12,184.44,183.83,184.23,41853.0
2025-05-02 12:45:00,184.23,184.43,184.15,184.36,8117.0,184.23,184.43,184.15,184.36,8117.0
2025-05-02 12:50:00,184.36,184.36,184.15,184.22,8966.0,184.36,184.36,184.15,184.22,8966.0
2025-05-02 12:55:00,184.24,184.5,184.23,184.3,28601.0,184.24,184.5,184.23,184.3,28601.0
2025-05-02 13:00:00,184.3,184.43,184.23,184.23,10247.0,184.3,184.43,184.23,184.23,10247.0
2025-05-02 13:05:00,184.27,184.39,184.07,184.11,19697.0,184.27,184.39,184.07,184.11,19697.0
2025-05-02 13:10:00,184.11,184.24,184.0,184.2,25436.0,184.11,184.24,184.0,184.2,25436.0
2025-05-02 13:15:00,184.2,184.3,184.05,184.3,13928.0,184.2,184.3,184.05,184.3,13928.0
2025-05-02 13:20:00,184.3,184.32,183.97,183.97,20420.0,184.3,184.32,183.97,183.97,20420.0
2025-05-02 13:25:00,184.05,184.08,183.78,183.78,20162.0,184.05,184.08,183.78,183.78,20162.0
2025-05-02 13:30:00,183.79,183.85,183.63,183.74,19185.0,183.79,183.85,183.63,183.74,19185.0
2025-05-02 13:35:00,183.65,183.77,183.49,183.59,42916.0,183.65,183.77,183.49,183.59,42916.0
2025-05-02 13:40:00,183.55,183.79,183.51,183.77,12696.0,183.55,183.79,183.51,183.77,12696.0
2025-05-02 13:45:00,183.71,183.87,183.56,183.56,20782.0,183.71,183.87,183.56,183.56,20782.0
2025-05-02 13:50:00,183.57,183.77,183.5,183.62,32552.0,183.57,183.77,183.5,183.62,32552.0
2025-05-02 13:55:00,183.63,183.86,183.61,183.62,18744.0,183.63,183.86,183.61,183.62,18744.0
2025-05-02 14:00:00,183.6,183.79,183.52,183.7,20004.0,183.6,183.79,183.52,183.7,20004.0
2025-05-02 14:05:00,183.7,184.05,183.7,183.91,15274.0,183.7,184.05,183.7,183.91,15274.0
2025-05-02 14:10:00,183.97,184.1,183.88,184.05,19321.0,183.97,184.1,183.88,184.05,19321.0
2025-05-02 14:15:00,184.03,184.11,183.79,183.81,17031.0,184.03,184.11,183.79,183.81,17031.0
2025-05-02 14:20:00,183.87,184.04,183.73,184.04,19016.0,183.87,184.04,183.73,184.04,19016.0
2025-05-02 14:25:00,184.06,184.21,183.97,184.03,20947.0,184.06,184.21,183.97,184.03,20947.0
2025-05-02 14:30:00,184.0,184.23,184.0,184.23,17824.0,184.0,184.23,184.0,184.23,17824.0
2025-05-02 14:35:00,184.23,184.53,184.1,184.43,23938.0,184.23,184.53,184.1,184.43,23938.0
2025-05-02 14:40:00,184.43,184.51,184.11,184.23,23757.0,184.43,184.51,184.11,184.23,23757.0
2025-05-02 14:45:00,184.28,184.34,183.95,183.95,18622.0,184.28,184.34,183.95,183.95,18622.0
2025-05-02 14:50:00,183.94,184.11,183.82,184.11,38202.0,183.94,184.11,183.82,184.11,38202.0
2025-05-02 14:55:00,184.08,184.32,184.05,184.16,15574.0,184.08,184.32,184.05,184.16,15574.0
2025-05-02 15:00:00,184.2,184.24,183.92,183.95,21916.0,184.2,184.24,183.92,183.95,21916.0
2025-05-02 15:05:00,183.95,184.18,183.87,184.11,24982.0,183.95,184.18,183.87,184.11,24982.0
2025-05-02 15:10:00,184.12,184.47,184.02,184.44,33067.0,184.12,184.47,184.02,184.44,33067.0
2025-05-02 15:15:00,184.47,184.56,184.35,184.47,25368.0,184.47,184.56,184.35,184.47,25368.0
2025-05-02 15:20:00,184.43,184.65,184.4,184.49,76683.0,184.43,184.65,184.4,184.49,76683.0
2025-05-02 15:25:00,184.48,184.65,184.44,184.55,36411.0,184.48,184.65,184.44,184.55,36411.0
2025-05-02 15:30:00,184.56,184.6,184.18,184.24,28127.0,184.56,184.6,184.18,184.24,28127.0
2025-05-02 15:35:00,184.25,184.65,184.15,184.59,102041.0,184.25,184.65,184.15,184.59,102041.0
2025-05-02 15:40:00,184.6,184.82,184.43,184.57,39045.0,184.6,184.82,184.43,184.57,39045.0
2025-05-02 15:45:00,184.57,184.61,184.24,184.33,40549.0,184.57,184.61,184.24,184.33,40549.0
2025-05-02 15:50:00,184.38,184.82,184.22,184.52,57548.0,184.38,184.82,184.22,184.52,57548.0
2025-05-02 15:55:00,184.49,184.55,184.14,184.33,259971.0,184.49,184.55,184.14,184.33,259971.0
2025-05-05 09:30:00,183.89,183.89,182.03,182.4,58921.0,183.89,183.89,182.03,182.4,58921.0
2025-05-05 09:35:00,182.71,182.72,181.75,182.67,31503.0,182.71,182.72,181.75,182.67,31503.0
2025-05-05 09:40:00,182.44,183.2,182.27,183.09,18148.0,182.44,183.2,182.27,183.09,18148.0
2025-05-05 09:45:00,183.09,183.73,182.88,183.55,22560.0,183.09,183.73,182.88,183.55,22560.0
2025-05-05 09:50:00,183.45,183.94,183.42,183.93,12086.0,183.45,183.94,183.42,183.93,12086.0
2025-05-05 09:55:00,183.93,184.4,183.8,184.21,14375.0,183.93,184.4,183.8,184.21,14375.0
2025-05-05 10:00:00,184.42,184.7,184.18,184.49,26845.0,184.42,184.7,184.18,184.49,26845.0
2025-05-05 10:05:00,184.16,184.37,183.83,184.2,22882.0,184.16,184.37,183.83,184.2,22882.0
2025-05-05 10:10:00,184.2,184.49,184.02,184.33,14058.0,184.2,184.49,184.02,184.33,14058.0
2025-05-05 10:15:00,184.34,184.71,184.28,184.68,27071.0,184.34,184.71,184.28,184.68,27071.0
2025-05-05 10:20:00,184.66,184.82,184.52,184.71,11633.0,184.66,184.82,184.52,184.71,11633.0
2025-05-05 10:25:00,184.83,185.25,184.74,184.97,19371.0,184.83,185.25,184.74,184.97,19371.0
2025-05-05 10:30:00,184.87,185.17,184.79,185.05,9526.0,184.87,185.17,184.79,185.05,9526.0
2025-05-05 10:35:00,185.13,185.51,184.94,185.41,23319.0,185.13,185.51,184.94,185.41,23319.0
2025-05-05 10:40:00,185.44,185.68,185.44,185.64,7930.0,185.44,185.68,185.44,185.64,7930.0
2025-05-05 10:45:00,185.6,185.84,185.6,185.79,9614.0,185.6,185.84,185.6,185.79,9614.0
2025-05-05 10:50:00,185.73,185.83,185.59,185.83,17612.0,185.73,185.83,185.59,185.83,17612.0
2025-05-05 10:55:00,185.85,186.03,185.8,185.81,10902.0,185.85,186.03,185.8,185.81,10902.0
2025-05-05 11:00:00,185.86,185.97,185.81,185.88,6377.0,185.86,185.97,185.81,185.88,6377.0
2025-05-05 11:05:00,185.97,186.06,185.8,185.88,17138.0,185.97,186.06,185.8,185.88,17138.0
2025-05-05 11:10:00,185.79,186.03,185.73,185.81,24048.0,185.79,186.03,185.73,185.81,24048.0
2025-05-05 11:15:00,185.79,186.3,185.73,186.09,14478.0,185.79,186.3,185.73,186.09,14478.0
2025-05-05 11:20:00,186.23,186.3,186.12,186.12,11363.0,186.23,186.3,186.12,186.12,11363.0
2025-05-05 11:25:00,186.07,186.12,185.94,185.96,4876.0,186.07,186.12,185.94,185.96,4876.0
2025-05-05 11:30:00,185.99,186.07,185.8,185.81,12383.0,185.99,186.07,185.8,185.81,12383.0
2025-05-05 11:35:00,185.82,185.82,185.63,185.77,11267.0,185.82,185.82,185.63,185.77,11267.0
2025-05-05 11:40:00,185.77,186.22,185.77,186.22,6484.0,185.77,186.22,185.77,186.22,6484.0
2025-05-05 11:45:00,186.15,186.36,185.95,185.95,14868.0,186.15,186.36,185.95,185.95,14868.0
2025-05-05 11:50:00,185.98,186.31,185.97,186.31,4415.0,185.98,186.31,185.97,186.31,4415.0
2025-05-05 11:55:00,186.24,186.39,186.17,186.34,3446.0,186.24,186.39,186.17,186.34,3446.0
2025-05-05 12:00:00,186.28,186.43,186.27,186.32,7203.0,186.28,186.43,186.27,186.32,7203.0
2025-05-05 12:05:00,186.3,186.48,186.22,186.28,20322.0,186.3,186.48,186.22,186.28,20322.0
2025-05-05 12:10:00,186.3,186.52,186.25,186.35,6278.0,186.3,186.52,186.25,186.35,6278.0
2025-05-05 12:15:00,186.42,186.45,186.32,186.37,5809.0,186.42,186.45,186.32,186.37,5809.0
2025-05-05 12:20:00,186.39,186.49,186.3,186.44,7749.0,186.39,186.49,186.3,186.44,7749.0
2025-05-05 12:25:00,186.36,186.51,186.31,186.41,9195.0,186.36,186.51,186.31,186.41,9195.0
2025-05-05 12:30:00,186.37,186.38,186.23,186.26,4202.0,186.37,186.38,186.23,186.26,4202.0
2025-05-05 12:35:00,186.27,186.32,186.15,186.17,6045.0,186.27,186.32,186.15,186.17,6045.0
2025-05-05 12:40:00,186.16,186.23,186.14,186.18,3453.0,186.16,186.23,186.14,186.18,3453.0
2025-05-05 12:45:00,186.2,186.2,185.9,185.97,22520.0,186.2,186.2,185.9,185.97,22520.0
2025-05-05 12:50:00,186.01,186.12,186.0,186.11,4880.0,186.01,186.12,186.0,186.11,4880.0
2025-05-05 12:55:00,186.04,186.08,185.93,185.95,2638.0,186.04,186.08,185.93,185.95,2638.0
2025-05-05 13:00:00,185.89,186.01,185.85,185.93,10269.0,185.89,186.01,185.85,185.93,10269.0
2025-05-05 13:05:00,186.06,186.16,186.02,186.02,6056.0,186.06,186.16,186.02,186.02,6056.0
2025-05-05 13:10:00,186.08,186.16,185.83,185.91,23130.0,186.08,186.16,185.83,185.91,23130.0
2025-05-05 13:15:00,185.89,185.9,185.59,185.63,8921.0,185.89,185.9,185.59,185.63,8921.0
2025-05-05 13:20:00,185.62,185.63,185.53,185.61,2382.0,185.62,185.63,185.53,185.61,2382.0
2025-05-05 13:25:00,185.62,185.77,185.55,185.74,10021.0,185.62,185.77,185.55,185.74,10021.0
2025-05-05 13:30:00,185.74,186.11,185.73,185.99,11176.0,185.74,186.11,185.73,185.99,11176.0
2025-05-05 13:35:00,185.94,186.31,185.91,186.2,13815.0,185.94,186.31,185.91,186.2,13815.0
2025-05-05 13:40:00,186.24,186.3,186.11,186.15,5035.0,186.24,186.3,186.11,186.15,5035.0
2025-05-05 13:45:00,186.26,186.43,186.16,186.34,12143.0,186.26,186.43,186.16,186.34,12143.0
2025-05-05 13:50:00,186.38,186.6,186.27,186.38,20148.0,186.38,186.6,186.27,186.38,20148.0
2025-05-05 13:55:00,186.36,186.4,186.25,186.28,11435.0,186.36,186.4,186.25,186.28,11435.0
2025-05-05 14:00:00,186.32,186.4,186.28,186.39,10572.0,186.32,186.4,186.28,186.39,10572.0
2025-05-05 14:05:00,186.32,186.48,186.28,186.42,12129.0,186.32,186.48,186.28,186.42,12129.0
2025-05-05 14:10:00,186.42,186.47,186.3,186.36,7168.0,186.42,186.47,186.3,186.36,7168.0
2025-05-05 14:15:00,186.37,186.42,186.24,186.29,8065.0,186.37,186.42,186.24,186.29,8065.0
2025-05-05 14:20:00,186.29,186.39,186.24,186.31,4333.0,186.29,186.39,186.24,186.31,4333.0
2025-05-05 14:25:00,186.33,186.5,186.32,186.38,13860.0,186.33,186.5,186.32,186.38,13860.0
2025-05-05 14:30:00,186.37,186.46,186.34,186.44,11997.0,186.37,186.46,186.34,186.44,11997.0
2025-05-05 14:35:00,186.39,186.62,186.38,186.56,9115.0,186.39,186.62,186.38,186.56,9115.0
2025-05-05 14:40:00,186.55,186.73,186.55,186.62,12289.0,186.55,186.73,186.55,186.62,12289.0
2025-05-05 14:45:00,186.66,186.67,186.55,186.59,7355.0,186.66,186.67,186.55,186.59,7355.0
2025-05-05 14:50:00,186.58,186.64,186.53,186.57,7718.0,186.58,186.64,186.53,186.57,7718.0
2025-05-05 14:55:00,186.53,186.57,186.34,186.47,13799.0,186.53,186.57,186.34,186.47,13799.0
2025-05-05 15:00:00,186.5,186.59,186.26,186.58,10796.0,186.5,186.59,186.26,186.58,10796.0
2025-05-05 15:05:00,186.55,186.69,186.55,186.66,6607.0,186.55,186.69,186.55,186.66,6607.0
2025-05-05 15:10:00,186.62,186.7,186.51,186.61,22165.0,186.62,186.7,186.51,186.61,22165.0
2025-05-05 15:15:00,186.65,186.74,186.3,186.32,21242.0,186.65,186.74,186.3,186.32,21242.0
2025-05-05 15:20:00,186.31,186.31,185.99,186.01,11903.0,186.31,186.31,185.99,186.01,11903.0
2025-05-05 15:25:00,186.04,186.15,185.99,186.08,11084.0,186.04,186.15,185.99,186.08,11084.0
2025-05-05 15:30:00,186.05,186.15,186.01,186.04,7807.0,186.05,186.15,186.01,186.04,7807.0
2025-05-05 15:35:00,186.04,186.31,186.02,186.14,13776.0,186.04,186.31,186.02,186.14,13776.0
2025-05-05 15:40:00,186.07,186.18,186.01,186.11,9944.0,186.07,186.18,186.01,186.11,9944.0
2025-05-05 15:45:00,186.12,186.18,185.9,186.07,14948.0,186.12,186.18,185.9,186.07,14948.0
2025-05-05 15:50:00,186.19,186.19,185.63,185.77,50056.0,186.19,186.19,185.63,185.77,50056.0
2025-05-05 15:55:00,185.71,185.77,185.35,185.5,143830.0,185.71,185.77,185.35,185.5,143830.0
2025-05-06 09:30:00,183.16,183.73,183.16,183.3,23173.0,183.16,183.73,183.16,183.3,23173.0
2025-05-06 09:35:00,183.59,184.43,183.16,184.3,16347.0,183.59,184.43,183.16,184.3,16347.0
2025-05-06 09:40:00,184.42,184.42,184.04,184.28,7902.0,184.42,184.42,184.04,184.28,7902.0
2025-05-06 09:45:00,184.28,184.28,183.84,183.84,39691.0,184.28,184.28,183.84,183.84,39691.0
2025-05-06 09:50:00,183.83,183.92,183.42,183.56,18888.0,183.83,183.92,183.42,183.56,18888.0
2025-05-06 09:55:00,183.56,183.81,183.39,183.47,12627.0,183.56,183.81,183.39,183.47,12627.0
2025-05-06 10:00:00,183.51,183.99,183.4,183.55,21219.0,183.51,183.99,183.4,183.55,21219.0
2025-05-06 10:05:00,183.64,184.29,183.64,184.28,11981.0,183.64,184.29,183.64,184.28,11981.0
2025-05-06 10:10:00,184.28,184.6,184.18,184.41,10342.0,184.28,184.6,184.18,184.41,10342.0
2025-05-06 10:15:00,184.48,184.98,184.42,184.76,12072.0,184.48,184.98,184.42,184.76,12072.0
2025-05-06 10:20:00,184.81,185.1,184.75,184.99,11167.0,184.81,185.1,184.75,184.99,11167.0
2025-05-06 10:25:00,185.1,185.28,185.05,185.15,9286.0,185.1,185.28,185.05,185.15,9286.0
2025-05-06 10:30:00,185.25,185.39,185.12,185.35,4734.0,185.25,185.39,185.12,185.35,4734.0
2025-05-06 10:35:00,185.32,185.34,185.03,185.3,8953.0,185.32,185.34,185.03,185.3,8953.0
2025-05-06 10:40:00,185.3,185.34,185.12,185.25,6606.0,185.3,185.34,185.12,185.25,6606.0
2025-05-06 10:45:00,185.25,185.67,185.25,185.43,12046.0,185.25,185.67,185.25,185.43,12046.0
2025-05-06 10:50:00,185.38,185.73,185.29,185.67,12977.0,185.38,185.73,185.29,185.67,12977.0
2025-05-06 10:55:00,185.63,185.92,185.53,185.71,10543.0,185.63,185.92,185.53,185.71,10543.0
2025-05-06 11:00:00,185.77,186.04,185.7,186.04,12260.0,185.77,186.04,185.7,186.04,12260.0
2025-05-06 11:05:00,185.99,186.41,185.98,186.16,25276.0,185.99,186.41,185.98,186.16,25276.0
2025-05-06 11:10:00,186.16,186.28,186.06,186.12,43532.0,186.16,186.28,186.06,186.12,43532.0
2025-05-06 11:15:00,186.12,186.44,185.97,186.4,18996.0,186.12,186.44,185.97,186.4,18996.0
2025-05-06 11:20:00,186.39,186.83,186.39,186.8,6428.0,186.39,186.83,186.39,186.8,6428.0
2025-05-06 11:25:00,186.71,186.74,186.33,186.4,30968.0,186.71,186.74,186.33,186.4,30968.0
2025-05-06 11:30:00,186.42,186.51,186.31,186.49,5202.0,186.42,186.51,186.31,186.49,5202.0
2025-05-06 11:35:00,186.53,186.53,186.31,186.31,4600.0,186.53,186.53,186.31,186.31,4600.0
2025-05-06 11:40:00,186.32,186.35,185.9,185.95,9980.0,186.32,186.35,185.9,185.95,9980.0
2025-05-06 11:45:00,185.96,186.07,185.91,185.97,5219.0,185.96,186.07,185.91,185.97,5219.0
2025-05-06 11:50:00,186.02,186.02,185.87,185.91,12037.0,186.02,186.02,185.87,185.91,12037.0
2025-05-06 11:55:00,185.95,185.97,185.84,185.85,6519.0,185.95,185.97,185.84,185.85,6519.0
2025-05-06 12:00:00,185.84,185.93,185.81,185.93,5426.0,185.84,185.93,185.81,185.93,5426.0
2025-05-06 12:05:00,185.9,185.95,185.76,185.79,7578.0,185.9,185.95,185.76,185.79,7578.0
2025-05-06 12:10:00,185.71,186.65,185.71,186.51,10625.0,185.71,186.65,185.71,186.51,10625.0
2025-05-06 12:15:00,186.47,186.52,186.08,186.14,17065.0,186.47,186.52,186.08,186.14,17065.0
2025-05-06 12:20:00,186.11,186.2,185.55,185.55,13741.0,186.11,186.2,185.55,185.55,13741.0
2025-05-06 12:25:00,185.62,185.79,185.58,185.71,7713.0,185.62,185.79,185.58,185.71,7713.0
2025-05-06 12:30:00,185.71,185.76,185.53,185.72,10166.0,185.71,185.76,185.53,185.72,10166.0
2025-05-06 12:35:00,185.73,185.73,185.52,185.52,14638.0,185.73,185.73,185.52,185.52,14638.0
2025-05-06 12:40:00,185.52,185.56,185.33,185.33,7505.0,185.52,185.56,185.33,185.33,7505.0
2025-05-06 12:45:00,185.33,185.42,185.26,185.42,6220.0,185.33,185.42,185.26,185.42,6220.0
2025-05-06 12:50:00,185.42,185.42,185.23,185.27,7652.0,185.42,185.42,185.23,185.27,7652.0
2025-05-06 12:55:00,185.33,185.38,185.21,185.23,8004.0,185.33,185.38,185.21,185.23,8004.0
2025-05-06 13:00:00,185.19,185.63,185.19,185.44,14329.0,185.19,185.63,185.19,185.44,14329.0
2025-05-06 13:05:00,185.45,185.84,185.41,185.73,4981.0,185.45,185.84,185.41,185.73,4981.0
2025-05-06 13:10:00,185.73,185.8,185.58,185.59,9839.0,185.73,185.8,185.58,185.59,9839.0
2025-05-06 13:15:00,185.56,185.72,185.56,185.59,4209.0,185.56,185.72,185.56,185.59,4209.0
2025-05-06 13:20:00,185.6,185.67,185.13,185.14,16848.0,185.6,185.67,185.13,185.14,16848.0
2025-05-06 13:25:00,185.14,185.35,185.07,185.29,11274.0,185.14,185.35,185.07,185.29,11274.0
2025-05-06 13:30:00,185.35,185.42,185.26,185.27,3904.0,185.35,185.42,185.26,185.27,3904.0
2025-05-06 13:35:00,185.35,185.44,185.29,185.31,7003.0,185.35,185.44,185.29,185.31,7003.0
2025-05-06 13:40:00,185.24,185.31,185.08,185.08,8267.0,185.24,185.31,185.08,185.08,8267.0
2025-05-06 13:45:00,185.12,185.12,184.95,185.02,4106.0,185.12,185.12,184.95,185.02,4106.0
2025-05-06 13:50:00,185.0,185.15,184.97,185.1,7089.0,185.0,185.15,184.97,185.1,7089.0
2025-05-06 13:55:00,185.06,185.08,184.94,185.0,6445.0,185.06,185.08,184.94,185.0,6445.0
2025-05-06 14:00:00,185.0,185.57,185.0,185.39,36037.0,185.0,185.57,185.0,185.39,36037.0
2025-05-06 14:05:00,185.34,185.38,185.27,185.36,4737.0,185.34,185.38,185.27,185.36,4737.0
2025-05-06 14:10:00,185.36,185.36,185.18,185.28,4435.0,185.36,185.36,185.18,185.28,4435.0
2025-05-06 14:15:00,185.28,185.44,185.27,185.38,3816.0,185.28,185.44,185.27,185.38,3816.0
2025-05-06 14:20:00,185.43,185.45,185.34,185.43,8387.0,185.43,185.45,185.34,185.43,8387.0
2025-05-06 14:25:00,185.46,185.57,185.45,185.52,3081.0,185.46,185.57,185.45,185.52,3081.0
2025-05-06 14:30:00,185.52,185.57,185.46,185.5,10387.0,185.52,185.57,185.46,185.5,10387.0
2025-05-06 14:35:00,185.47,185.67,185.37,185.66,8886.0,185.47,185.67,185.37,185.66,8886.0
2025-05-06 14:40:00,185.61,185.91,185.61,185.69,10379.0,185.61,185.91,185.61,185.69,10379.0
2025-05-06 14:45:00,185.74,185.84,185.7,185.76,9441.0,185.74,185.84,185.7,185.76,9441.0
2025-05-06 14:50:00,185.76,185.96,185.64,185.93,8199.0,185.76,185.96,185.64,185.93,8199.0
2025-05-06 14:55:00,185.97,186.15,185.95,186.08,10507.0,185.97,186.15,185.95,186.08,10507.0
2025-05-06 15:00:00,186.11,186.11,185.85,185.89,15816.0,186.11,186.11,185.85,185.89,15816.0
2025-05-06 15:05:00,185.91,185.91,185.7,185.87,10413.0,185.91,185.91,185.7,185.87,10413.0
2025-05-06 15:10:00,185.87,185.91,185.64,185.7,43411.0,185.87,185.91,185.64,185.7,43411.0
2025-05-06 15:15:00,185.76,185.78,185.62,185.62,10152.0,185.76,185.78,185.62,185.62,10152.0
2025-05-06 15:20:00,185.59,185.63,185.44,185.59,12474.0,185.59,185.63,185.44,185.59,12474.0
2025-05-06 15:25:00,185.56,185.74,185.52,185.54,12110.0,185.56,185.74,185.52,185.54,12110.0
2025-05-06 15:30:00,185.59,185.73,185.48,185.54,16215.0,185.59,185.73,185.48,185.54,16215.0
2025-05-06 15:35:00,185.57,185.68,185.49,185.52,12142.0,185.57,185.68,185.49,185.52,12142.0
2025-05-06 15:40:00,185.52,185.65,185.43,185.58,20778.0,185.52,185.65,185.43,185.58,20778.0
2025-05-06 15:45:00,185.59,185.8,185.58,185.63,24813.0,185.59,185.8,185.58,185.63,24813.0
2025-05-06 15:50:00,185.61,185.61,185.32,185.48,36737.0,185.61,185.61,185.32,185.48,36737.0
2025-05-06 15:55:00,185.47,185.58,184.87,184.94,162438.0,185.47,185.58,184.87,184.94,162438.0
2025-05-07 09:30:00,185.34,186.25,184.66,184.93,38445.0,185.34,186.25,184.66,184.93,38445.0
2025-05-07 09:35:00,185.0,185.45,184.89,185.15,5615.0,185.0,185.45,184.89,185.15,5615.0
2025-05-07 09:40:00,185.18,185.58,185.03,185.46,12275.0,185.18,185.58,185.03,185.46,12275.0
2025-05-07 09:45:00,185.46,185.56,185.13,185.26,52559.0,185.46,185.56,185.13,185.26,52559.0
2025-05-07 09:50:00,185.26,185.72,185.26,185.58,22004.0,185.26,185.72,185.26,185.58,22004.0
2025-05-07 09:55:00,185.53,186.24,185.53,186.08,8109.0,185.53,186.24,185.53,186.08,8109.0
2025-05-07 10:00:00,185.97,186.39,185.94,186.08,9517.0,185.97,186.39,185.94,186.08,9517.0
2025-05-07 10:05:00,186.26,186.27,185.91,186.0,11641.0,186.26,186.27,185.91,186.0,11641.0
2025-05-07 10:10:00,185.98,186.21,185.89,186.07,17812.0,185.98,186.21,185.89,186.07,17812.0
2025-05-07 10:15:00,186.0,186.0,185.52,185.84,8555.0,186.0,186.0,185.52,185.84,8555.0
2025-05-07 10:20:00,185.85,185.88,185.54,185.54,10755.0,185.85,185.88,185.54,185.54,10755.0
2025-05-07 10:25:00,185.65,185.65,185.36,185.48,10150.0,185.65,185.65,185.36,185.48,10150.0
2025-05-07 10:30:00,185.47,185.49,185.18,185.24,43268.0,185.47,185.49,185.18,185.24,43268.0
2025-05-07 10:35:00,185.33,185.41,185.13,185.13,4859.0,185.33,185.41,185.13,185.13,4859.0
2025-05-07 10:40:00,185.2,185.31,185.07,185.18,7340.0,185.2,185.31,185.07,185.18,7340.0
2025-05-07 10:45:00,185.1,185.15,184.45,184.47,12865.0,185.1,185.15,184.45,184.47,12865.0
2025-05-07 10:50:00,184.46,184.64,184.22,184.31,10026.0,184.46,184.64,184.22,184.31,10026.0
2025-05-07 10:55:00,184.38,184.55,184.2,184.3,10270.0,184.38,184.55,184.2,184.3,10270.0
2025-05-07 11:00:00,184.3,184.34,183.61,183.77,22456.0,184.3,184.34,183.61,183.77,22456.0
2025-05-07 11:05:00,183.8,183.88,183.36,183.56,21310.0,183.8,183.88,183.36,183.56,21310.0
2025-05-07 11:10:00,183.56,183.67,183.12,183.2,7570.0,183.56,183.67,183.12,183.2,7570.0
2025-05-07 11:15:00,183.2,183.54,183.06,183.53,13933.0,183.2,183.54,183.06,183.53,13933.0
2025-05-07 11:20:00,183.43,183.67,183.3,183.4,12207.0,183.43,183.67,183.3,183.4,12207.0
2025-05-07 11:25:00,183.35,183.41,182.84,183.26,22920.0,183.35,183.41,182.84,183.26,22920.0
2025-05-07 11:30:00,183.25,183.59,183.25,183.46,6676.0,183.25,183.59,183.25,183.46,6676.0
2025-05-07 11:35:00,183.46,183.58,183.28,183.52,17031.0,183.46,183.58,183.28,183.52,17031.0
2025-05-07 11:40:00,183.61,183.88,183.56,183.57,18023.0,183.61,183.88,183.56,183.57,18023.0
2025-05-07 11:45:00,183.66,183.66,183.17,183.24,12587.0,183.66,183.66,183.17,183.24,12587.0
2025-05-07 11:50:00,183.17,183.58,183.17,183.51,10069.0,183.17,183.58,183.17,183.51,10069.0
2025-05-07 11:55:00,183.51,183.75,183.51,183.62,17710.0,183.51,183.75,183.51,183.62,17710.0
2025-05-07 12:00:00,183.71,183.78,183.34,183.43,13980.0,183.71,183.78,183.34,183.43,13980.0
2025-05-07 12:05:00,183.42,183.52,183.12,183.12,12590.0,183.42,183.52,183.12,183.12,12590.0
2025-05-07 12:10:00,183.13,183.45,183.12,183.38,14292.0,183.13,183.45,183.12,183.38,14292.0
2025-05-07 12:15:00,183.37,183.45,183.1,183.4,16124.0,183.37,183.45,183.1,183.4,16124.0
2025-05-07 12:20:00,183.33,183.36,182.92,183.01,9127.0,183.33,183.36,182.92,183.01,9127.0
2025-05-07 12:25:00,183.0,183.04,182.75,182.75,12270.0,183.0,183.04,182.75,182.75,12270.0
2025-05-07 12:30:00,182.81,183.1,182.81,183.06,9789.0,182.81,183.1,182.81,183.06,9789.0
2025-05-07 12:35:00,183.11,183.26,183.0,183.23,10306.0,183.11,183.26,183.0,183.23,10306.0
2025-05-07 12:40:00,183.23,183.45,183.22,183.41,8374.0,183.23,183.45,183.22,183.41,8374.0
2025-05-07 12:45:00,183.41,183.43,183.22,183.38,5364.0,183.41,183.43,183.22,183.38,5364.0
2025-05-07 12:50:00,183.39,183.56,183.33,183.49,8815.0,183.39,183.56,183.33,183.49,8815.0
2025-05-07 12:55:00,183.53,183.68,183.42,183.55,17150.0,183.53,183.68,183.42,183.55,17150.0
2025-05-07 13:00:00,183.53,183.6,183.4,183.45,14684.0,183.53,183.6,183.4,183.45,14684.0
2025-05-07 13:05:00,183.53,183.53,183.41,183.45,6362.0,183.53,183.53,183.41,183.45,6362.0
2025-05-07 13:10:00,183.54,183.69,183.48,183.57,6368.0,183.54,183.69,183.48,183.57,6368.0
2025-05-07 13:15:00,183.6,183.61,183.37,183.37,6644.0,183.6,183.61,183.37,183.37,6644.0
2025-05-07 13:20:00,183.37,183.45,183.22,183.38,16736.0,183.37,183.45,183.22,183.38,16736.0
2025-05-07 13:25:00,183.43,183.47,183.2,183.25,8608.0,183.43,183.47,183.2,183.25,8608.0
2025-05-07 13:30:00,183.25,183.33,183.02,183.07,9368.0,183.25,183.33,183.02,183.07,9368.0
2025-05-07 13:35:00,183.02,183.1,182.95,183.02,6812.0,183.02,183.1,182.95,183.02,6812.0
2025-05-07 13:40:00,183.11,183.12,182.97,183.04,4663.0,183.11,183.12,182.97,183.04,4663.0
2025-05-07 13:45:00,183.05,183.28,183.05,183.22,9209.0,183.05,183.28,183.05,183.22,9209.0
2025-05-07 13:50:00,183.22,183.25,182.7,182.97,43210.0,183.22,183.25,182.7,182.97,43210.0
2025-05-07 13:55:00,182.95,182.99,182.79,182.96,23494.0,182.95,182.99,182.79,182.96,23494.0
2025-05-07 14:00:00,182.85,183.51,182.75,183.23,21147.0,182.85,183.51,182.75,183.23,21147.0
2025-05-07 14:05:00,183.13,183.16,182.16,182.19,22010.0,183.13,183.16,182.16,182.19,22010.0
2025-05-07 14:10:00,182.18,182.49,182.11,182.11,19184.0,182.18,182.49,182.11,182.11,19184.0
2025-05-07 14:15:00,182.02,182.49,181.97,182.37,15262.0,182.02,182.49,181.97,182.37,15262.0
2025-05-07 14:20:00,182.42,182.81,182.42,182.56,19136.0,182.42,182.81,182.42,182.56,19136.0
2025-05-07 14:25:00,182.52,182.91,182.49,182.75,11784.0,182.52,182.91,182.49,182.75,11784.0
2025-05-07 14:30:00,182.74,183.17,182.62,183.06,14755.0,182.74,183.17,182.62,183.06,14755.0
2025-05-07 14:35:00,183.02,183.36,182.87,183.29,24242.0,183.02,183.36,182.87,183.29,24242.0
2025-05-07 14:40:00,183.22,183.35,183.02,183.02,11737.0,183.22,183.35,183.02,183.02,11737.0
2025-05-07 14:45:00,183.1,183.17,182.28,182.51,18962.0,183.1,183.17,182.28,182.51,18962.0
2025-05-07 14:50:00,182.52,182.74,182.25,182.67,16946.0,182.52,182.74,182.25,182.67,16946.0
2025-05-07 14:55:00,182.59,183.32,182.58,183.07,32670.0,182.59,183.32,182.58,183.07,32670.0
2025-05-07 15:00:00,183.06,183.1,182.67,182.83,61121.0,183.06,183.1,182.67,182.83,61121.0
2025-05-07 15:05:00,182.79,183.24,182.73,183.09,91206.0,182.79,183.24,182.73,183.09,91206.0
2025-05-07 15:10:00,183.09,183.19,182.73,183.08,37770.0,183.09,183.19,182.73,183.08,37770.0
2025-05-07 15:15:00,183.05,183.16,182.79,183.09,25689.0,183.05,183.16,182.79,183.09,25689.0
2025-05-07 15:20:00,183.15,183.15,182.66,182.7,33388.0,183.15,183.15,182.66,182.7,33388.0
2025-05-07 15:25:00,182.65,182.69,182.02,182.03,24101.0,182.65,182.69,182.02,182.03,24101.0
2025-05-07 15:30:00,182.2,182.33,182.01,182.1,20553.0,182.2,182.33,182.01,182.1,20553.0
2025-05-07 15:35:00,182.12,182.67,182.12,182.51,18488.0,182.12,182.67,182.12,182.51,18488.0
2025-05-07 15:40:00,182.53,183.46,182.45,182.8,106715.0,182.53,183.46,182.45,182.8,106715.0
2025-05-07 15:45:00,182.84,183.11,182.39,182.61,68399.0,182.84,183.11,182.39,182.61,68399.0
2025-05-07 15:50:00,182.5,182.71,182.21,182.53,106456.0,182.5,182.71,182.21,182.53,106456.0
2025-05-07 15:55:00,182.57,182.6,182.06,182.15,296098.0,182.57,182.6,182.06,182.15,296098.0
2025-05-08 09:30:00,183.92,184.35,183.42,184.16,57633.0,183.92,184.35,183.42,184.16,57633.0
2025-05-08 09:35:00,183.97,184.31,183.3,183.3,15139.0,183.97,184.31,183.3,183.3,15139.0
2025-05-08 09:40:00,183.49,183.72,183.17,183.29,16972.0,183.49,183.72,183.17,183.29,16972.0
2025-05-08 09:45:00,183.18,183.53,183.17,183.42,14129.0,183.18,183.53,183.17,183.42,14129.0
2025-05-08 09:50:00,183.34,183.63,183.29,183.55,24057.0,183.34,183.63,183.29,183.55,24057.0
2025-05-08 09:55:00,183.6,184.01,183.6,183.88,10385.0,183.6,184.01,183.6,183.88,10385.0
2025-05-08 10:00:00,183.88,184.64,183.76,184.64,34896.0,183.88,184.64,183.76,184.64,34896.0
2025-05-08 10:05:00,184.64,184.64,183.64,183.77,15734.0,184.64,184.64,183.64,183.77,15734.0
2025-05-08 10:10:00,183.72,183.79,183.43,183.58,16726.0,183.72,183.79,183.43,183.58,16726.0
2025-05-08 10:15:00,183.64,183.86,183.48,183.6,31970.0,183.64,183.86,183.48,183.6,31970.0
2025-05-08 10:20:00,183.6,183.69,183.24,183.42,34877.0,183.6,183.69,183.24,183.42,34877.0
2025-05-08 10:25:00,183.43,183.71,183.42,183.61,23240.0,183.43,183.71,183.42,183.61,23240.0
2025-05-08 10:30:00,183.61,184.09,183.52,183.78,28528.0,183.61,184.09,183.52,183.78,28528.0
2025-05-08 10:35:00,183.78,183.85,183.44,183.52,17118.0,183.78,183.85,183.44,183.52,17118.0
2025-05-08 10:40:00,183.55,183.78,183.37,183.52,29445.0,183.55,183.78,183.37,183.52,29445.0
2025-05-08 10:45:00,183.48,183.52,183.16,183.35,23930.0,183.48,183.52,183.16,183.35,23930.0
2025-05-08 10:50:00,183.21,183.55,182.67,182.75,22193.0,183.21,183.55,182.67,182.75,22193.0
2025-05-08 10:55:00,182.79,183.02,182.49,182.79,76274.0,182.79,183.02,182.49,182.79,76274.0
2025-05-08 11:00:00,182.83,183.35,182.61,183.09,21016.0,182.83,183.35,182.61,183.09,21016.0
2025-05-08 11:05:00,183.03,183.41,182.98,183.19,19082.0,183.03,183.41,182.98,183.19,19082.0
2025-05-08 11:10:00,183.28,183.5,183.09,183.48,30319.0,183.28,183.5,183.09,183.48,30319.0
2025-05-08 11:15:00,183.39,183.54,183.18,183.5,68950.0,183.39,183.54,183.18,183.5,68950.0
2025-05-08 11:20:00,183.5,183.72,183.48,183.56,131683.0,183.5,183.72,183.48,183.56,131683.0
2025-05-08 11:25:00,183.61,184.1,183.51,183.52,422463.0,183.61,184.1,183.51,183.52,422463.0
2025-05-08 11:30:00,183.52,183.85,183.47,183.74,51460.0,183.52,183.85,183.47,183.74,51460.0
2025-05-08 11:35:00,183.76,183.82,183.58,183.72,99376.0,183.76,183.82,183.58,183.72,99376.0
2025-05-08 11:40:00,183.72,184.25,183.71,184.11,259015.0,183.72,184.25,183.71,184.11,259015.0
2025-05-08 11:45:00,184.13,184.88,184.04,184.59,56107.0,184.13,184.88,184.04,184.59,56107.0
2025-05-08 11:50:00,184.56,184.77,184.32,184.33,30846.0,184.56,184.77,184.32,184.33,30846.0
2025-05-08 11:55:00,184.32,184.49,184.11,184.31,27909.0,184.32,184.49,184.11,184.31,27909.0
2025-05-08 12:00:00,184.28,184.81,184.27,184.59,21073.0,184.28,184.81,184.27,184.59,21073.0
2025-05-08 12:05:00,184.51,184.51,184.39,184.48,51116.0,184.51,184.51,184.39,184.48,51116.0
2025-05-08 12:10:00,184.44,184.46,183.95,184.01,36680.0,184.44,184.46,183.95,184.01,36680.0
2025-05-08 12:15:00,183.99,184.23,183.88,183.88,34221.0,183.99,184.23,183.88,183.88,34221.0
2025-05-08 12:20:00,183.88,184.1,183.87,184.05,22716.0,183.88,184.1,183.87,184.05,22716.0
2025-05-08 12:25:00,184.06,184.14,183.97,184.06,16855.0,184.06,184.14,183.97,184.06,16855.0
2025-05-08 12:30:00,184.06,184.12,183.58,183.6,18460.0,184.06,184.12,183.58,183.6,18460.0
2025-05-08 12:35:00,183.58,183.74,183.52,183.71,23501.0,183.58,183.74,183.52,183.71,23501.0
2025-05-08 12:40:00,183.7,183.76,183.51,183.69,13481.0,183.7,183.76,183.51,183.69,13481.0
2025-05-08 12:45:00,183.76,183.78,183.59,183.72,16232.0,183.76,183.78,183.59,183.72,16232.0
2025-05-08 12:50:00,183.72,184.23,183.7,184.12,85869.0,183.72,184.23,183.7,184.12,85869.0
2025-05-08 12:55:00,184.12,184.26,184.12,184.15,9115.0,184.12,184.26,184.12,184.15,9115.0
2025-05-08 13:00:00,184.15,184.19,183.82,183.91,28079.0,184.15,184.19,183.82,183.91,28079.0
2025-05-08 13:05:00,183.84,184.02,183.73,183.73,15722.0,183.84,184.02,183.73,183.73,15722.0
2025-05-08 13:10:00,183.73,183.83,183.63,183.82,10997.0,183.73,183.83,183.63,183.82,10997.0
2025-05-08 13:15:00,183.87,183.92,183.67,183.81,14113.0,183.87,183.92,183.67,183.81,14113.0
2025-05-08 13:20:00,183.78,183.82,183.58,183.71,31256.0,183.78,183.82,183.58,183.71,31256.0
2025-05-08 13:25:00,183.71,183.86,183.61,183.62,16094.0,183.71,183.86,183.61,183.62,16094.0
2025-05-08 13:30:00,183.62,183.73,183.33,183.42,29252.0,183.62,183.73,183.33,183.42,29252.0
2025-05-08 13:35:00,183.38,183.63,183.2,183.5,35289.0,183.38,183.63,183.2,183.5,35289.0
2025-05-08 13:40:00,183.56,183.64,183.23,183.26,10503.0,183.56,183.64,183.23,183.26,10503.0
2025-05-08 13:45:00,183.27,183.28,183.08,183.18,11303.0,183.27,183.28,183.08,183.18,11303.0
2025-05-08 13:50:00,183.1,183.31,183.08,183.18,12453.0,183.1,183.31,183.08,183.18,12453.0
2025-05-08 13:55:00,183.14,183.14,182.88,182.91,14696.0,183.14,183.14,182.88,182.91,14696.0
2025-05-08 14:00:00,182.92,183.02,182.67,182.87,17833.0,182.92,183.02,182.67,182.87,17833.0
2025-05-08 14:05:00,182.91,182.96,182.69,182.7,18828.0,182.91,182.96,182.69,182.7,18828.0
2025-05-08 14:10:00,182.74,182.85,182.66,182.82,34228.0,182.74,182.85,182.66,182.82,34228.0
2025-05-08 14:15:00,182.82,183.07,182.82,182.96,14572.0,182.82,183.07,182.82,182.96,14572.0
2025-05-08 14:20:00,182.96,183.04,182.71,182.76,21995.0,182.96,183.04,182.71,182.76,21995.0
2025-05-08 14:25:00,182.76,182.8,182.52,182.59,20505.0,182.76,182.8,182.52,182.59,20505.0
2025-05-08 14:30:00,182.59,182.89,182.58,182.75,39004.0,182.59,182.89,182.58,182.75,39004.0
2025-05-08 14:35:00,182.77,182.94,182.74,182.88,22101.0,182.77,182.94,182.74,182.88,22101.0
2025-05-08 14:40:00,182.88,183.03,182.87,182.97,20818.0,182.88,183.03,182.87,182.97,20818.0
2025-05-08 14:45:00,182.94,182.96,182.66,182.7,18488.0,182.94,182.96,182.66,182.7,18488.0
2025-05-08 14:50:00,182.7,182.7,182.35,182.39,42618.0,182.7,182.7,182.35,182.39,42618.0
2025-05-08 14:55:00,182.39,182.47,182.27,182.32,54910.0,182.39,182.47,182.27,182.32,54910.0
2025-05-08 15:00:00,182.29,182.3,182.02,182.08,22578.0,182.29,182.3,182.02,182.08,22578.0
2025-05-08 15:05:00,182.1,182.16,181.76,181.78,23545.0,182.1,182.16,181.76,181.78,23545.0
2025-05-08 15:10:00,181.77,181.78,181.47,181.65,81122.0,181.77,181.78,181.47,181.65,81122.0
2025-05-08 15:15:00,181.61,181.69,181.17,181.36,41221.0,181.61,181.69,181.17,181.36,41221.0
2025-05-08 15:20:00,181.41,181.77,181.39,181.71,52280.0,181.41,181.77,181.39,181.71,52280.0
2025-05-08 15:25:00,181.75,181.85,181.4,181.52,67923.0,181.75,181.85,181.4,181.52,67923.0
2025-05-08 15:30:00,181.53,181.53,181.0,181.13,102249.0,181.53,181.53,181.0,181.13,102249.0
2025-05-08 15:35:00,181.13,181.34,180.92,181.04,35404.0,181.13,181.34,180.92,181.04,35404.0
2025-05-08 15:40:00,181.02,181.21,180.89,181.05,83391.0,181.02,181.21,180.89,181.05,83391.0
2025-05-08 15:45:00,181.03,181.61,180.9,181.56,92877.0,181.03,181.61,180.9,181.56,92877.0
2025-05-08 15:50:00,181.49,181.54,180.95,181.3,86575.0,181.49,181.54,180.95,181.3,86575.0
2025-05-08 15:55:00,181.36,181.43,181.03,181.41,217264.0,181.36,181.43,181.03,181.41,217264.0
2025-05-09 09:30:00,181.34,182.46,181.23,182.37,55234.0,181.34,182.46,181.23,182.37,55234.0
2025-05-09 09:35:00,182.37,182.4,181.91,181.92,23017.0,182.37,182.4,181.91,181.92,23017.0
2025-05-09 09:40:00,181.99,182.45,181.82,182.24,40976.0,181.99,182.45,181.82,182.24,40976.0
2025-05-09 09:45:00,182.18,182.66,182.17,182.47,19620.0,182.18,182.66,182.17,182.47,19620.0
2025-05-09 09:50:00,182.46,182.63,182.3,182.58,61181.0,182.46,182.63,182.3,182.58,61181.0
2025-05-09 09:55:00,182.65,182.96,182.5,182.52,20054.0,182.65,182.96,182.5,182.52,20054.0
2025-05-09 10:00:00,182.65,182.73,182.07,182.07,35823.0,182.65,182.73,182.07,182.07,35823.0
2025-05-09 10:05:00,182.09,182.42,181.91,182.42,18476.0,182.09,182.42,181.91,182.42,18476.0
2025-05-09 10:10:00,182.33,182.69,182.23,182.66,43661.0,182.33,182.69,182.23,182.66,43661.0
2025-05-09 10:15:00,182.53,182.59,182.16,182.21,36677.0,182.53,182.59,182.16,182.21,36677.0
2025-05-09 10:20:00,182.21,182.21,181.91,182.01,38048.0,182.21,182.21,181.91,182.01,38048.0
2025-05-09 10:25:00,182.03,182.03,181.5,181.67,26705.0,182.03,182.03,181.5,181.67,26705.0
2025-05-09 10:30:00,181.65,181.69,181.11,181.23,42370.0,181.65,181.69,181.11,181.23,42370.0
2025-05-09 10:35:00,181.09,181.39,180.88,181.28,53858.0,181.09,181.39,180.88,181.28,53858.0
2025-05-09 10:40:00,181.27,181.75,181.11,181.52,30188.0,181.27,181.75,181.11,181.52,30188.0
2025-05-09 10:45:00,181.51,181.63,181.25,181.4,47154.0,181.51,181.63,181.25,181.4,47154.0
2025-05-09 10:50:00,181.4,181.66,181.3,181.57,33529.0,181.4,181.66,181.3,181.57,33529.0
2025-05-09 10:55:00,181.68,182.28,181.66,182.12,20515.0,181.68,182.28,181.66,182.12,20515.0
2025-05-09 11:00:00,182.2,182.45,182.12,182.39,20963.0,182.2,182.45,182.12,182.39,20963.0
2025-05-09 11:05:00,182.39,182.56,182.01,182.16,29599.0,182.39,182.56,182.01,182.16,29599.0
2025-05-09 11:10:00,182.12,182.14,181.75,181.87,40185.0,182.12,182.14,181.75,181.87,40185.0
2025-05-09 11:15:00,181.78,182.06,181.71,182.0,20621.0,181.78,182.06,181.71,182.0,20621.0
2025-05-09 11:20:00,182.01,182.07,181.75,181.89,37558.0,182.01,182.07,181.75,181.89,37558.0
2025-05-09 11:25:00,181.89,182.26,181.87,182.25,44582.0,181.89,182.26,181.87,182.25,44582.0
2025-05-09 11:30:00,182.17,182.25,181.79,182.05,32190.0,182.17,182.25,181.79,182.05,32190.0
2025-05-09 11:35:00,182.07,182.69,182.07,182.69,43480.0,182.07,182.69,182.07,182.69,43480.0
2025-05-09 11:40:00,182.48,182.69,182.38,182.63,28527.0,182.48,182.69,182.38,182.63,28527.0
2025-05-09 11:45:00,182.63,182.78,182.5,182.67,25601.0,182.63,182.78,182.5,182.67,25601.0
2025-05-09 11:50:00,182.67,183.13,182.64,182.88,36294.0,182.67,183.13,182.64,182.88,36294.0
2025-05-09 11:55:00,182.91,182.94,182.82,182.83,16421.0,182.91,182.94,182.82,182.83,16421.0
2025-05-09 12:00:00,182.88,182.88,182.44,182.49,19562.0,182.88,182.88,182.44,182.49,19562.0
2025-05-09 12:05:00,182.44,182.63,182.29,182.3,17044.0,182.44,182.63,182.29,182.3,17044.0
2025-05-09 12:10:00,182.24,182.34,182.02,182.3,14280.0,182.24,182.34,182.02,182.3,14280.0
2025-05-09 12:15:00,182.29,182.35,182.17,182.27,13217.0,182.29,182.35,182.17,182.27,13217.0
2025-05-09 12:20:00,182.28,182.38,182.22,182.22,13852.0,182.28,182.38,182.22,182.22,13852.0
2025-05-09 12:25:00,182.22,182.31,181.98,182.04,20246.0,182.22,182.31,181.98,182.04,20246.0
2025-05-09 12:30:00,182.04,182.14,181.81,181.84,13424.0,182.04,182.14,181.81,181.84,13424.0
2025-05-09 12:35:00,181.92,182.11,181.82,181.84,23781.0,181.92,182.11,181.82,181.84,23781.0
2025-05-09 12:40:00,181.82,182.01,181.79,181.79,13770.0,181.82,182.01,181.79,181.79,13770.0
2025-05-09 12:45:00,181.79,181.86,181.58,181.64,14461.0,181.79,181.86,181.58,181.64,14461.0
2025-05-09 12:50:00,181.64,181.72,181.52,181.71,11407.0,181.64,181.72,181.52,181.71,11407.0
2025-05-09 12:55:00,181.69,181.75,181.48,181.49,9533.0,181.69,181.75,181.48,181.49,9533.0
2025-05-09 13:00:00,181.49,181.62,181.45,181.58,14221.0,181.49,181.62,181.45,181.58,14221.0
2025-05-09 13:05:00,181.58,181.65,181.47,181.51,20852.0,181.58,181.65,181.47,181.51,20852.0
2025-05-09 13:10:00,181.54,181.76,181.52,181.59,20316.0,181.54,181.76,181.52,181.59,20316.0
2025-05-09 13:15:00,181.62,181.86,181.59,181.79,10256.0,181.62,181.86,181.59,181.79,10256.0
2025-05-09 13:20:00,181.79,182.18,181.51,182.18,32439.0,181.79,182.18,181.51,182.18,32439.0
2025-05-09 13:25:00,182.18,182.34,182.1,182.34,12514.0,182.18,182.34,182.1,182.34,12514.0
2025-05-09 13:30:00,182.47,182.47,182.19,182.28,25366.0,182.47,182.47,182.19,182.28,25366.0
2025-05-09 13:35:00,182.36,182.55,182.36,182.55,11808.0,182.36,182.55,182.36,182.55,11808.0
2025-05-09 13:40:00,182.58,182.92,182.52,182.9,7821.0,182.58,182.92,182.52,182.9,7821.0
2025-05-09 13:45:00,182.86,183.17,182.85,183.17,22948.0,182.86,183.17,182.85,183.17,22948.0
2025-05-09 13:50:00,183.24,183.24,183.01,183.12,13462.0,183.24,183.24,183.01,183.12,13462.0
2025-05-09 13:55:00,183.16,183.36,183.13,183.23,11911.0,183.16,183.36,183.13,183.23,11911.0
2025-05-09 14:00:00,183.2,183.2,183.08,183.17,11392.0,183.2,183.2,183.08,183.17,11392.0
2025-05-09 14:05:00,183.12,183.34,183.09,183.25,12086.0,183.12,183.34,183.09,183.25,12086.0
2025-05-09 14:10:00,183.32,183.34,183.16,183.16,13303.0,183.32,183.34,183.16,183.16,13303.0
2025-05-09 14:15:00,183.16,183.34,183.06,183.15,30130.0,183.16,183.34,183.06,183.15,30130.0
2025-05-09 14:20:00,183.15,183.26,182.98,183.17,23084.0,183.15,183.26,182.98,183.17,23084.0
2025-05-09 14:25:00,183.19,183.27,183.08,183.21,18729.0,183.19,183.27,183.08,183.21,18729.0
2025-05-09 14:30:00,183.2,183.42,183.14,183.38,37939.0,183.2,183.42,183.14,183.38,37939.0
2025-05-09 14:35:00,183.42,183.43,183.08,183.25,12434.0,183.42,183.43,183.08,183.25,12434.0
2025-05-09 14:40:00,183.3,183.39,183.25,183.3,12283.0,183.3,183.39,183.25,183.3,12283.0
2025-05-09 14:45:00,183.3,183.53,183.25,183.49,10158.0,183.3,183.53,183.25,183.49,10158.0
2025-05-09 14:50:00,183.5,183.97,183.46,183.89,31965.0,183.5,183.97,183.46,183.89,31965.0
2025-05-09 14:55:00,183.9,184.23,183.87,184.23,20276.0,183.9,184.23,183.87,184.23,20276.0
2025-05-09 15:00:00,184.24,184.39,184.02,184.07,29123.0,184.24,184.39,184.02,184.07,29123.0
2025-05-09 15:05:00,184.08,184.48,184.04,184.44,21230.0,184.08,184.48,184.04,184.44,21230.0
2025-05-09 15:10:00,184.44,184.51,184.17,184.47,56358.0,184.44,184.51,184.17,184.47,56358.0
2025-05-09 15:15:00,184.47,184.55,184.35,184.54,23209.0,184.47,184.55,184.35,184.54,23209.0
2025-05-09 15:20:00,184.55,184.55,184.22,184.28,32561.0,184.55,184.55,184.22,184.28,32561.0
2025-05-09 15:25:00,184.28,184.36,184.06,184.09,39662.0,184.28,184.36,184.06,184.09,39662.0
2025-05-09 15:30:00,184.09,184.14,183.72,183.99,28378.0,184.09,184.14,183.72,183.99,28378.0
2025-05-09 15:35:00,183.93,184.14,183.89,184.02,19371.0,183.93,184.14,183.89,184.02,19371.0
2025-05-09 15:40:00,184.03,184.05,183.8,183.98,30672.0,184.03,184.05,183.8,183.98,30672.0
2025-05-09 15:45:00,184.0,184.14,183.82,183.92,86870.0,184.0,184.14,183.82,183.92,86870.0
2025-05-09 15:50:00,183.95,184.43,183.93,184.34,83629.0,183.95,184.43,183.93,184.34,83629.0
2025-05-09 15:55:00,184.3,184.33,183.96,184.06,196511.0,184.3,184.33,183.96,184.06,196511.0
2025-05-12 09:30:00,187.23,187.55,185.32,185.64,52986.0,187.23,187.55,185.32,185.64,52986.0
2025-05-12 09:35:00,185.61,186.54,185.11,186.5,24513.0,185.61,186.54,185.11,186.5,24513.0
2025-05-12 09:40:00,186.3,186.6,185.11,185.3,28572.0,186.3,186.6,185.11,185.3,28572.0
2025-05-12 09:45:00,185.37,185.69,185.05,185.41,20340.0,185.37,185.69,185.05,185.41,20340.0
2025-05-12 09:50:00,185.57,186.17,185.24,185.85,20811.0,185.57,186.17,185.24,185.85,20811.0
2025-05-12 09:55:00,185.84,185.89,184.92,185.12,41499.0,185.84,185.89,184.92,185.12,41499.0
2025-05-12 10:00:00,185.17,185.46,185.07,185.27,16344.0,185.17,185.46,185.07,185.27,16344.0
2025-05-12 10:05:00,185.23,186.24,185.16,186.24,66006.0,185.23,186.24,185.16,186.24,66006.0
2025-05-12 10:10:00,186.42,187.18,186.42,186.87,39200.0,186.42,187.18,186.42,186.87,39200.0
2025-05-12 10:15:00,186.98,187.48,186.5,186.61,25490.0,186.98,187.48,186.5,186.61,25490.0
2025-05-12 10:20:00,186.63,186.68,185.98,186.05,15502.0,186.63,186.68,185.98,186.05,15502.0
2025-05-12 10:25:00,185.97,186.16,185.85,186.08,14073.0,185.97,186.16,185.85,186.08,14073.0
2025-05-12 10:30:00,185.94,185.97,185.48,185.97,19996.0,185.94,185.97,185.48,185.97,19996.0
2025-05-12 10:35:00,185.97,186.37,185.85,186.28,12880.0,185.97,186.37,185.85,186.28,12880.0
2025-05-12 10:40:00,186.3,186.46,186.29,186.45,12480.0,186.3,186.46,186.29,186.45,12480.0
2025-05-12 10:45:00,186.45,186.62,186.31,186.43,15614.0,186.45,186.62,186.31,186.43,15614.0
2025-05-12 10:50:00,186.54,186.82,186.34,186.81,19779.0,186.54,186.82,186.34,186.81,19779.0
2025-05-12 10:55:00,186.88,186.88,186.41,186.49,42602.0,186.88,186.88,186.41,186.49,42602.0
2025-05-12 11:00:00,186.5,186.87,186.5,186.84,6601.0,186.5,186.87,186.5,186.84,6601.0
2025-05-12 11:05:00,186.84,186.94,186.63,186.65,9683.0,186.84,186.94,186.63,186.65,9683.0
2025-05-12 11:10:00,186.69,186.99,186.67,186.68,16859.0,186.69,186.99,186.67,186.68,16859.0
2025-05-12 11:15:00,186.68,186.72,186.43,186.55,20886.0,186.68,186.72,186.43,186.55,20886.0
2025-05-12 11:20:00,186.5,186.55,185.66,185.96,24441.0,186.5,186.55,185.66,185.96,24441.0
2025-05-12 11:25:00,185.99,186.31,185.85,186.31,11012.0,185.99,186.31,185.85,186.31,11012.0
2025-05-12 11:30:00,186.28,186.55,186.2,186.41,4512.0,186.28,186.55,186.2,186.41,4512.0
2025-05-12 11:35:00,186.38,186.54,186.15,186.31,13909.0,186.38,186.54,186.15,186.31,13909.0
2025-05-12 11:40:00,186.2,186.21,185.88,186.08,9373.0,186.2,186.21,185.88,186.08,9373.0
2025-05-12 11:45:00,186.05,186.14,185.87,186.1,11208.0,186.05,186.14,185.87,186.1,11208.0
2025-05-12 11:50:00,186.0,186.21,185.97,186.17,7210.0,186.0,186.21,185.97,186.17,7210.0
2025-05-12 11:55:00,186.24,186.27,186.17,186.27,10377.0,186.24,186.27,186.17,186.27,10377.0
2025-05-12 12:00:00,186.2,186.24,185.96,186.14,12310.0,186.2,186.24,185.96,186.14,12310.0
2025-05-12 12:05:00,186.27,186.34,186.11,186.32,28265.0,186.27,186.34,186.11,186.32,28265.0
2025-05-12 12:10:00,186.49,186.56,186.13,186.17,13639.0,186.49,186.56,186.13,186.17,13639.0
2025-05-12 12:15:00,186.18,186.34,186.16,186.24,5955.0,186.18,186.34,186.16,186.24,5955.0
2025-05-12 12:20:00,186.28,186.54,186.24,186.5,9730.0,186.28,186.54,186.24,186.5,9730.0
2025-05-12 12:25:00,186.5,186.5,186.34,186.34,12197.0,186.5,186.5,186.34,186.34,12197.0
2025-05-12 12:30:00,186.29,186.54,186.27,186.53,6511.0,186.29,186.54,186.27,186.53,6511.0
2025-05-12 12:35:00,186.57,186.71,186.44,186.44,9303.0,186.57,186.71,186.44,186.44,9303.0
2025-05-12 12:40:00,186.42,186.6,186.38,186.49,6231.0,186.42,186.6,186.38,186.49,6231.0
2025-05-12 12:45:00,186.53,186.81,186.47,186.65,10125.0,186.53,186.81,186.47,186.65,10125.0
2025-05-12 12:50:00,186.7,186.84,186.63,186.75,10509.0,186.7,186.84,186.63,186.75,10509.0
2025-05-12 12:55:00,186.82,186.9,186.68,186.83,7766.0,186.82,186.9,186.68,186.83,7766.0
2025-05-12 13:00:00,186.81,186.9,186.78,186.85,17118.0,186.81,186.9,186.78,186.85,17118.0
2025-05-12 13:05:00,186.84,187.04,186.79,186.91,22044.0,186.84,187.04,186.79,186.91,22044.0
2025-05-12 13:10:00,186.9,186.92,186.68,186.75,13946.0,186.9,186.92,186.68,186.75,13946.0
2025-05-12 13:15:00,186.75,186.75,186.39,186.41,23443.0,186.75,186.75,186.39,186.41,23443.0
2025-05-12 13:20:00,186.41,186.46,186.18,186.37,25498.0,186.41,186.46,186.18,186.37,25498.0
2025-05-12 13:25:00,186.38,186.53,186.26,186.26,9131.0,186.38,186.53,186.26,186.26,9131.0
2025-05-12 13:30:00,186.37,186.47,186.23,186.23,13313.0,186.37,186.47,186.23,186.23,13313.0
2025-05-12 13:35:00,186.27,186.61,186.2,186.61,21051.0,186.27,186.61,186.2,186.61,21051.0
2025-05-12 13:40:00,186.6,186.79,186.6,186.77,5485.0,186.6,186.79,186.6,186.77,5485.0
2025-05-12 13:45:00,186.75,186.97,186.67,186.86,12995.0,186.75,186.97,186.67,186.86,12995.0
2025-05-12 13:50:00,186.84,186.95,186.79,186.91,16169.0,186.84,186.95,186.79,186.91,16169.0
2025-05-12 13:55:00,186.91,187.07,186.79,186.88,18481.0,186.91,187.07,186.79,186.88,18481.0
2025-05-12 14:00:00,186.79,187.17,186.79,187.14,14069.0,186.79,187.17,186.79,187.14,14069.0
2025-05-12 14:05:00,187.08,187.1,186.92,187.0,9218.0,187.08,187.1,186.92,187.0,9218.0
2025-05-12 14:10:00,187.0,187.03,186.68,186.84,16747.0,187.0,187.03,186.68,186.84,16747.0
2025-05-12 14:15:00,186.84,186.95,186.59,186.89,32946.0,186.84,186.95,186.59,186.89,32946.0
2025-05-12 14:20:00,186.92,186.99,186.82,186.88,12953.0,186.92,186.99,186.82,186.88,12953.0
2025-05-12 14:25:00,186.82,186.97,186.8,186.85,19807.0,186.82,186.97,186.8,186.85,19807.0
2025-05-12 14:30:00,186.85,187.02,186.84,186.84,23549.0,186.85,187.02,186.84,186.84,23549.0
2025-05-12 14:35:00,186.84,186.93,186.69,186.7,4996.0,186.84,186.93,186.69,186.7,4996.0
2025-05-12 14:40:00,186.81,186.82,186.73,186.8,7218.0,186.81,186.82,186.73,186.8,7218.0
2025-05-12 14:45:00,186.81,186.82,186.61,186.65,14074.0,186.81,186.82,186.61,186.65,14074.0
2025-05-12 14:50:00,186.67,186.67,186.28,186.33,12738.0,186.67,186.67,186.28,186.33,12738.0
2025-05-12 14:55:00,186.32,186.49,186.27,186.4,11673.0,186.32,186.49,186.27,186.4,11673.0
2025-05-12 15:00:00,186.35,186.52,186.27,186.5,33140.0,186.35,186.52,186.27,186.5,33140.0
2025-05-12 15:05:00,186.5,186.54,186.33,186.36,19996.0,186.5,186.54,186.33,186.36,19996.0
2025-05-12 15:10:00,186.36,186.41,186.03,186.15,17912.0,186.36,186.41,186.03,186.15,17912.0
2025-05-12 15:15:00,186.18,186.25,186.09,186.13,14496.0,186.18,186.25,186.09,186.13,14496.0
2025-05-12 15:20:00,186.07,186.24,185.97,186.11,16680.0,186.07,186.24,185.97,186.11,16680.0
2025-05-12 15:25:00,186.11,186.24,186.06,186.19,12890.0,186.11,186.24,186.06,186.19,12890.0
2025-05-12 15:30:00,186.2,186.43,186.13,186.36,17484.0,186.2,186.43,186.13,186.36,17484.0
2025-05-12 15:35:00,186.31,186.41,186.21,186.28,15363.0,186.31,186.41,186.21,186.28,15363.0
2025-05-12 15:40:00,186.28,186.4,186.12,186.19,19316.0,186.28,186.4,186.12,186.19,19316.0
2025-05-12 15:45:00,186.15,186.37,186.0,186.26,48018.0,186.15,186.37,186.0,186.26,48018.0
2025-05-12 15:50:00,186.38,186.52,186.1,186.45,58123.0,186.38,186.52,186.1,186.45,58123.0
2025-05-12 15:55:00,186.4,186.92,186.2,186.83,187242.0,186.4,186.92,186.2,186.83,187242.0
2025-05-13 09:30:00,188.1,188.87,187.9,188.49,129573.0,188.1,188.87,187.9,188.49,129573.0
2025-05-13 09:35:00,188.39,189.68,188.26,189.66,27023.0,188.39,189.68,188.26,189.66,27023.0
2025-05-13 09:40:00,189.76,190.23,189.6,189.91,23618.0,189.76,190.23,189.6,189.91,23618.0
2025-05-13 09:45:00,189.89,190.42,189.76,190.06,44487.0,189.89,190.42,189.76,190.06,44487.0
2025-05-13 09:50:00,190.08,190.14,189.6,189.67,37009.0,190.08,190.14,189.6,189.67,37009.0
2025-05-13 09:55:00,189.72,190.3,189.57,190.17,26084.0,189.72,190.3,189.57,190.17,26084.0
2025-05-13 10:00:00,190.18,190.31,189.6,189.84,28724.0,190.18,190.31,189.6,189.84,28724.0
2025-05-13 10:05:00,189.9,190.12,189.83,189.99,36404.0,189.9,190.12,189.83,189.99,36404.0
2025-05-13 10:10:00,189.98,190.5,189.87,190.45,15682.0,189.98,190.5,189.87,190.45,15682.0
2025-05-13 10:15:00,190.47,190.83,190.31,190.59,28497.0,190.47,190.83,190.31,190.59,28497.0
2025-05-13 10:20:00,190.6,191.08,190.35,190.82,54148.0,190.6,191.08,190.35,190.82,54148.0
2025-05-13 10:25:00,190.8,190.86,190.49,190.57,10373.0,190.8,190.86,190.49,190.57,10373.0
2025-05-13 10:30:00,190.48,190.6,190.39,190.5,8471.0,190.48,190.6,190.39,190.5,8471.0
2025-05-13 10:35:00,190.55,190.7,190.27,190.3,56248.0,190.55,190.7,190.27,190.3,56248.0
2025-05-13 10:40:00,190.26,190.29,189.83,190.1,10781.0,190.26,190.29,189.83,190.1,10781.0
2025-05-13 10:45:00,190.13,190.31,190.06,190.08,8881.0,190.13,190.31,190.06,190.08,8881.0
2025-05-13 10:50:00,190.12,190.49,190.12,190.48,14677.0,190.12,190.49,190.12,190.48,14677.0
2025-05-13 10:55:00,190.5,190.61,190.18,190.23,19045.0,190.5,190.61,190.18,190.23,19045.0
2025-05-13 11:00:00,190.22,190.43,190.16,190.43,11576.0,190.22,190.43,190.16,190.43,11576.0
2025-05-13 11:05:00,190.43,190.6,190.25,190.43,18942.0,190.43,190.6,190.25,190.43,18942.0
2025-05-13 11:10:00,190.43,190.57,190.42,190.48,14136.0,190.43,190.57,190.42,190.48,14136.0
2025-05-13 11:15:00,190.5,190.66,190.29,190.63,26513.0,190.5,190.66,190.29,190.63,26513.0
2025-05-13 11:20:00,190.68,190.9,190.6,190.86,13804.0,190.68,190.9,190.6,190.86,13804.0
2025-05-13 11:25:00,190.93,191.15,190.89,191.03,21070.0,190.93,191.15,190.89,191.03,21070.0
2025-05-13 11:30:00,191.0,191.02,190.85,190.92,11289.0,191.0,191.02,190.85,190.92,11289.0
2025-05-13 11:35:00,190.96,191.14,190.87,191.05,13098.0,190.96,191.14,190.87,191.05,13098.0
2025-05-13 11:40:00,191.05,191.11,190.88,190.91,14119.0,191.05,191.11,190.88,190.91,14119.0
2025-05-13 11:45:00,190.9,191.15,190.84,190.91,9201.0,190.9,191.15,190.84,190.91,9201.0
2025-05-13 11:50:00,190.89,190.94,190.73,190.8,16709.0,190.89,190.94,190.73,190.8,16709.0
2025-05-13 11:55:00,190.78,190.83,190.46,190.78,44295.0,190.78,190.83,190.46,190.78,44295.0
2025-05-13 12:00:00,190.74,190.8,190.56,190.61,21993.0,190.74,190.8,190.56,190.61,21993.0
2025-05-13 12:05:00,190.61,190.78,190.41,190.51,33783.0,190.61,190.78,190.41,190.51,33783.0
2025-05-13 12:10:00,190.52,190.6,190.43,190.48,13822.0,190.52,190.6,190.43,190.48,13822.0
2025-05-13 12:15:00,190.5,190.56,190.22,190.22,15102.0,190.5,190.56,190.22,190.22,15102.0
2025-05-13 12:20:00,190.25,190.34,190.23,190.27,7852.0,190.25,190.34,190.23,190.27,7852.0
2025-05-13 12:25:00,190.36,190.49,190.34,190.4,7819.0,190.36,190.49,190.34,190.4,7819.0
2025-05-13 12:30:00,190.37,190.54,190.34,190.54,18152.0,190.37,190.54,190.34,190.54,18152.0
2025-05-13 12:35:00,190.54,190.68,190.5,190.59,19074.0,190.54,190.68,190.5,190.59,19074.0
2025-05-13 12:40:00,190.59,190.63,190.54,190.59,41861.0,190.59,190.63,190.54,190.59,41861.0
2025-05-13 12:45:00,190.59,190.82,190.57,190.81,58237.0,190.59,190.82,190.57,190.81,58237.0
2025-05-13 12:50:00,190.82,191.17,190.78,191.17,21968.0,190.82,191.17,190.78,191.17,21968.0
2025-05-13 12:55:00,191.08,191.25,190.84,190.94,24522.0,191.08,191.25,190.84,190.94,24522.0
2025-05-13 13:00:00,190.94,191.11,190.75,190.98,39728.0,190.94,191.11,190.75,190.98,39728.0
2025-05-13 13:05:00,190.92,191.17,190.9,191.03,21388.0,190.92,191.17,190.9,191.03,21388.0
2025-05-13 13:10:00,191.03,191.5,190.98,191.5,20483.0,191.03,191.5,190.98,191.5,20483.0
2025-05-13 13:15:00,191.56,191.7,191.38,191.62,37082.0,191.56,191.7,191.38,191.62,37082.0
2025-05-13 13:20:00,191.61,191.66,191.49,191.62,24348.0,191.61,191.66,191.49,191.62,24348.0
2025-05-13 13:25:00,191.62,191.81,191.38,191.47,30614.0,191.62,191.81,191.38,191.47,30614.0
2025-05-13 13:30:00,191.47,191.7,191.44,191.64,33863.0,191.47,191.7,191.44,191.64,33863.0
2025-05-13 13:35:00,191.69,191.74,191.43,191.56,24947.0,191.69,191.74,191.43,191.56,24947.0
2025-05-13 13:40:00,191.57,191.57,191.36,191.38,24839.0,191.57,191.57,191.36,191.38,24839.0
2025-05-13 13:45:00,191.38,191.53,191.25,191.43,26844.0,191.38,191.53,191.25,191.43,26844.0
2025-05-13 13:50:00,191.41,191.52,191.2,191.28,20700.0,191.41,191.52,191.2,191.28,20700.0
2025-05-13 13:55:00,191.24,191.26,191.1,191.16,14724.0,191.24,191.26,191.1,191.16,14724.0
2025-05-13 14:00:00,191.17,191.18,190.88,191.0,19708.0,191.17,191.18,190.88,191.0,19708.0
2025-05-13 14:05:00,190.97,191.11,190.83,190.88,15752.0,190.97,191.11,190.83,190.88,15752.0
2025-05-13 14:10:00,190.88,190.88,190.69,190.74,26518.0,190.88,190.88,190.69,190.74,26518.0
2025-05-13 14:15:00,190.77,190.99,190.68,190.99,36496.0,190.77,190.99,190.68,190.99,36496.0
2025-05-13 14:20:00,190.94,191.13,190.85,191.02,16507.0,190.94,191.13,190.85,191.02,16507.0
2025-05-13 14:25:00,191.02,191.28,190.89,191.17,25461.0,191.02,191.28,190.89,191.17,25461.0
2025-05-13 14:30:00,191.17,191.37,191.16,191.33,25266.0,191.17,191.37,191.16,191.33,25266.0
2025-05-13 14:35:00,191.32,191.55,191.27,191.49,16708.0,191.32,191.55,191.27,191.49,16708.0
2025-05-13 14:40:00,191.53,191.63,191.25,191.25,21270.0,191.53,191.63,191.25,191.25,21270.0
2025-05-13 14:45:00,191.29,191.66,191.25,191.66,41675.0,191.29,191.66,191.25,191.66,41675.0
2025-05-13 14:50:00,191.65,191.85,191.62,191.73,17615.0,191.65,191.85,191.62,191.73,17615.0
2025-05-13 14:55:00,191.72,191.91,191.5,191.84,75871.0,191.72,191.91,191.5,191.84,75871.0
2025-05-13 15:00:00,191.83,191.85,191.65,191.76,23710.0,191.83,191.85,191.65,191.76,23710.0
2025-05-13 15:05:00,191.73,191.81,191.57,191.59,21028.0,191.73,191.81,191.57,191.59,21028.0
2025-05-13 15:10:00,191.59,191.8,191.57,191.78,24794.0,191.59,191.8,191.57,191.78,24794.0
2025-05-13 15:15:00,191.75,191.88,191.51,191.53,44996.0,191.75,191.88,191.51,191.53,44996.0
2025-05-13 15:20:00,191.53,191.74,191.32,191.34,36708.0,191.53,191.74,191.32,191.34,36708.0
2025-05-13 15:25:00,191.31,191.44,191.11,191.34,74446.0,191.31,191.44,191.11,191.34,74446.0
2025-05-13 15:30:00,191.33,191.6,191.31,191.49,33744.0,191.33,191.6,191.31,191.49,33744.0
2025-05-13 15:35:00,191.52,191.59,191.3,191.53,32908.0,191.52,191.59,191.3,191.53,32908.0
2025-05-13 15:40:00,191.53,191.54,191.29,191.42,42452.0,191.53,191.54,191.29,191.42,42452.0
2025-05-13 15:45:00,191.46,191.51,191.31,191.34,51178.0,191.46,191.51,191.31,191.34,51178.0
2025-05-13 15:50:00,191.36,191.42,190.84,190.86,107674.0,191.36,191.42,190.84,190.86,107674.0
2025-05-13 15:55:00,190.84,191.29,190.73,190.94,330799.0,190.84,191.29,190.73,190.94,330799.0
2025-05-14 09:30:00,190.55,191.28,190.2,190.72,42757.0,190.55,191.28,190.2,190.72,42757.0
2025-05-14 09:35:00,190.72,190.87,189.89,189.93,46753.0,190.72,190.87,189.89,189.93,46753.0
2025-05-14 09:40:00,189.93,190.08,189.06,189.06,34068.0,189.93,190.08,189.06,189.06,34068.0
2025-05-14 09:45:00,189.13,189.13,188.51,188.61,29042.0,189.13,189.13,188.51,188.61,29042.0
2025-05-14 09:50:00,188.49,189.55,188.44,189.3,33040.0,188.49,189.55,188.44,189.3,33040.0
2025-05-14 09:55:00,189.2,189.46,188.91,189.28,32033.0,189.2,189.46,188.91,189.28,32033.0
2025-05-14 10:00:00,189.23,189.35,188.62,188.96,31305.0,189.23,189.35,188.62,188.96,31305.0
2025-05-14 10:05:00,188.93,189.14,188.73,188.96,20732.0,188.93,189.14,188.73,188.96,20732.0
2025-05-14 10:10:00,188.97,189.0,188.5,188.68,18016.0,188.97,189.0,188.5,188.68,18016.0
2025-05-14 10:15:00,188.64,188.75,188.43,188.62,16606.0,188.64,188.75,188.43,188.62,16606.0
2025-05-14 10:20:00,188.64,188.98,188.62,188.98,10366.0,188.64,188.98,188.62,188.98,10366.0
2025-05-14 10:25:00,188.82,189.01,188.68,188.81,18876.0,188.82,189.01,188.68,188.81,18876.0
2025-05-14 10:30:00,188.81,189.09,188.5,188.55,21892.0,188.81,189.09,188.5,188.55,21892.0
2025-05-14 10:35:00,188.5,188.5,188.36,188.5,10857.0,188.5,188.5,188.36,188.5,10857.0
2025-05-14 10:40:00,188.48,188.71,188.28,188.69,14048.0,188.48,188.71,188.28,188.69,14048.0
2025-05-14 10:45:00,188.63,188.72,188.53,188.64,11662.0,188.63,188.72,188.53,188.64,11662.0
2025-05-14 10:50:00,188.7,188.99,188.63,188.76,27254.0,188.7,188.99,188.63,188.76,27254.0
2025-05-14 10:55:00,188.71,188.71,188.27,188.41,33277.0,188.71,188.71,188.27,188.41,33277.0
2025-05-14 11:00:00,188.43,188.43,187.86,187.88,23740.0,188.43,188.43,187.86,187.88,23740.0
2025-05-14 11:05:00,187.88,187.88,187.55,187.74,16139.0,187.88,187.88,187.55,187.74,16139.0
2025-05-14 11:10:00,187.77,188.01,187.71,187.99,20845.0,187.77,188.01,187.71,187.99,20845.0
2025-05-14 11:15:00,187.91,188.21,187.81,188.01,27618.0,187.91,188.21,187.81,188.01,27618.0
2025-05-14 11:20:00,188.07,188.33,188.07,188.27,14218.0,188.07,188.33,188.07,188.27,14218.0
2025-05-14 11:25:00,188.27,188.45,188.12,188.43,25527.0,188.27,188.45,188.12,188.43,25527.0
2025-05-14 11:30:00,188.4,188.49,188.29,188.44,10706.0,188.4,188.49,188.29,188.44,10706.0
2025-05-14 11:35:00,188.44,188.44,188.18,188.18,13689.0,188.44,188.44,188.18,188.18,13689.0
2025-05-14 11:40:00,188.14,188.21,187.87,187.92,24082.0,188.14,188.21,187.87,187.92,24082.0
2025-05-14 11:45:00,187.9,188.14,187.83,188.05,16591.0,187.9,188.14,187.83,188.05,16591.0
2025-05-14 11:50:00,188.09,188.09,187.97,188.05,5624.0,188.09,188.09,187.97,188.05,5624.0
2025-05-14 11:55:00,188.02,188.07,187.91,187.98,16580.0,188.02,188.07,187.91,187.98,16580.0
2025-05-14 12:00:00,187.96,187.98,187.8,187.8,22233.0,187.96,187.98,187.8,187.8,22233.0
2025-05-14 12:05:00,187.77,187.8,187.55,187.55,30997.0,187.77,187.8,187.55,187.55,30997.0
2025-05-14 12:10:00,187.55,187.7,187.34,187.35,18297.0,187.55,187.7,187.34,187.35,18297.0
2025-05-14 12:15:00,187.38,187.5,187.36,187.37,11336.0,187.38,187.5,187.36,187.37,11336.0
2025-05-14 12:20:00,187.39,187.69,187.34,187.6,14642.0,187.39,187.69,187.34,187.6,14642.0
2025-05-14 12:25:00,187.58,187.86,187.56,187.83,15384.0,187.58,187.86,187.56,187.83,15384.0
2025-05-14 12:30:00,187.83,188.32,187.82,188.31,12272.0,187.83,188.32,187.82,188.31,12272.0
2025-05-14 12:35:00,188.23,188.23,188.01,188.01,10787.0,188.23,188.23,188.01,188.01,10787.0
2025-05-14 12:40:00,188.05,188.22,187.8,188.2,172346.0,188.05,188.22,187.8,188.2,172346.0
2025-05-14 12:45:00,188.18,188.55,188.06,188.48,11323.0,188.18,188.55,188.06,188.48,11323.0
2025-05-14 12:50:00,188.49,188.49,188.09,188.32,30242.0,188.49,188.49,188.09,188.32,30242.0
2025-05-14 12:55:00,188.32,188.83,188.21,188.73,65557.0,188.32,188.83,188.21,188.73,65557.0
2025-05-14 13:00:00,188.73,188.83,188.45,188.75,37618.0,188.73,188.83,188.45,188.75,37618.0
2025-05-14 13:05:00,188.74,188.79,188.33,188.56,14253.0,188.74,188.79,188.33,188.56,14253.0
2025-05-14 13:10:00,188.56,188.74,188.45,188.74,13964.0,188.56,188.74,188.45,188.74,13964.0
2025-05-14 13:15:00,188.75,188.86,188.5,188.62,12430.0,188.75,188.86,188.5,188.62,12430.0
2025-05-14 13:20:00,188.62,188.65,188.37,188.61,76846.0,188.62,188.65,188.37,188.61,76846.0
2025-05-14 13:25:00,188.61,188.85,188.38,188.39,41034.0,188.61,188.85,188.38,188.39,41034.0
2025-05-14 13:30:00,188.49,188.63,188.45,188.61,5771.0,188.49,188.63,188.45,188.61,5771.0
2025-05-14 13:35:00,188.6,188.66,188.53,188.64,27102.0,188.6,188.66,188.53,188.64,27102.0
2025-05-14 13:40:00,188.62,188.83,188.52,188.83,24727.0,188.62,188.83,188.52,188.83,24727.0
2025-05-14 13:45:00,188.67,188.98,188.67,188.85,17648.0,188.67,188.98,188.67,188.85,17648.0
2025-05-14 13:50:00,188.97,189.08,188.86,189.02,11353.0,188.97,189.08,188.86,189.02,11353.0
2025-05-14 13:55:00,188.98,189.28,188.97,189.18,13761.0,188.98,189.28,188.97,189.18,13761.0
2025-05-14 14:00:00,189.22,189.41,189.06,189.17,26796.0,189.22,189.41,189.06,189.17,26796.0
2025-05-14 14:05:00,189.05,189.37,189.04,189.18,14780.0,189.05,189.37,189.04,189.18,14780.0
2025-05-14 14:10:00,189.16,189.22,189.06,189.17,11696.0,189.16,189.22,189.06,189.17,11696.0
2025-05-14 14:15:00,189.17,189.52,189.12,189.47,22490.0,189.17,189.52,189.12,189.47,22490.0
2025-05-14 14:20:00,189.45,189.45,189.16,189.28,9386.0,189.45,189.45,189.16,189.28,9386.0
2025-05-14 14:25:00,189.28,189.31,189.08,189.13,16440.0,189.28,189.31,189.08,189.13,16440.0
2025-05-14 14:30:00,189.08,189.44,189.05,189.44,25624.0,189.08,189.44,189.05,189.44,25624.0
2025-05-14 14:35:00,189.44,189.44,189.19,189.36,11645.0,189.44,189.44,189.19,189.36,11645.0
2025-05-14 14:40:00,189.34,189.57,189.33,189.43,15520.0,189.34,189.57,189.33,189.43,15520.0
2025-05-14 14:45:00,189.46,189.63,189.35,189.39,21208.0,189.46,189.63,189.35,189.39,21208.0
2025-05-14 14:50:00,189.39,189.61,189.25,189.61,9912.0,189.39,189.61,189.25,189.61,9912.0
2025-05-14 14:55:00,189.58,189.59,189.44,189.49,17405.0,189.58,189.59,189.44,189.49,17405.0
2025-05-14 15:00:00,189.51,189.61,189.47,189.53,20965.0,189.51,189.61,189.47,189.53,20965.0
2025-05-14 15:05:00,189.51,189.69,189.43,189.68,17332.0,189.51,189.69,189.43,189.68,17332.0
2025-05-14 15:10:00,189.64,190.01,189.58,189.86,38994.0,189.64,190.01,189.58,189.86,38994.0
2025-05-14 15:15:00,189.83,190.07,189.77,189.95,32983.0,189.83,190.07,189.77,189.95,32983.0
2025-05-14 15:20:00,189.92,189.98,189.59,189.65,30954.0,189.92,189.98,189.59,189.65,30954.0
2025-05-14 15:25:00,189.63,189.84,189.55,189.78,40365.0,189.63,189.84,189.55,189.78,40365.0
2025-05-14 15:30:00,189.78,189.82,189.65,189.75,19477.0,189.78,189.82,189.65,189.75,19477.0
2025-05-14 15:35:00,189.75,189.89,189.54,189.65,30005.0,189.75,189.89,189.54,189.65,30005.0
2025-05-14 15:40:00,189.64,189.88,189.52,189.82,36833.0,189.64,189.88,189.52,189.82,36833.0
2025-05-14 15:45:00,189.8,189.92,189.64,189.84,46790.0,189.8,189.92,189.64,189.84,46790.0
2025-05-14 15:50:00,189.87,190.19,189.81,189.85,82799.0,189.87,190.19,189.81,189.85,82799.0
2025-05-14 15:55:00,189.81,190.0,189.75,189.85,218586.0,189.81,190.0,189.75,189.85,218586.0
2025-05-15 09:30:00,189.32,190.48,189.07,190.22,38453.0,189.32,190.48,189.07,190.22,38453.0
2025-05-15 09:35:00,190.22,190.84,189.84,190.16,84417.0,190.22,190.84,189.84,190.16,84417.0
2025-05-15 09:40:00,190.15,190.17,189.83,190.0,19720.0,190.15,190.17,189.83,190.0,19720.0
2025-05-15 09:45:00,189.99,190.15,189.44,190.03,47783.0,189.99,190.15,189.44,190.03,47783.0
2025-05-15 09:50:00,190.03,190.62,189.93,190.56,25990.0,190.03,190.62,189.93,190.56,25990.0
2025-05-15 09:55:00,190.58,190.86,190.39,190.56,29208.0,190.58,190.86,190.39,190.56,29208.0
2025-05-15 10:00:00,190.58,190.62,187.98,188.22,242104.0,190.58,190.62,187.98,188.22,242104.0
2025-05-15 10:05:00,188.27,188.64,182.85,183.25,330391.0,188.27,188.64,182.85,183.25,330391.0
2025-05-15 10:10:00,183.3,184.26,182.15,183.53,307025.0,183.3,184.26,182.15,183.53,307025.0
2025-05-15 10:15:00,183.46,183.52,181.38,181.84,192831.0,183.46,183.52,181.38,181.84,192831.0
2025-05-15 10:20:00,181.92,182.37,179.19,180.64,324663.0,181.92,182.37,179.19,180.64,324663.0
2025-05-15 10:25:00,180.55,180.81,178.6,179.82,160921.0,180.55,180.81,178.6,179.82,160921.0
2025-05-15 10:30:00,180.14,180.14,176.05,176.06,223852.0,180.14,180.14,176.05,176.06,223852.0
2025-05-15 10:35:00,176.06,177.08,175.18,175.64,575981.0,176.06,177.08,175.18,175.64,575981.0
2025-05-15 10:40:00,175.48,175.62,173.97,174.43,282182.0,175.48,175.62,173.97,174.43,282182.0
2025-05-15 10:45:00,174.5,174.5,171.51,171.58,292278.0,174.5,174.5,171.51,171.58,292278.0
2025-05-15 10:50:00,171.47,171.8,167.22,168.75,664027.0,171.47,171.8,167.22,168.75,664027.0
2025-05-15 10:55:00,168.71,170.36,167.3,168.0,389573.0,168.71,170.36,167.3,168.0,389573.0
2025-05-15 11:00:00,168.0,168.25,164.09,164.72,409921.0,168.0,168.25,164.09,164.72,409921.0
2025-05-15 11:05:00,164.72,166.68,163.66,164.59,549393.0,164.72,166.68,163.66,164.59,549393.0
2025-05-15 11:10:00,164.47,164.72,162.54,162.93,434424.0,164.47,164.72,162.54,162.93,434424.0
2025-05-15 11:15:00,162.93,165.0,162.56,162.97,347340.0,162.93,165.0,162.56,162.97,347340.0
2025-05-15 11:20:00,162.98,163.09,159.81,160.03,337539.0,162.98,163.09,159.81,160.03,337539.0
2025-05-15 11:25:00,160.03,161.35,159.87,161.02,422359.0,160.03,161.35,159.87,161.02,422359.0
2025-05-15 11:30:00,160.81,165.31,160.11,164.62,554693.0,160.81,165.31,160.11,164.62,554693.0
2025-05-15 11:35:00,164.72,168.55,164.6,167.23,472306.0,164.72,168.55,164.6,167.23,472306.0
2025-05-15 11:40:00,167.52,167.73,165.0,165.62,306420.0,167.52,167.73,165.0,165.62,306420.0
2025-05-15 11:45:00,165.67,166.24,165.01,166.04,90674.0,165.67,166.24,165.01,166.04,90674.0
2025-05-15 11:50:00,166.01,166.29,165.43,165.72,245741.0,166.01,166.29,165.43,165.72,245741.0
2025-05-15 11:55:00,165.72,166.47,165.7,165.92,203480.0,165.72,166.47,165.7,165.92,203480.0
2025-05-15 12:00:00,165.93,166.07,164.69,164.93,106553.0,165.93,166.07,164.69,164.93,106553.0
2025-05-15 12:05:00,164.62,164.96,163.91,164.29,91344.0,164.62,164.96,163.91,164.29,91344.0
2025-05-15 12:10:00,164.1,165.89,164.1,165.52,129660.0,164.1,165.89,164.1,165.52,129660.0
2025-05-15 12:15:00,165.52,165.52,163.4,163.98,135334.0,165.52,165.52,163.4,163.98,135334.0
2025-05-15 12:20:00,164.09,164.15,162.95,163.43,86981.0,164.09,164.15,162.95,163.43,86981.0
2025-05-15 12:25:00,163.38,163.44,162.51,162.88,97234.0,163.38,163.44,162.51,162.88,97234.0
2025-05-15 12:30:00,162.86,163.74,162.81,163.22,96246.0,162.86,163.74,162.81,163.22,96246.0
2025-05-15 12:35:00,163.26,163.3,161.5,161.8,162179.0,163.26,163.3,161.5,161.8,162179.0
2025-05-15 12:40:00,161.86,162.0,159.31,160.51,239962.0,161.86,162.0,159.31,160.51,239962.0
2025-05-15 12:45:00,160.49,161.24,159.79,160.27,277653.0,160.49,161.24,159.79,160.27,277653.0
2025-05-15 12:50:00,160.35,161.09,159.88,160.19,157006.0,160.35,161.09,159.88,160.19,157006.0
2025-05-15 12:55:00,160.19,161.03,160.15,160.72,165479.0,160.19,161.03,160.15,160.72,165479.0
2025-05-15 13:00:00,160.74,160.79,159.64,160.01,123942.0,160.74,160.79,159.64,160.01,123942.0
2025-05-15 13:05:00,160.05,160.52,159.54,159.86,191401.0,160.05,160.52,159.54,159.86,191401.0
2025-05-15 13:10:00,159.86,160.66,158.82,158.93,178687.0,159.86,160.66,158.82,158.93,178687.0
2025-05-15 13:15:00,158.91,158.96,158.06,158.12,181378.0,158.91,158.96,158.06,158.12,181378.0
2025-05-15 13:20:00,158.14,159.0,158.12,158.52,184549.0,158.14,159.0,158.12,158.52,184549.0
2025-05-15 13:25:00,158.52,158.88,158.04,158.22,171680.0,158.52,158.88,158.04,158.22,171680.0
2025-05-15 13:30:00,158.22,158.71,157.43,158.08,184573.0,158.22,158.71,157.43,158.08,184573.0
2025-05-15 13:35:00,158.11,158.31,157.35,158.06,138271.0,158.11,158.31,157.35,158.06,138271.0
2025-05-15 13:40:00,158.07,158.64,157.93,158.17,139659.0,158.07,158.64,157.93,158.17,139659.0
2025-05-15 13:45:00,158.22,159.94,158.16,159.82,190677.0,158.22,159.94,158.16,159.82,190677.0
2025-05-15 13:50:00,159.74,160.64,159.5,159.88,205449.0,159.74,160.64,159.5,159.88,205449.0
2025-05-15 13:55:00,159.83,160.27,159.66,160.02,168987.0,159.83,160.27,159.66,160.02,168987.0
2025-05-15 14:00:00,160.02,161.0,159.8,160.59,155659.0,160.02,161.0,159.8,160.59,155659.0
2025-05-15 14:05:00,160.55,160.55,159.5,159.77,119627.0,160.55,160.55,159.5,159.77,119627.0
2025-05-15 14:10:00,159.73,160.27,159.61,160.25,69902.0,159.73,160.27,159.61,160.25,69902.0
2025-05-15 14:15:00,160.24,161.24,160.24,161.11,114868.0,160.24,161.24,160.24,161.11,114868.0
2025-05-15 14:20:00,161.11,162.02,161.0,161.06,157090.0,161.11,162.02,161.0,161.06,157090.0
2025-05-15 14:25:00,161.12,161.12,159.81,159.88,152485.0,161.12,161.12,159.81,159.88,152485.0
2025-05-15 14:30:00,159.94,160.75,159.84,160.23,102392.0,159.94,160.75,159.84,160.23,102392.0
2025-05-15 14:35:00,160.21,160.5,159.76,159.89,88624.0,160.21,160.5,159.76,159.89,88624.0
2025-05-15 14:40:00,159.92,160.38,159.78,160.34,111416.0,159.92,160.38,159.78,160.34,111416.0
2025-05-15 14:45:00,160.34,160.45,160.1,160.34,86758.0,160.34,160.45,160.1,160.34,86758.0
2025-05-15 14:50:00,160.34,160.34,159.3,159.38,115056.0,160.34,160.34,159.3,159.38,115056.0
2025-05-15 14:55:00,159.37,159.48,159.1,159.33,78231.0,159.37,159.48,159.1,159.33,78231.0
2025-05-15 15:00:00,159.25,159.39,158.77,159.08,86474.0,159.25,159.39,158.77,159.08,86474.0
2025-05-15 15:05:00,159.1,159.23,158.52,158.86,88097.0,159.1,159.23,158.52,158.86,88097.0
2025-05-15 15:10:00,158.79,159.4,158.7,159.22,104507.0,158.79,159.4,158.7,159.22,104507.0
2025-05-15 15:15:00,159.17,159.23,158.74,159.23,106349.0,159.17,159.23,158.74,159.23,106349.0
2025-05-15 15:20:00,159.22,159.67,158.64,159.53,135072.0,159.22,159.67,158.64,159.53,135072.0
2025-05-15 15:25:00,159.5,159.53,158.75,158.8,115602.0,159.5,159.53,158.75,158.8,115602.0
2025-05-15 15:30:00,158.83,158.88,158.22,158.39,138297.0,158.83,158.88,158.22,158.39,138297.0
2025-05-15 15:35:00,158.37,158.62,158.06,158.5,128199.0,158.37,158.62,158.06,158.5,128199.0
2025-05-15 15:40:00,158.5,159.77,158.4,158.93,252941.0,158.5,159.77,158.4,158.93,252941.0
2025-05-15 15:45:00,158.92,159.08,158.46,158.64,251761.0,158.92,159.08,158.46,158.64,251761.0
2025-05-15 15:50:00,158.64,159.32,158.21,158.76,383650.0,158.64,159.32,158.21,158.76,383650.0
2025-05-15 15:55:00,158.73,159.87,158.55,159.12,923435.0,158.73,159.87,158.55,159.12,923435.0
2025-05-16 09:30:00,159.5,162.77,159.5,162.22,483892.0,159.5,162.77,159.5,162.22,483892.0
2025-05-16 09:35:00,161.96,163.25,161.87,162.19,218396.0,161.96,163.25,161.87,162.19,218396.0
2025-05-16 09:40:00,162.2,163.02,161.78,162.08,119394.0,162.2,163.02,161.78,162.08,119394.0
2025-05-16 09:45:00,161.88,164.0,161.88,162.8,202033.0,161.88,164.0,161.88,162.8,202033.0
2025-05-16 09:50:00,162.82,164.86,162.64,164.53,151058.0,162.82,164.86,162.64,164.53,151058.0
2025-05-16 09:55:00,164.75,164.81,163.04,163.37,197519.0,164.75,164.81,163.04,163.37,197519.0
2025-05-16 10:00:00,163.28,163.53,162.6,162.95,149972.0,163.28,163.53,162.6,162.95,149972.0
2025-05-16 10:05:00,162.93,163.84,162.55,163.65,103851.0,162.93,163.84,162.55,163.65,103851.0
2025-05-16 10:10:00,163.65,164.08,163.14,163.88,88732.0,163.65,164.08,163.14,163.88,88732.0
2025-05-16 10:15:00,163.94,164.71,163.77,164.15,88664.0,163.94,164.71,163.77,164.15,88664.0
2025-05-16 10:20:00,164.17,165.18,164.08,165.12,105283.0,164.17,165.18,164.08,165.12,105283.0
2025-05-16 10:25:00,165.13,165.85,165.0,165.69,158806.0,165.13,165.85,165.0,165.69,158806.0
2025-05-16 10:30:00,165.76,166.0,164.91,165.0,176866.0,165.76,166.0,164.91,165.0,176866.0
2025-05-16 10:35:00,165.03,165.11,164.4,164.9,238931.0,165.03,165.11,164.4,164.9,238931.0
2025-05-16 10:40:00,164.95,165.16,164.62,164.95,156322.0,164.95,165.16,164.62,164.95,156322.0
2025-05-16 10:45:00,165.09,166.0,165.08,165.9,109465.0,165.09,166.0,165.08,165.9,109465.0
2025-05-16 10:50:00,165.9,166.2,165.51,165.88,201921.0,165.9,166.2,165.51,165.88,201921.0
2025-05-16 10:55:00,165.95,166.42,165.68,165.96,172323.0,165.95,166.42,165.68,165.96,172323.0
2025-05-16 11:00:00,165.94,167.12,165.83,166.83,142929.0,165.94,167.12,165.83,166.83,142929.0
2025-05-16 11:05:00,166.84,167.1,166.36,166.9,89195.0,166.84,167.1,166.36,166.9,89195.0
2025-05-16 11:10:00,166.9,167.12,166.78,166.84,95528.0,166.9,167.12,166.78,166.84,95528.0
2025-05-16 11:15:00,166.84,167.4,166.46,167.21,133640.0,166.84,167.4,166.46,167.21,133640.0
2025-05-16 11:20:00,167.26,167.29,166.34,166.41,112694.0,167.26,167.29,166.34,166.41,112694.0
2025-05-16 11:25:00,166.42,167.08,166.13,166.99,51369.0,166.42,167.08,166.13,166.99,51369.0
2025-05-16 11:30:00,166.99,167.08,166.3,166.35,57973.0,166.99,167.08,166.3,166.35,57973.0
2025-05-16 11:35:00,166.34,166.78,165.83,165.83,95946.0,166.34,166.78,165.83,165.83,95946.0
2025-05-16 11:40:00,165.87,166.0,165.7,165.84,52114.0,165.87,166.0,165.7,165.84,52114.0
2025-05-16 11:45:00,165.75,166.01,165.59,165.99,51297.0,165.75,166.01,165.59,165.99,51297.0
2025-05-16 11:50:00,165.99,166.03,165.51,165.55,62267.0,165.99,166.03,165.51,165.55,62267.0
2025-05-16 11:55:00,165.53,165.54,165.18,165.31,47412.0,165.53,165.54,165.18,165.31,47412.0
2025-05-16 12:00:00,165.31,165.73,165.15,165.63,65952.0,165.31,165.73,165.15,165.63,65952.0
2025-05-16 12:05:00,165.65,166.15,165.59,165.89,79805.0,165.65,166.15,165.59,165.89,79805.0
2025-05-16 12:10:00,165.87,166.36,165.81,166.36,35932.0,165.87,166.36,165.81,166.36,35932.0
2025-05-16 12:15:00,166.33,166.37,165.97,166.02,61944.0,166.33,166.37,165.97,166.02,61944.0
2025-05-16 12:20:00,166.07,166.54,166.0,166.39,35594.0,166.07,166.54,166.0,166.39,35594.0
2025-05-16 12:25:00,166.43,166.7,166.15,166.18,42478.0,166.43,166.7,166.15,166.18,42478.0
2025-05-16 12:30:00,166.22,166.35,166.06,166.35,27828.0,166.22,166.35,166.06,166.35,27828.0
2025-05-16 12:35:00,166.25,166.59,165.89,166.24,63106.0,166.25,166.59,165.89,166.24,63106.0
2025-05-16 12:40:00,166.25,166.79,166.18,166.71,17134.0,166.25,166.79,166.18,166.71,17134.0
2025-05-16 12:45:00,166.67,166.78,166.34,166.34,34872.0,166.67,166.78,166.34,166.34,34872.0
2025-05-16 12:50:00,166.37,166.84,166.32,166.84,18792.0,166.37,166.84,166.32,166.84,18792.0
2025-05-16 12:55:00,166.85,166.86,165.99,166.17,42431.0,166.85,166.86,165.99,166.17,42431.0
2025-05-16 13:00:00,166.17,166.53,166.1,166.46,33850.0,166.17,166.53,166.1,166.46,33850.0
2025-05-16 13:05:00,166.45,166.78,166.31,166.78,55735.0,166.45,166.78,166.31,166.78,55735.0
2025-05-16 13:10:00,166.76,166.93,166.49,166.68,50672.0,166.76,166.93,166.49,166.68,50672.0
2025-05-16 13:15:00,166.72,167.03,166.65,166.89,56728.0,166.72,167.03,166.65,166.89,56728.0
2025-05-16 13:20:00,166.86,166.86,166.51,166.64,23028.0,166.86,166.86,166.51,166.64,23028.0
2025-05-16 13:25:00,166.64,166.66,166.45,166.52,22586.0,166.64,166.66,166.45,166.52,22586.0
2025-05-16 13:30:00,166.55,166.59,166.07,166.3,40771.0,166.55,166.59,166.07,166.3,40771.0
2025-05-16 13:35:00,166.28,166.45,166.2,166.28,24123.0,166.28,166.45,166.2,166.28,24123.0
2025-05-16 13:40:00,166.36,166.43,166.17,166.28,28229.0,166.36,166.43,166.17,166.28,28229.0
2025-05-16 13:45:00,166.25,166.56,166.23,166.44,26072.0,166.25,166.56,166.23,166.44,26072.0
2025-05-16 13:50:00,166.49,166.49,166.14,166.16,24942.0,166.49,166.49,166.14,166.16,24942.0
2025-05-16 13:55:00,166.19,166.36,166.08,166.21,29786.0,166.19,166.36,166.08,166.21,29786.0
2025-05-16 14:00:00,166.24,166.52,166.02,166.52,51458.0,166.24,166.52,166.02,166.52,51458.0
2025-05-16 14:05:00,166.47,166.7,166.16,166.23,54803.0,166.47,166.7,166.16,166.23,54803.0
2025-05-16 14:10:00,166.22,166.39,165.92,165.95,36786.0,166.22,166.39,165.92,165.95,36786.0
2025-05-16 14:15:00,166.0,166.18,165.82,165.85,29891.0,166.0,166.18,165.82,165.85,29891.0
2025-05-16 14:20:00,165.82,166.17,165.81,166.08,33516.0,165.82,166.17,165.81,166.08,33516.0
2025-05-16 14:25:00,166.08,166.37,166.01,166.33,52650.0,166.08,166.37,166.01,166.33,52650.0
2025-05-16 14:30:00,166.31,166.77,166.19,166.77,32706.0,166.31,166.77,166.19,166.77,32706.0
2025-05-16 14:35:00,166.77,166.8,166.57,166.65,27703.0,166.77,166.8,166.57,166.65,27703.0
2025-05-16 14:40:00,166.68,166.87,166.55,166.75,38263.0,166.68,166.87,166.55,166.75,38263.0
2025-05-16 14:45:00,166.78,167.02,166.78,166.97,21973.0,166.78,167.02,166.78,166.97,21973.0
2025-05-16 14:50:00,166.95,167.02,166.71,166.71,26161.0,166.95,167.02,166.71,166.71,26161.0
2025-05-16 14:55:00,166.71,166.85,166.63,166.78,45673.0,166.71,166.85,166.63,166.78,45673.0
2025-05-16 15:00:00,166.77,166.88,166.63,166.72,48280.0,166.77,166.88,166.63,166.72,48280.0
2025-05-16 15:05:00,166.77,167.01,166.69,166.92,38350.0,166.77,167.01,166.69,166.92,38350.0
2025-05-16 15:10:00,166.89,167.02,166.86,166.94,36647.0,166.89,167.02,166.86,166.94,36647.0
2025-05-16 15:15:00,166.91,167.05,166.83,166.84,47787.0,166.91,167.05,166.83,166.84,47787.0
2025-05-16 15:20:00,166.84,166.94,166.68,166.8,28833.0,166.84,166.94,166.68,166.8,28833.0
2025-05-16 15:25:00,166.8,166.86,166.56,166.79,57268.0,166.8,166.86,166.56,166.79,57268.0
2025-05-16 15:30:00,166.82,167.01,166.79,166.86,49536.0,166.82,167.01,166.79,166.86,49536.0
2025-05-16 15:35:00,166.86,167.33,166.86,167.23,73423.0,166.86,167.33,166.86,167.23,73423.0
2025-05-16 15:40:00,167.23,167.65,167.19,167.42,68062.0,167.23,167.65,167.19,167.42,68062.0
2025-05-16 15:45:00,167.42,167.99,167.25,167.65,95802.0,167.42,167.99,167.25,167.65,95802.0
2025-05-16 15:50:00,167.6,167.82,167.09,167.17,127023.0,167.6,167.82,167.09,167.17,127023.0
2025-05-16 15:55:00,167.16,167.21,166.48,166.65,437190.0,167.16,167.21,166.48,166.65,437190.0
2025-05-19 09:30:00,165.74,167.52,165.74,167.32,124003.0,165.74,167.52,165.74,167.32,124003.0
2025-05-19 09:35:00,167.17,168.36,167.0,167.98,40405.0,167.17,168.36,167.0,167.98,40405.0
2025-05-19 09:40:00,168.1,168.48,167.5,167.57,65561.0,168.1,168.48,167.5,167.57,65561.0
2025-05-19 09:45:00,167.72,168.28,167.45,167.9,39707.0,167.72,168.28,167.45,167.9,39707.0
2025-05-19 09:50:00,168.0,168.78,168.0,168.49,74944.0,168.0,168.78,168.0,168.49,74944.0
2025-05-19 09:55:00,168.44,168.53,168.02,168.09,74332.0,168.44,168.53,168.02,168.09,74332.0
2025-05-19 10:00:00,168.02,168.85,167.86,168.75,47546.0,168.02,168.85,167.86,168.75,47546.0
2025-05-19 10:05:00,168.73,169.03,168.39,168.74,64726.0,168.73,169.03,168.39,168.74,64726.0
2025-05-19 10:10:00,168.75,168.8,167.94,168.05,51559.0,168.75,168.8,167.94,168.05,51559.0
2025-05-19 10:15:00,168.16,169.0,167.94,168.92,34528.0,168.16,169.0,167.94,168.92,34528.0
2025-05-19 10:20:00,168.96,169.3,168.83,169.1,62521.0,168.96,169.3,168.83,169.1,62521.0
2025-05-19 10:25:00,169.22,169.22,168.63,168.84,29202.0,169.22,169.22,168.63,168.84,29202.0
2025-05-19 10:30:00,168.81,168.99,168.53,168.53,55066.0,168.81,168.99,168.53,168.53,55066.0
2025-05-19 10:35:00,168.6,168.67,168.34,168.5,20562.0,168.6,168.67,168.34,168.5,20562.0
2025-05-19 10:40:00,168.5,168.69,168.35,168.4,41430.0,168.5,168.69,168.35,168.4,41430.0
2025-05-19 10:45:00,168.37,168.6,168.21,168.21,46210.0,168.37,168.6,168.21,168.21,46210.0
2025-05-19 10:50:00,168.18,168.58,168.13,168.31,41574.0,168.18,168.58,168.13,168.31,41574.0
2025-05-19 10:55:00,168.28,168.31,167.85,167.86,35291.0,168.28,168.31,167.85,167.86,35291.0
2025-05-19 11:00:00,167.86,168.38,167.85,168.31,32822.0,167.86,168.38,167.85,168.31,32822.0
2025-05-19 11:05:00,168.3,168.47,168.23,168.34,48552.0,168.3,168.47,168.23,168.34,48552.0
2025-05-19 11:10:00,168.31,168.77,168.25,168.69,32027.0,168.31,168.77,168.25,168.69,32027.0
2025-05-19 11:15:00,168.69,168.73,168.03,168.34,60215.0,168.69,168.73,168.03,168.34,60215.0
2025-05-19 11:20:00,168.4,168.75,168.31,168.61,43811.0,168.4,168.75,168.31,168.61,43811.0
2025-05-19 11:25:00,168.6,168.61,168.34,168.34,23999.0,168.6,168.61,168.34,168.34,23999.0
2025-05-19 11:30:00,168.33,168.65,168.31,168.45,31339.0,168.33,168.65,168.31,168.45,31339.0
2025-05-19 11:35:00,168.45,168.8,168.44,168.69,26976.0,168.45,168.8,168.44,168.69,26976.0
2025-05-19 11:40:00,168.68,168.85,168.66,168.78,33407.0,168.68,168.85,168.66,168.78,33407.0
2025-05-19 11:45:00,168.71,168.83,168.5,168.5,27236.0,168.71,168.83,168.5,168.5,27236.0
2025-05-19 11:50:00,168.52,168.76,168.43,168.66,40354.0,168.52,168.76,168.43,168.66,40354.0
2025-05-19 11:55:00,168.64,168.8,168.62,168.71,28468.0,168.64,168.8,168.62,168.71,28468.0
2025-05-19 12:00:00,168.68,168.85,168.62,168.79,19082.0,168.68,168.85,168.62,168.79,19082.0
2025-05-19 12:05:00,168.79,168.79,168.51,168.54,21317.0,168.79,168.79,168.51,168.54,21317.0
2025-05-19 12:10:00,168.53,168.54,168.28,168.28,17629.0,168.53,168.54,168.28,168.28,17629.0
2025-05-19 12:15:00,168.28,168.4,168.25,168.31,11973.0,168.28,168.4,168.25,168.31,11973.0
2025-05-19 12:20:00,168.31,168.41,168.3,168.34,16283.0,168.31,168.41,168.3,168.34,16283.0
2025-05-19 12:25:00,168.32,168.48,168.21,168.46,36547.0,168.32,168.48,168.21,168.46,36547.0
2025-05-19 12:30:00,168.39,168.55,168.35,168.5,18766.0,168.39,168.55,168.35,168.5,18766.0
2025-05-19 12:35:00,168.46,168.76,168.45,168.62,20193.0,168.46,168.76,168.45,168.62,20193.0
2025-05-19 12:40:00,168.61,168.82,168.57,168.81,19686.0,168.61,168.82,168.57,168.81,19686.0
2025-05-19 12:45:00,168.82,168.85,168.73,168.75,12628.0,168.82,168.85,168.73,168.75,12628.0
2025-05-19 12:50:00,168.75,168.91,168.72,168.87,13100.0,168.75,168.91,168.72,168.87,13100.0
2025-05-19 12:55:00,168.92,169.05,168.84,169.05,27178.0,168.92,169.05,168.84,169.05,27178.0
2025-05-19 13:00:00,169.0,169.17,168.88,168.97,31151.0,169.0,169.17,168.88,168.97,31151.0
2025-05-19 13:05:00,168.98,168.98,168.85,168.93,7948.0,168.98,168.98,168.85,168.93,7948.0
2025-05-19 13:10:00,168.92,169.1,168.87,169.0,29286.0,168.92,169.1,168.87,169.0,29286.0
2025-05-19 13:15:00,169.0,169.19,168.89,169.08,16683.0,169.0,169.19,168.89,169.08,16683.0
2025-05-19 13:20:00,169.11,169.17,168.88,169.14,59342.0,169.11,169.17,168.88,169.14,59342.0
2025-05-19 13:25:00,169.16,169.21,169.01,169.05,48335.0,169.16,169.21,169.01,169.05,48335.0
2025-05-19 13:30:00,169.05,169.17,168.94,169.17,35612.0,169.05,169.17,168.94,169.17,35612.0
2025-05-19 13:35:00,169.16,169.21,169.0,169.03,34316.0,169.16,169.21,169.0,169.03,34316.0
2025-05-19 13:40:00,169.0,169.04,168.85,168.99,34073.0,169.0,169.04,168.85,168.99,34073.0
2025-05-19 13:45:00,168.96,168.98,168.72,168.94,37659.0,168.96,168.98,168.72,168.94,37659.0
2025-05-19 13:50:00,168.92,168.97,168.78,168.78,20502.0,168.92,168.97,168.78,168.78,20502.0
2025-05-19 13:55:00,168.77,168.77,168.63,168.68,30727.0,168.77,168.77,168.63,168.68,30727.0
2025-05-19 14:00:00,168.72,169.0,168.6,168.92,44028.0,168.72,169.0,168.6,168.92,44028.0
2025-05-19 14:05:00,168.96,169.09,168.92,169.09,29516.0,168.96,169.09,168.92,169.09,29516.0
2025-05-19 14:10:00,169.09,169.09,168.94,169.08,13908.0,169.09,169.09,168.94,169.08,13908.0
2025-05-19 14:15:00,169.06,169.07,168.76,168.83,20422.0,169.06,169.07,168.76,168.83,20422.0
2025-05-19 14:20:00,168.83,168.87,168.71,168.83,22099.0,168.83,168.87,168.71,168.83,22099.0
2025-05-19 14:25:00,168.83,168.95,168.66,168.68,33349.0,168.83,168.95,168.66,168.68,33349.0
2025-05-19 14:30:00,168.69,168.75,168.32,168.49,30932.0,168.69,168.75,168.32,168.49,30932.0
2025-05-19 14:35:00,168.52,168.68,168.4,168.68,55121.0,168.52,168.68,168.4,168.68,55121.0
2025-05-19 14:40:00,168.66,168.71,168.46,168.53,36979.0,168.66,168.71,168.46,168.53,36979.0
2025-05-19 14:45:00,168.53,168.57,168.44,168.46,16400.0,168.53,168.57,168.44,168.46,16400.0
2025-05-19 14:50:00,168.49,168.51,168.39,168.47,26671.0,168.49,168.51,168.39,168.47,26671.0
2025-05-19 14:55:00,168.46,168.63,168.4,168.6,38066.0,168.46,168.63,168.4,168.6,38066.0
2025-05-19 15:00:00,168.63,168.66,168.38,168.38,40857.0,168.63,168.66,168.38,168.38,40857.0
2025-05-19 15:05:00,168.37,168.37,168.26,168.3,25636.0,168.37,168.37,168.26,168.3,25636.0
2025-05-19 15:10:00,168.3,168.35,168.24,168.3,31724.0,168.3,168.35,168.24,168.3,31724.0
2025-05-19 15:15:00,168.31,168.34,168.19,168.21,22729.0,168.31,168.34,168.19,168.21,22729.0
2025-05-19 15:20:00,168.18,168.38,168.1,168.25,50474.0,168.18,168.38,168.1,168.25,50474.0
2025-05-19 15:25:00,168.29,168.32,168.07,168.12,28611.0,168.29,168.32,168.07,168.12,28611.0
2025-05-19 15:30:00,168.17,168.32,168.09,168.22,28891.0,168.17,168.32,168.09,168.22,28891.0
2025-05-19 15:35:00,168.22,168.34,168.12,168.25,44547.0,168.22,168.34,168.12,168.25,44547.0
2025-05-19 15:40:00,168.21,168.31,168.12,168.31,73204.0,168.21,168.31,168.12,168.31,73204.0
2025-05-19 15:45:00,168.3,168.7,168.27,168.54,59218.0,168.3,168.7,168.27,168.54,59218.0
2025-05-19 15:50:00,168.58,169.02,168.56,168.84,104909.0,168.58,169.02,168.56,168.84,104909.0
2025-05-19 15:55:00,168.81,169.32,168.77,169.19,383203.0,168.81,169.32,168.77,169.19,383203.0
2025-05-20 09:30:00,169.0,169.73,168.62,169.17,64773.0,169.0,169.73,168.62,169.17,64773.0
2025-05-20 09:35:00,169.12,169.21,168.25,168.39,42467.0,169.12,169.21,168.25,168.39,42467.0
2025-05-20 09:40:00,168.4,168.4,167.6,167.87,18552.0,168.4,168.4,167.6,167.87,18552.0
2025-05-20 09:45:00,167.87,168.14,167.76,168.03,32964.0,167.87,168.14,167.76,168.03,32964.0
2025-05-20 09:50:00,168.03,168.06,167.68,167.7,27407.0,168.03,168.06,167.68,167.7,27407.0
2025-05-20 09:55:00,167.72,167.97,167.66,167.96,73963.0,167.72,167.97,167.66,167.96,73963.0
2025-05-20 10:00:00,167.97,168.04,167.45,167.57,72651.0,167.97,168.04,167.45,167.57,72651.0
2025-05-20 10:05:00,167.57,167.57,167.07,167.22,47622.0,167.57,167.57,167.07,167.22,47622.0
2025-05-20 10:10:00,167.22,167.73,167.17,167.72,28587.0,167.22,167.73,167.17,167.72,28587.0
2025-05-20 10:15:00,167.72,167.8,167.45,167.72,31053.0,167.72,167.8,167.45,167.72,31053.0
2025-05-20 10:20:00,167.72,167.88,167.54,167.61,146511.0,167.72,167.88,167.54,167.61,146511.0
2025-05-20 10:25:00,167.54,168.07,167.53,168.07,81762.0,167.54,168.07,167.53,168.07,81762.0
2025-05-20 10:30:00,168.04,168.06,167.81,167.92,13196.0,168.04,168.06,167.81,167.92,13196.0
2025-05-20 10:35:00,167.98,168.09,167.8,168.03,16084.0,167.98,168.09,167.8,168.03,16084.0
2025-05-20 10:40:00,168.03,168.17,167.81,167.99,68682.0,168.03,168.17,167.81,167.99,68682.0
2025-05-20 10:45:00,167.99,168.06,167.8,167.8,11907.0,167.99,168.06,167.8,167.8,11907.0
2025-05-20 10:50:00,167.87,167.9,167.65,167.81,15259.0,167.87,167.9,167.65,167.81,15259.0
2025-05-20 10:55:00,167.81,168.02,167.68,167.79,23051.0,167.81,168.02,167.68,167.79,23051.0
2025-05-20 11:00:00,167.79,168.0,167.63,167.78,33981.0,167.79,168.0,167.63,167.78,33981.0
2025-05-20 11:05:00,167.82,167.82,167.57,167.63,48260.0,167.82,167.82,167.57,167.63,48260.0
2025-05-20 11:10:00,167.64,168.19,167.64,167.95,27663.0,167.64,168.19,167.64,167.95,27663.0
2025-05-20 11:15:00,167.94,168.11,167.83,167.85,16932.0,167.94,168.11,167.83,167.85,16932.0
2025-05-20 11:20:00,167.94,168.0,167.87,167.94,11130.0,167.94,168.0,167.87,167.94,11130.0
2025-05-20 11:25:00,167.93,168.03,167.79,167.86,11996.0,167.93,168.03,167.79,167.86,11996.0
2025-05-20 11:30:00,167.92,167.96,167.67,167.72,17429.0,167.92,167.96,167.67,167.72,17429.0
2025-05-20 11:35:00,167.74,167.84,167.53,167.6,32241.0,167.74,167.84,167.53,167.6,32241.0
2025-05-20 11:40:00,167.61,167.64,166.91,166.98,38591.0,167.61,167.64,166.91,166.98,38591.0
2025-05-20 11:45:00,167.02,167.07,166.79,166.82,99447.0,167.02,167.07,166.79,166.82,99447.0
2025-05-20 11:50:00,166.9,166.97,166.71,166.75,13986.0,166.9,166.97,166.71,166.75,13986.0
2025-05-20 11:55:00,166.71,166.9,166.67,166.7,18322.0,166.71,166.9,166.67,166.7,18322.0
2025-05-20 12:00:00,166.77,166.87,166.61,166.68,35486.0,166.77,166.87,166.61,166.68,35486.0
2025-05-20 12:05:00,166.66,166.87,166.59,166.83,30185.0,166.66,166.87,166.59,166.83,30185.0
2025-05-20 12:10:00,166.83,166.86,166.63,166.81,26443.0,166.83,166.86,166.63,166.81,26443.0
2025-05-20 12:15:00,166.84,166.84,166.7,166.73,13948.0,166.84,166.84,166.7,166.73,13948.0
2025-05-20 12:20:00,166.73,166.73,166.45,166.52,41604.0,166.73,166.73,166.45,166.52,41604.0
2025-05-20 12:25:00,166.5,166.56,166.45,166.5,12595.0,166.5,166.56,166.45,166.5,12595.0
2025-05-20 12:30:00,166.45,166.79,166.4,166.75,28862.0,166.45,166.79,166.4,166.75,28862.0
2025-05-20 12:35:00,166.74,166.86,166.57,166.74,8637.0,166.74,166.86,166.57,166.74,8637.0
2025-05-20 12:40:00,166.75,166.86,166.71,166.83,22240.0,166.75,166.86,166.71,166.83,22240.0
2025-05-20 12:45:00,166.83,167.09,166.67,166.71,32780.0,166.83,167.09,166.67,166.71,32780.0
2025-05-20 12:50:00,166.71,166.73,166.22,166.41,75091.0,166.71,166.73,166.22,166.41,75091.0
2025-05-20 12:55:00,166.4,166.76,166.29,166.33,70378.0,166.4,166.76,166.29,166.33,70378.0
2025-05-20 13:00:00,166.4,166.62,166.29,166.53,102735.0,166.4,166.62,166.29,166.53,102735.0
2025-05-20 13:05:00,166.54,167.12,166.54,167.06,33466.0,166.54,167.12,166.54,167.06,33466.0
2025-05-20 13:10:00,167.07,167.09,166.97,167.0,25699.0,167.07,167.09,166.97,167.0,25699.0
2025-05-20 13:15:00,167.01,167.16,166.97,167.09,59469.0,167.01,167.16,166.97,167.09,59469.0
2025-05-20 13:20:00,167.1,167.17,166.97,167.0,24157.0,167.1,167.17,166.97,167.0,24157.0
2025-05-20 13:25:00,167.06,167.15,166.96,167.01,43342.0,167.06,167.15,166.96,167.01,43342.0
2025-05-20 13:30:00,166.97,167.04,166.93,167.03,42833.0,166.97,167.04,166.93,167.03,42833.0
2025-05-20 13:35:00,167.0,167.11,166.99,167.03,27604.0,167.0,167.11,166.99,167.03,27604.0
2025-05-20 13:40:00,167.03,167.07,166.88,166.9,18519.0,167.03,167.07,166.88,166.9,18519.0
2025-05-20 13:45:00,166.96,166.96,166.69,166.78,27323.0,166.96,166.96,166.69,166.78,27323.0
2025-05-20 13:50:00,166.74,166.92,166.74,166.91,11664.0,166.74,166.92,166.74,166.91,11664.0
2025-05-20 13:55:00,166.91,167.01,166.9,166.95,13592.0,166.91,167.01,166.9,166.95,13592.0
2025-05-20 14:00:00,166.91,167.49,166.91,167.45,25673.0,166.91,167.49,166.91,167.45,25673.0
2025-05-20 14:05:00,167.45,167.53,167.2,167.52,31621.0,167.45,167.53,167.2,167.52,31621.0
2025-05-20 14:10:00,167.5,167.57,167.25,167.26,15188.0,167.5,167.57,167.25,167.26,15188.0
2025-05-20 14:15:00,167.28,167.28,166.96,166.96,29370.0,167.28,167.28,166.96,166.96,29370.0
2025-05-20 14:20:00,166.96,167.04,166.77,166.97,14683.0,166.96,167.04,166.77,166.97,14683.0
2025-05-20 14:25:00,166.97,167.17,166.67,166.77,17261.0,166.97,167.17,166.67,166.77,17261.0
2025-05-20 14:30:00,166.69,166.78,166.44,166.49,15715.0,166.69,166.78,166.44,166.49,15715.0
2025-05-20 14:35:00,166.51,166.58,166.44,166.44,22194.0,166.51,166.58,166.44,166.44,22194.0
2025-05-20 14:40:00,166.5,166.63,166.43,166.56,27452.0,166.5,166.63,166.43,166.56,27452.0
2025-05-20 14:45:00,166.52,166.57,166.44,166.46,18425.0,166.52,166.57,166.44,166.46,18425.0
2025-05-20 14:50:00,166.53,166.55,166.32,166.42,46076.0,166.53,166.55,166.32,166.42,46076.0
2025-05-20 14:55:00,166.42,166.52,165.96,166.02,18762.0,166.42,166.52,165.96,166.02,18762.0
2025-05-20 15:00:00,166.01,166.01,165.7,165.84,17532.0,166.01,166.01,165.7,165.84,17532.0
2025-05-20 15:05:00,165.75,166.0,165.54,165.9,70316.0,165.75,166.0,165.54,165.9,70316.0
2025-05-20 15:10:00,165.93,165.98,165.74,165.9,23445.0,165.93,165.98,165.74,165.9,23445.0
2025-05-20 15:15:00,165.95,166.19,165.87,166.19,20272.0,165.95,166.19,165.87,166.19,20272.0
2025-05-20 15:20:00,166.19,166.5,166.14,166.19,32179.0,166.19,166.5,166.14,166.19,32179.0
2025-05-20 15:25:00,166.21,166.45,166.1,166.35,58615.0,166.21,166.45,166.1,166.35,58615.0
2025-05-20 15:30:00,166.33,166.55,166.33,166.43,22248.0,166.33,166.55,166.33,166.43,22248.0
2025-05-20 15:35:00,166.44,166.5,166.24,166.32,19400.0,166.44,166.5,166.24,166.32,19400.0
2025-05-20 15:40:00,166.34,166.51,166.32,166.46,35075.0,166.34,166.51,166.32,166.46,35075.0
2025-05-20 15:45:00,166.39,166.46,165.99,165.99,76445.0,166.39,166.46,165.99,165.99,76445.0
2025-05-20 15:50:00,165.95,166.2,165.91,165.97,197450.0,165.95,166.2,165.91,165.97,197450.0
2025-05-20 15:55:00,166.02,166.37,165.84,165.86,347978.0,166.02,166.37,165.84,165.86,347978.0
2025-05-21 09:30:00,166.93,167.7,165.94,166.17,115745.0,166.93,167.7,165.94,166.17,115745.0
2025-05-21 09:35:00,166.17,166.26,165.0,165.25,37634.0,166.17,166.26,165.0,165.25,37634.0
2025-05-21 09:40:00,165.11,165.24,164.82,165.03,35237.0,165.11,165.24,164.82,165.03,35237.0
2025-05-21 09:45:00,164.93,164.93,164.35,164.46,29770.0,164.93,164.93,164.35,164.46,29770.0
2025-05-21 09:50:00,164.46,164.49,163.97,164.48,81892.0,164.46,164.49,163.97,164.48,81892.0
2025-05-21 09:55:00,164.48,164.93,164.37,164.78,32626.0,164.48,164.93,164.37,164.78,32626.0
2025-05-21 10:00:00,164.93,165.06,164.01,164.18,91139.0,164.93,165.06,164.01,164.18,91139.0
2025-05-21 10:05:00,164.2,164.52,164.09,164.17,58501.0,164.2,164.52,164.09,164.17,58501.0
2025-05-21 10:10:00,164.17,164.27,163.91,164.11,62811.0,164.17,164.27,163.91,164.11,62811.0
2025-05-21 10:15:00,164.12,164.74,163.96,164.66,42240.0,164.12,164.74,163.96,164.66,42240.0
2025-05-21 10:20:00,164.67,165.6,164.62,165.55,43017.0,164.67,165.6,164.62,165.55,43017.0
2025-05-21 10:25:00,165.54,165.57,164.54,164.63,29761.0,165.54,165.57,164.54,164.63,29761.0
2025-05-21 10:30:00,164.55,165.03,164.47,164.77,103704.0,164.55,165.03,164.47,164.77,103704.0
2025-05-21 10:35:00,164.76,165.1,164.74,165.05,32269.0,164.76,165.1,164.74,165.05,32269.0
2025-05-21 10:40:00,165.05,165.12,164.87,164.94,24492.0,165.05,165.12,164.87,164.94,24492.0
2025-05-21 10:45:00,165.04,165.04,164.41,164.55,24390.0,165.04,165.04,164.41,164.55,24390.0
2025-05-21 10:50:00,164.52,164.87,164.5,164.73,10503.0,164.52,164.87,164.5,164.73,10503.0
2025-05-21 10:55:00,164.61,165.04,164.6,165.01,16354.0,164.61,165.04,164.6,165.01,16354.0
2025-05-21 11:00:00,165.01,165.01,164.79,164.88,12531.0,165.01,165.01,164.79,164.88,12531.0
2025-05-21 11:05:00,164.94,165.21,164.8,165.0,45590.0,164.94,165.21,164.8,165.0,45590.0
2025-05-21 11:10:00,164.92,165.07,164.85,165.03,22452.0,164.92,165.07,164.85,165.03,22452.0
2025-05-21 11:15:00,165.02,165.05,164.85,164.88,27352.0,165.02,165.05,164.85,164.88,27352.0
2025-05-21 11:20:00,164.88,164.91,164.73,164.84,28546.0,164.88,164.91,164.73,164.84,28546.0
2025-05-21 11:25:00,164.86,164.91,164.6,164.66,30480.0,164.86,164.91,164.6,164.66,30480.0
2025-05-21 11:30:00,164.66,164.68,164.37,164.46,29135.0,164.66,164.68,164.37,164.46,29135.0
2025-05-21 11:35:00,164.43,164.57,164.19,164.22,41375.0,164.43,164.57,164.19,164.22,41375.0
2025-05-21 11:40:00,164.29,164.56,164.21,164.32,29626.0,164.29,164.56,164.21,164.32,29626.0
2025-05-21 11:45:00,164.32,164.48,164.2,164.25,34675.0,164.32,164.48,164.2,164.25,34675.0
2025-05-21 11:50:00,164.25,164.53,164.16,164.27,66115.0,164.25,164.53,164.16,164.27,66115.0
2025-05-21 11:55:00,164.41,164.41,163.9,163.9,24773.0,164.41,164.41,163.9,163.9,24773.0
2025-05-21 12:00:00,163.99,163.99,163.63,163.63,26889.0,163.99,163.99,163.63,163.63,26889.0
2025-05-21 12:05:00,163.65,164.0,163.58,164.0,35798.0,163.65,164.0,163.58,164.0,35798.0
2025-05-21 12:10:00,164.0,164.02,163.81,163.97,19135.0,164.0,164.02,163.81,163.97,19135.0
2025-05-21 12:15:00,163.97,164.02,163.88,163.89,17825.0,163.97,164.02,163.88,163.89,17825.0
2025-05-21 12:20:00,163.91,164.0,163.85,163.9,15825.0,163.91,164.0,163.85,163.9,15825.0
2025-05-21 12:25:00,163.9,163.91,163.68,163.84,26479.0,163.9,163.91,163.68,163.84,26479.0
2025-05-21 12:30:00,163.86,164.07,163.8,163.93,23138.0,163.86,164.07,163.8,163.93,23138.0
2025-05-21 12:35:00,163.93,163.98,163.88,163.92,14493.0,163.93,163.98,163.88,163.92,14493.0
2025-05-21 12:40:00,163.9,164.04,163.84,163.96,24013.0,163.9,164.04,163.84,163.96,24013.0
2025-05-21 12:45:00,163.97,164.03,163.92,164.0,18633.0,163.97,164.03,163.92,164.0,18633.0
2025-05-21 12:50:00,164.04,164.04,163.91,163.94,13408.0,164.04,164.04,163.91,163.94,13408.0
2025-05-21 12:55:00,163.97,163.98,163.8,163.8,15023.0,163.97,163.98,163.8,163.8,15023.0
2025-05-21 13:00:00,163.85,164.0,163.7,163.7,76349.0,163.85,164.0,163.7,163.7,76349.0
2025-05-21 13:05:00,163.78,163.79,163.56,163.56,10354.0,163.78,163.79,163.56,163.56,10354.0
2025-05-21 13:10:00,163.54,163.85,163.5,163.77,17166.0,163.54,163.85,163.5,163.77,17166.0
2025-05-21 13:15:00,163.72,163.76,163.13,163.27,23708.0,163.72,163.76,163.13,163.27,23708.0
2025-05-21 13:20:00,163.26,163.29,162.9,163.16,45952.0,163.26,163.29,162.9,163.16,45952.0
2025-05-21 13:25:00,163.12,163.21,162.81,163.1,30842.0,163.12,163.21,162.81,163.1,30842.0
2025-05-21 13:30:00,162.94,163.46,162.85,163.34,33212.0,162.94,163.46,162.85,163.34,33212.0
2025-05-21 13:35:00,163.28,163.78,163.28,163.75,36935.0,163.28,163.78,163.28,163.75,36935.0
2025-05-21 13:40:00,163.75,163.84,163.49,163.56,22978.0,163.75,163.84,163.49,163.56,22978.0
2025-05-21 13:45:00,163.49,163.78,163.47,163.63,23449.0,163.49,163.78,163.47,163.63,23449.0
2025-05-21 13:50:00,163.56,163.62,163.31,163.42,16739.0,163.56,163.62,163.31,163.42,16739.0
2025-05-21 13:55:00,163.42,163.51,163.01,163.04,28383.0,163.42,163.51,163.01,163.04,28383.0
2025-05-21 14:00:00,163.07,163.14,162.82,162.99,51320.0,163.07,163.14,162.82,162.99,51320.0
2025-05-21 14:05:00,162.97,163.15,162.94,163.08,52848.0,162.97,163.15,162.94,163.08,52848.0
2025-05-21 14:10:00,163.02,163.08,162.74,163.02,34695.0,163.02,163.08,162.74,163.02,34695.0
2025-05-21 14:15:00,162.97,163.06,162.88,162.95,28441.0,162.97,163.06,162.88,162.95,28441.0
2025-05-21 14:20:00,162.93,163.02,162.76,162.97,34760.0,162.93,163.02,162.76,162.97,34760.0
2025-05-21 14:25:00,162.97,163.12,162.95,162.96,44201.0,162.97,163.12,162.95,162.96,44201.0
2025-05-21 14:30:00,162.94,163.2,162.93,163.2,52335.0,162.94,163.2,162.93,163.2,52335.0
2025-05-21 14:35:00,163.16,163.22,162.9,162.95,28230.0,163.16,163.22,162.9,162.95,28230.0
2025-05-21 14:40:00,162.91,163.08,162.9,163.0,33568.0,162.91,163.08,162.9,163.0,33568.0
2025-05-21 14:45:00,162.94,163.04,162.77,162.82,33441.0,162.94,163.04,162.77,162.82,33441.0
2025-05-21 14:50:00,162.87,162.96,162.77,162.89,16335.0,162.87,162.96,162.77,162.89,16335.0
2025-05-21 14:55:00,162.89,163.01,162.73,162.78,28654.0,162.89,163.01,162.73,162.78,28654.0
2025-05-21 15:00:00,162.73,162.88,162.66,162.76,15892.0,162.73,162.88,162.66,162.76,15892.0
2025-05-21 15:05:00,162.8,162.87,162.46,162.49,23912.0,162.8,162.87,162.46,162.49,23912.0
2025-05-21 15:10:00,162.5,162.72,162.36,162.62,34738.0,162.5,162.72,162.36,162.62,34738.0
2025-05-21 15:15:00,162.62,162.81,162.53,162.59,24775.0,162.62,162.81,162.53,162.59,24775.0
2025-05-21 15:20:00,162.58,162.66,162.31,162.34,24323.0,162.58,162.66,162.31,162.34,24323.0
2025-05-21 15:25:00,162.34,162.46,162.26,162.4,34596.0,162.34,162.46,162.26,162.4,34596.0
2025-05-21 15:30:00,162.46,162.79,162.46,162.77,30450.0,162.46,162.79,162.46,162.77,30450.0
2025-05-21 15:35:00,162.77,162.9,162.62,162.87,32349.0,162.77,162.9,162.62,162.87,32349.0
2025-05-21 15:40:00,162.87,162.9,162.72,162.9,37535.0,162.87,162.9,162.72,162.9,37535.0
2025-05-21 15:45:00,162.86,162.97,162.47,162.49,54340.0,162.86,162.97,162.47,162.49,54340.0
2025-05-21 15:50:00,162.52,162.67,162.23,162.56,162150.0,162.52,162.67,162.23,162.56,162150.0
2025-05-21 15:55:00,162.52,162.74,162.16,162.18,434104.0,162.52,162.74,162.16,162.18,434104.0
2025-05-22 09:30:00,162.17,163.0,161.0,162.27,55450.0,162.17,163.0,161.0,162.27,55450.0
2025-05-22 09:35:00,162.27,162.74,161.64,161.95,30255.0,162.27,162.74,161.64,161.95,30255.0
2025-05-22 09:40:00,161.8,161.99,161.62,161.71,12415.0,161.8,161.99,161.62,161.71,12415.0
2025-05-22 09:45:00,161.78,161.83,161.09,161.17,17904.0,161.78,161.83,161.09,161.17,17904.0
2025-05-22 09:50:00,161.16,161.39,160.94,161.19,34970.0,161.16,161.39,160.94,161.19,34970.0
2025-05-22 09:55:00,161.3,161.7,161.3,161.4,61303.0,161.3,161.7,161.3,161.4,61303.0
2025-05-22 10:00:00,161.32,161.86,161.3,161.61,53915.0,161.32,161.86,161.3,161.61,53915.0
2025-05-22 10:05:00,161.57,161.88,161.47,161.69,16104.0,161.57,161.88,161.47,161.69,16104.0
2025-05-22 10:10:00,161.63,161.69,161.26,161.53,54469.0,161.63,161.69,161.26,161.53,54469.0
2025-05-22 10:15:00,161.58,161.89,161.57,161.75,29220.0,161.58,161.89,161.57,161.75,29220.0
2025-05-22 10:20:00,161.71,161.82,161.38,161.44,22681.0,161.71,161.82,161.38,161.44,22681.0
2025-05-22 10:25:00,161.4,161.46,161.19,161.28,28865.0,161.4,161.46,161.19,161.28,28865.0
2025-05-22 10:30:00,161.25,161.45,161.17,161.37,20362.0,161.25,161.45,161.17,161.37,20362.0
2025-05-22 10:35:00,161.38,161.38,161.24,161.26,12895.0,161.38,161.38,161.24,161.26,12895.0
2025-05-22 10:40:00,161.25,161.72,161.25,161.53,21686.0,161.25,161.72,161.25,161.53,21686.0
2025-05-22 10:45:00,161.53,161.82,161.52,161.76,20157.0,161.53,161.82,161.52,161.76,20157.0
2025-05-22 10:50:00,161.76,161.86,161.49,161.53,16847.0,161.76,161.86,161.49,161.53,16847.0
2025-05-22 10:55:00,161.45,161.66,161.29,161.62,13577.0,161.45,161.66,161.29,161.62,13577.0
2025-05-22 11:00:00,161.66,161.8,161.63,161.72,32451.0,161.66,161.8,161.63,161.72,32451.0
2025-05-22 11:05:00,161.72,162.03,161.72,162.01,20199.0,161.72,162.03,161.72,162.01,20199.0
2025-05-22 11:10:00,162.02,162.07,161.76,161.78,35438.0,162.02,162.07,161.76,161.78,35438.0
2025-05-22 11:15:00,161.76,161.95,161.72,161.89,19920.0,161.76,161.95,161.72,161.89,19920.0
2025-05-22 11:20:00,161.9,162.09,161.88,161.99,42012.0,161.9,162.09,161.88,161.99,42012.0
2025-05-22 11:25:00,161.98,162.06,161.79,161.8,41153.0,161.98,162.06,161.79,161.8,41153.0
2025-05-22 11:30:00,161.79,161.98,161.67,161.77,28870.0,161.79,161.98,161.67,161.77,28870.0
2025-05-22 11:35:00,161.81,162.1,161.8,162.02,44943.0,161.81,162.1,161.8,162.02,44943.0
2025-05-22 11:40:00,162.02,162.08,161.96,162.01,48962.0,162.02,162.08,161.96,162.01,48962.0
2025-05-22 11:45:00,162.0,162.09,161.95,161.99,58634.0,162.0,162.09,161.95,161.99,58634.0
2025-05-22 11:50:00,162.0,162.16,161.99,162.13,42926.0,162.0,162.16,161.99,162.13,42926.0
2025-05-22 11:55:00,162.11,162.17,161.98,162.06,31311.0,162.11,162.17,161.98,162.06,31311.0
2025-05-22 12:00:00,162.04,162.13,161.99,162.03,41629.0,162.04,162.13,161.99,162.03,41629.0
2025-05-22 12:05:00,162.06,162.13,161.97,162.08,45346.0,162.06,162.13,161.97,162.08,45346.0
2025-05-22 12:10:00,162.03,162.24,161.95,162.05,52905.0,162.03,162.24,161.95,162.05,52905.0
2025-05-22 12:15:00,162.04,162.65,162.02,162.13,63351.0,162.04,162.65,162.02,162.13,63351.0
2025-05-22 12:20:00,162.11,162.17,161.91,161.98,17483.0,162.11,162.17,161.91,161.98,17483.0
2025-05-22 12:25:00,161.95,162.05,161.92,161.98,21079.0,161.95,162.05,161.92,161.98,21079.0
2025-05-22 12:30:00,161.98,162.01,161.9,161.99,26348.0,161.98,162.01,161.9,161.99,26348.0
2025-05-22 12:35:00,161.99,162.08,161.92,161.95,22188.0,161.99,162.08,161.92,161.95,22188.0
2025-05-22 12:40:00,161.93,162.01,161.86,161.9,20376.0,161.93,162.01,161.86,161.9,20376.0
2025-05-22 12:45:00,161.89,161.91,161.61,161.65,29415.0,161.89,161.91,161.61,161.65,29415.0
2025-05-22 12:50:00,161.66,161.71,161.58,161.67,16348.0,161.66,161.71,161.58,161.67,16348.0
2025-05-22 12:55:00,161.66,161.69,161.46,161.48,20708.0,161.66,161.69,161.46,161.48,20708.0
2025-05-22 13:00:00,161.49,161.62,161.06,161.13,49394.0,161.49,161.62,161.06,161.13,49394.0
2025-05-22 13:05:00,161.05,161.3,161.05,161.19,59687.0,161.05,161.3,161.05,161.19,59687.0
2025-05-22 13:10:00,161.19,161.19,160.99,161.14,50276.0,161.19,161.19,160.99,161.14,50276.0
2025-05-22 13:15:00,161.13,161.41,160.9,161.34,67965.0,161.13,161.41,160.9,161.34,67965.0
2025-05-22 13:20:00,161.34,161.47,161.28,161.36,50070.0,161.34,161.47,161.28,161.36,50070.0
2025-05-22 13:25:00,161.47,162.03,161.39,162.03,50965.0,161.47,162.03,161.39,162.03,50965.0
2025-05-22 13:30:00,162.03,162.29,161.95,162.15,14108.0,162.03,162.29,161.95,162.15,14108.0
2025-05-22 13:35:00,162.16,162.41,162.05,162.34,25725.0,162.16,162.41,162.05,162.34,25725.0
2025-05-22 13:40:00,162.36,162.37,162.19,162.34,23872.0,162.36,162.37,162.19,162.34,23872.0
2025-05-22 13:45:00,162.34,162.61,162.29,162.52,14316.0,162.34,162.61,162.29,162.52,14316.0
2025-05-22 13:50:00,162.52,162.56,162.41,162.49,19968.0,162.52,162.56,162.41,162.49,19968.0
2025-05-22 13:55:00,162.5,162.54,162.37,162.43,22143.0,162.5,162.54,162.37,162.43,22143.0
2025-05-22 14:00:00,162.45,162.58,162.38,162.47,72893.0,162.45,162.58,162.38,162.47,72893.0
2025-05-22 14:05:00,162.47,162.52,162.39,162.44,18824.0,162.47,162.52,162.39,162.44,18824.0
2025-05-22 14:10:00,162.47,162.5,162.3,162.43,31341.0,162.47,162.5,162.3,162.43,31341.0
2025-05-22 14:15:00,162.44,162.52,162.4,162.47,28637.0,162.44,162.52,162.4,162.47,28637.0
2025-05-22 14:20:00,162.47,162.53,162.29,162.42,43603.0,162.47,162.53,162.29,162.42,43603.0
2025-05-22 14:25:00,162.43,162.49,162.39,162.46,20334.0,162.43,162.49,162.39,162.46,20334.0
2025-05-22 14:30:00,162.45,162.52,162.33,162.35,35588.0,162.45,162.52,162.33,162.35,35588.0
2025-05-22 14:35:00,162.35,162.38,162.09,162.11,37777.0,162.35,162.38,162.09,162.11,37777.0
2025-05-22 14:40:00,162.13,162.23,162.07,162.15,29060.0,162.13,162.23,162.07,162.15,29060.0
2025-05-22 14:45:00,162.15,162.35,162.15,162.3,34893.0,162.15,162.35,162.15,162.3,34893.0
2025-05-22 14:50:00,162.3,162.34,162.22,162.25,22534.0,162.3,162.34,162.22,162.25,22534.0
2025-05-22 14:55:00,162.25,162.41,162.25,162.41,30284.0,162.25,162.41,162.25,162.41,30284.0
2025-05-22 15:00:00,162.4,162.46,162.29,162.29,34326.0,162.4,162.46,162.29,162.29,34326.0
2025-05-22 15:05:00,162.3,162.32,162.08,162.09,29590.0,162.3,162.32,162.08,162.09,29590.0
2025-05-22 15:10:00,162.09,162.34,162.03,162.22,58219.0,162.09,162.34,162.03,162.22,58219.0
2025-05-22 15:15:00,162.26,162.47,162.23,162.41,29822.0,162.26,162.47,162.23,162.41,29822.0
2025-05-22 15:20:00,162.41,162.52,162.33,162.44,34407.0,162.41,162.52,162.33,162.44,34407.0
2025-05-22 15:25:00,162.44,162.57,162.36,162.53,41379.0,162.44,162.57,162.36,162.53,41379.0
2025-05-22 15:30:00,162.49,162.53,162.37,162.43,33303.0,162.49,162.53,162.37,162.43,33303.0
2025-05-22 15:35:00,162.45,162.45,162.05,162.06,65333.0,162.45,162.45,162.05,162.06,65333.0
2025-05-22 15:40:00,162.13,162.14,161.84,161.93,70009.0,162.13,162.14,161.84,161.93,70009.0
2025-05-22 15:45:00,161.94,162.01,161.77,161.8,48965.0,161.94,162.01,161.77,161.8,48965.0
2025-05-22 15:50:00,161.84,161.99,161.73,161.73,91241.0,161.84,161.99,161.73,161.73,91241.0
2025-05-22 15:55:00,161.71,161.71,161.14,161.35,302889.0,161.71,161.71,161.14,161.35,302889.0
2025-05-23 09:30:00,159.68,160.95,159.17,159.68,78153.0,159.68,160.95,159.17,159.68,78153.0
2025-05-23 09:35:00,159.7,160.19,159.33,159.33,22402.0,159.7,160.19,159.33,159.33,22402.0
2025-05-23 09:40:00,159.23,159.66,159.08,159.29,22377.0,159.23,159.66,159.08,159.29,22377.0
2025-05-23 09:45:00,159.37,159.51,159.09,159.19,53684.0,159.37,159.51,159.09,159.19,53684.0
2025-05-23 09:50:00,159.18,159.69,159.17,159.24,53573.0,159.18,159.69,159.17,159.24,53573.0
2025-05-23 09:55:00,159.36,159.44,159.15,159.22,45298.0,159.36,159.44,159.15,159.22,45298.0
2025-05-23 10:00:00,159.31,159.5,159.11,159.4,103128.0,159.31,159.5,159.11,159.4,103128.0
2025-05-23 10:05:00,159.4,160.05,159.4,159.85,55495.0,159.4,160.05,159.4,159.85,55495.0
2025-05-23 10:10:00,159.77,159.89,159.57,159.8,33728.0,159.77,159.89,159.57,159.8,33728.0
2025-05-23 10:15:00,159.8,159.86,159.32,159.33,27256.0,159.8,159.86,159.32,159.33,27256.0
2025-05-23 10:20:00,159.43,159.74,159.28,159.74,33795.0,159.43,159.74,159.28,159.74,33795.0
2025-05-23 10:25:00,159.69,159.81,159.28,159.28,62695.0,159.69,159.81,159.28,159.28,62695.0
2025-05-23 10:30:00,159.26,159.61,159.26,159.49,80389.0,159.26,159.61,159.26,159.49,80389.0
2025-05-23 10:35:00,159.56,159.64,159.45,159.46,45012.0,159.56,159.64,159.45,159.46,45012.0
2025-05-23 10:40:00,159.51,160.03,159.45,159.96,39243.0,159.51,160.03,159.45,159.96,39243.0
2025-05-23 10:45:00,160.03,160.03,159.68,159.68,38933.0,160.03,160.03,159.68,159.68,38933.0
2025-05-23 10:50:00,159.67,159.73,159.52,159.56,18462.0,159.67,159.73,159.52,159.56,18462.0
2025-05-23 10:55:00,159.57,159.67,159.41,159.42,29881.0,159.57,159.67,159.41,159.42,29881.0
2025-05-23 11:00:00,159.45,159.59,159.44,159.5,27756.0,159.45,159.59,159.44,159.5,27756.0
2025-05-23 11:05:00,159.5,159.53,159.16,159.22,28264.0,159.5,159.53,159.16,159.22,28264.0
2025-05-23 11:10:00,159.16,159.47,159.08,159.47,57619.0,159.16,159.47,159.08,159.47,57619.0
2025-05-23 11:15:00,159.47,159.85,159.37,159.73,69238.0,159.47,159.85,159.37,159.73,69238.0
2025-05-23 11:20:00,159.73,159.93,159.73,159.93,78502.0,159.73,159.93,159.73,159.93,78502.0
2025-05-23 11:25:00,159.93,160.01,159.74,159.89,46254.0,159.93,160.01,159.74,159.89,46254.0
2025-05-23 11:30:00,159.84,160.04,159.76,160.01,50219.0,159.84,160.04,159.76,160.01,50219.0
2025-05-23 11:35:00,160.02,160.27,159.98,160.16,59369.0,160.02,160.27,159.98,160.16,59369.0
2025-05-23 11:40:00,160.19,160.32,160.11,160.31,111491.0,160.19,160.32,160.11,160.31,111491.0
2025-05-23 11:45:00,160.31,160.38,160.08,160.24,35335.0,160.31,160.38,160.08,160.24,35335.0
2025-05-23 11:50:00,160.24,160.29,160.01,160.08,29942.0,160.24,160.29,160.01,160.08,29942.0
2025-05-23 11:55:00,160.08,160.11,159.94,159.94,25052.0,160.08,160.11,159.94,159.94,25052.0
2025-05-23 12:00:00,159.97,160.25,159.93,160.15,87713.0,159.97,160.25,159.93,160.15,87713.0
2025-05-23 12:05:00,160.07,160.16,159.94,159.99,29533.0,160.07,160.16,159.94,159.99,29533.0
2025-05-23 12:10:00,160.04,160.12,159.95,160.02,32938.0,160.04,160.12,159.95,160.02,32938.0
2025-05-23 12:15:00,159.95,160.09,159.94,160.06,30861.0,159.95,160.09,159.94,160.06,30861.0
2025-05-23 12:20:00,160.06,160.3,160.03,160.27,29054.0,160.06,160.3,160.03,160.27,29054.0
2025-05-23 12:25:00,160.32,160.35,160.16,160.16,26198.0,160.32,160.35,160.16,160.16,26198.0
2025-05-23 12:30:00,160.16,160.16,159.78,159.94,47365.0,160.16,160.16,159.78,159.94,47365.0
2025-05-23 12:35:00,159.95,160.06,159.88,159.97,30868.0,159.95,160.06,159.88,159.97,30868.0
2025-05-23 12:40:00,160.02,160.02,159.91,159.95,28894.0,160.02,160.02,159.91,159.95,28894.0
2025-05-23 12:45:00,159.94,160.16,159.88,160.07,60899.0,159.94,160.16,159.88,160.07,60899.0
2025-05-23 12:50:00,160.06,160.08,159.97,159.99,36747.0,160.06,160.08,159.97,159.99,36747.0
2025-05-23 12:55:00,159.98,160.03,159.62,159.68,49768.0,159.98,160.03,159.62,159.68,49768.0
2025-05-23 13:00:00,159.64,159.85,159.62,159.8,34978.0,159.64,159.85,159.62,159.8,34978.0
2025-05-23 13:05:00,159.8,159.91,159.75,159.77,39848.0,159.8,159.91,159.75,159.77,39848.0
2025-05-23 13:10:00,159.75,159.79,159.58,159.64,46140.0,159.75,159.79,159.58,159.64,46140.0
2025-05-23 13:15:00,159.63,159.92,159.58,159.9,121685.0,159.63,159.92,159.58,159.9,121685.0
2025-05-23 13:20:00,159.9,159.97,159.49,159.66,67162.0,159.9,159.97,159.49,159.66,67162.0
2025-05-23 13:25:00,159.67,159.69,159.26,159.3,155057.0,159.67,159.69,159.26,159.3,155057.0
2025-05-23 13:30:00,159.29,159.31,158.79,158.97,60519.0,159.29,159.31,158.79,158.97,60519.0
2025-05-23 13:35:00,158.97,159.1,158.9,159.06,74010.0,158.97,159.1,158.9,159.06,74010.0
2025-05-23 13:40:00,159.09,159.09,158.91,158.96,59974.0,159.09,159.09,158.91,158.96,59974.0
2025-05-23 13:45:00,158.96,159.61,158.94,159.56,123769.0,158.96,159.61,158.94,159.56,123769.0
2025-05-23 13:50:00,159.56,159.71,159.29,159.55,79559.0,159.56,159.71,159.29,159.55,79559.0
2025-05-23 13:55:00,159.55,160.03,159.55,160.03,45510.0,159.55,160.03,159.55,160.03,45510.0
2025-05-23 14:00:00,160.03,160.17,159.99,160.15,62862.0,160.03,160.17,159.99,160.15,62862.0
2025-05-23 14:05:00,160.15,160.37,160.13,160.26,69384.0,160.15,160.37,160.13,160.26,69384.0
2025-05-23 14:10:00,160.25,160.29,160.05,160.22,79335.0,160.25,160.29,160.05,160.22,79335.0
2025-05-23 14:15:00,160.22,160.33,160.05,160.09,57224.0,160.22,160.33,160.05,160.09,57224.0
2025-05-23 14:20:00,160.11,160.14,159.96,160.06,80096.0,160.11,160.14,159.96,160.06,80096.0
2025-05-23 14:25:00,160.09,160.32,159.97,160.0,45854.0,160.09,160.32,159.97,160.0,45854.0
2025-05-23 14:30:00,159.97,160.12,159.97,160.01,74633.0,159.97,160.12,159.97,160.01,74633.0
2025-05-23 14:35:00,160.04,160.15,159.98,159.98,32675.0,160.04,160.15,159.98,159.98,32675.0
2025-05-23 14:40:00,160.0,160.06,159.92,159.95,34763.0,160.0,160.06,159.92,159.95,34763.0
2025-05-23 14:45:00,159.95,160.06,159.9,160.06,59644.0,159.95,160.06,159.9,160.06,59644.0
2025-05-23 14:50:00,160.06,160.07,159.95,159.96,41452.0,160.06,160.07,159.95,159.96,41452.0
2025-05-23 14:55:00,159.96,160.04,159.93,160.01,27873.0,159.96,160.04,159.93,160.01,27873.0
2025-05-23 15:00:00,160.01,160.01,159.67,159.68,51027.0,160.01,160.01,159.67,159.68,51027.0
2025-05-23 15:05:00,159.71,159.73,159.54,159.59,52001.0,159.71,159.73,159.54,159.59,52001.0
2025-05-23 15:10:00,159.61,159.86,159.6,159.75,71178.0,159.61,159.86,159.6,159.75,71178.0
2025-05-23 15:15:00,159.75,159.78,159.52,159.53,39094.0,159.75,159.78,159.52,159.53,39094.0
2025-05-23 15:20:00,159.52,159.57,159.33,159.39,83732.0,159.52,159.57,159.33,159.39,83732.0
2025-05-23 15:25:00,159.4,159.43,159.19,159.24,56248.0,159.4,159.43,159.19,159.24,56248.0
2025-05-23 15:30:00,159.25,159.4,158.88,159.32,112837.0,159.25,159.4,158.88,159.32,112837.0
2025-05-23 15:35:00,159.3,159.48,159.24,159.43,60866.0,159.3,159.48,159.24,159.43,60866.0
2025-05-23 15:40:00,159.44,159.56,159.36,159.41,83426.0,159.44,159.56,159.36,159.41,83426.0
2025-05-23 15:45:00,159.4,159.44,158.88,158.88,119876.0,159.4,159.44,158.88,158.88,119876.0
2025-05-23 15:50:00,158.93,159.04,158.56,158.7,214060.0,158.93,159.04,158.56,158.7,214060.0
2025-05-23 15:55:00,158.68,159.36,158.59,159.33,576005.0,158.68,159.36,158.59,159.33,576005.0
2025-05-27 09:30:00,161.3,161.55,160.38,160.97,160233.0,161.3,161.55,160.38,160.97,160233.0
2025-05-27 09:35:00,161.14,161.75,160.76,161.5,78996.0,161.14,161.75,160.76,161.5,78996.0
2025-05-27 09:40:00,161.48,161.6,160.79,161.13,91496.0,161.48,161.6,160.79,161.13,91496.0
2025-05-27 09:45:00,161.12,161.21,160.66,160.76,116723.0,161.12,161.21,160.66,160.76,116723.0
2025-05-27 09:50:00,160.86,161.46,160.76,161.46,76050.0,160.86,161.46,160.76,161.46,76050.0
2025-05-27 09:55:00,161.34,161.6,161.04,161.08,49703.0,161.34,161.6,161.04,161.08,49703.0
2025-05-27 10:00:00,161.08,161.43,161.05,161.11,52420.0,161.08,161.43,161.05,161.11,52420.0
2025-05-27 10:05:00,161.11,161.27,160.96,161.09,72368.0,161.11,161.27,160.96,161.09,72368.0
2025-05-27 10:10:00,161.04,161.16,160.7,160.75,82497.0,161.04,161.16,160.7,160.75,82497.0
2025-05-27 10:15:00,160.78,161.17,160.75,161.13,87243.0,160.78,161.17,160.75,161.13,87243.0
2025-05-27 10:20:00,161.16,161.63,161.14,161.55,183441.0,161.16,161.63,161.14,161.55,183441.0
2025-05-27 10:25:00,161.55,161.62,161.22,161.23,51752.0,161.55,161.62,161.22,161.23,51752.0
2025-05-27 10:30:00,161.28,161.6,161.19,161.45,48401.0,161.28,161.6,161.19,161.45,48401.0
2025-05-27 10:35:00,161.44,161.48,161.04,161.22,26002.0,161.44,161.48,161.04,161.22,26002.0
2025-05-27 10:40:00,161.22,161.24,160.88,161.02,41500.0,161.22,161.24,160.88,161.02,41500.0
2025-05-27 10:45:00,161.02,161.18,160.93,160.93,29161.0,161.02,161.18,160.93,160.93,29161.0
2025-05-27 10:50:00,160.98,161.09,160.76,160.84,29934.0,160.98,161.09,160.76,160.84,29934.0
2025-05-27 10:55:00,160.84,161.09,160.7,161.05,46066.0,160.84,161.09,160.7,161.05,46066.0
2025-05-27 11:00:00,161.05,161.26,161.01,161.19,31789.0,161.05,161.26,161.01,161.19,31789.0
2025-05-27 11:05:00,161.14,161.16,160.84,160.91,24727.0,161.14,161.16,160.84,160.91,24727.0
2025-05-27 11:10:00,160.87,161.05,160.85,160.88,31163.0,160.87,161.05,160.85,160.88,31163.0
2025-05-27 11:15:00,160.93,160.98,160.74,160.83,18719.0,160.93,160.98,160.74,160.83,18719.0
2025-05-27 11:20:00,160.83,160.9,160.69,160.77,31626.0,160.83,160.9,160.69,160.77,31626.0
2025-05-27 11:25:00,160.79,160.9,160.72,160.85,18861.0,160.79,160.9,160.72,160.85,18861.0
2025-05-27 11:30:00,160.84,160.99,160.83,160.95,24777.0,160.84,160.99,160.83,160.95,24777.0
2025-05-27 11:35:00,160.92,161.1,160.91,161.06,20225.0,160.92,161.1,160.91,161.06,20225.0
2025-05-27 11:40:00,161.08,161.11,160.99,161.03,18148.0,161.08,161.11,160.99,161.03,18148.0
2025-05-27 11:45:00,161.03,161.03,160.58,160.65,43245.0,161.03,161.03,160.58,160.65,43245.0
2025-05-27 11:50:00,160.65,160.73,160.61,160.7,15962.0,160.65,160.73,160.61,160.7,15962.0
2025-05-27 11:55:00,160.68,160.71,160.48,160.66,60071.0,160.68,160.71,160.48,160.66,60071.0
2025-05-27 12:00:00,160.65,160.85,160.61,160.82,16267.0,160.65,160.85,160.61,160.82,16267.0
2025-05-27 12:05:00,160.8,160.81,160.55,160.55,22995.0,160.8,160.81,160.55,160.55,22995.0
2025-05-27 12:10:00,160.56,160.67,160.45,160.45,32378.0,160.56,160.67,160.45,160.45,32378.0
2025-05-27 12:15:00,160.45,160.47,160.29,160.34,27321.0,160.45,160.47,160.29,160.34,27321.0
2025-05-27 12:20:00,160.34,160.51,160.32,160.49,26878.0,160.34,160.51,160.32,160.49,26878.0
2025-05-27 12:25:00,160.49,160.52,160.42,160.44,15064.0,160.49,160.52,160.42,160.44,15064.0
2025-05-27 12:30:00,160.44,160.55,160.4,160.43,16085.0,160.44,160.55,160.4,160.43,16085.0
2025-05-27 12:35:00,160.43,160.66,160.41,160.66,24673.0,160.43,160.66,160.41,160.66,24673.0
2025-05-27 12:40:00,160.66,160.76,160.64,160.75,16839.0,160.66,160.76,160.64,160.75,16839.0
2025-05-27 12:45:00,160.77,160.92,160.74,160.75,24432.0,160.77,160.92,160.74,160.75,24432.0
2025-05-27 12:50:00,160.76,160.81,160.7,160.7,13958.0,160.76,160.81,160.7,160.7,13958.0
2025-05-27 12:55:00,160.74,160.77,160.66,160.68,27561.0,160.74,160.77,160.66,160.68,27561.0
2025-05-27 13:00:00,160.69,160.69,160.58,160.59,34851.0,160.69,160.69,160.58,160.59,34851.0
2025-05-27 13:05:00,160.57,160.58,160.46,160.5,20933.0,160.57,160.58,160.46,160.5,20933.0
2025-05-27 13:10:00,160.5,160.51,160.43,160.46,11291.0,160.5,160.51,160.43,160.46,11291.0
2025-05-27 13:15:00,160.42,160.43,160.17,160.22,45315.0,160.42,160.43,160.17,160.22,45315.0
2025-05-27 13:20:00,160.22,160.48,160.22,160.41,51778.0,160.22,160.48,160.22,160.41,51778.0
2025-05-27 13:25:00,160.41,160.62,160.41,160.61,47179.0,160.41,160.62,160.41,160.61,47179.0
2025-05-27 13:30:00,160.58,160.59,160.12,160.16,22633.0,160.58,160.59,160.12,160.16,22633.0
2025-05-27 13:35:00,160.16,160.39,160.13,160.2,50175.0,160.16,160.39,160.13,160.2,50175.0
2025-05-27 13:40:00,160.18,160.26,160.11,160.16,20265.0,160.18,160.26,160.11,160.16,20265.0
2025-05-27 13:45:00,160.16,160.21,159.97,160.2,74377.0,160.16,160.21,159.97,160.2,74377.0
2025-05-27 13:50:00,160.18,160.28,160.17,160.21,13174.0,160.18,160.28,160.17,160.21,13174.0
2025-05-27 13:55:00,160.24,160.39,160.14,160.31,38243.0,160.24,160.39,160.14,160.31,38243.0
2025-05-27 14:00:00,160.31,160.43,160.3,160.35,19951.0,160.31,160.43,160.3,160.35,19951.0
2025-05-27 14:05:00,160.36,160.43,160.27,160.29,25953.0,160.36,160.43,160.27,160.29,25953.0
2025-05-27 14:10:00,160.29,160.43,160.27,160.42,26711.0,160.29,160.43,160.27,160.42,26711.0
2025-05-27 14:15:00,160.44,160.49,160.33,160.47,32762.0,160.44,160.49,160.33,160.47,32762.0
2025-05-27 14:20:00,160.49,160.64,160.45,160.49,37422.0,160.49,160.64,160.45,160.49,37422.0
2025-05-27 14:25:00,160.5,160.53,160.34,160.37,32849.0,160.5,160.53,160.34,160.37,32849.0
2025-05-27 14:30:00,160.37,160.42,160.29,160.42,26781.0,160.37,160.42,160.29,160.42,26781.0
2025-05-27 14:35:00,160.42,160.43,160.31,160.36,17011.0,160.42,160.43,160.31,160.36,17011.0
2025-05-27 14:40:00,160.31,160.31,160.23,160.25,14961.0,160.31,160.31,160.23,160.25,14961.0
2025-05-27 14:45:00,160.25,160.45,160.23,160.43,38136.0,160.25,160.45,160.23,160.43,38136.0
2025-05-27 14:50:00,160.43,160.44,160.26,160.28,22858.0,160.43,160.44,160.26,160.28,22858.0
2025-05-27 14:55:00,160.29,160.29,160.08,160.1,34124.0,160.29,160.29,160.08,160.1,34124.0
2025-05-27 15:00:00,160.08,160.1,159.88,159.89,55760.0,160.08,160.1,159.88,159.89,55760.0
2025-05-27 15:05:00,159.9,160.05,159.87,160.02,60959.0,159.9,160.05,159.87,160.02,60959.0
2025-05-27 15:10:00,160.02,160.03,159.95,159.96,45868.0,160.02,160.03,159.95,159.96,45868.0
2025-05-27 15:15:00,159.97,160.0,159.86,159.9,55457.0,159.97,160.0,159.86,159.9,55457.0
2025-05-27 15:20:00,159.92,160.02,159.78,159.78,85102.0,159.92,160.02,159.78,159.78,85102.0
2025-05-27 15:25:00,159.8,159.91,159.69,159.86,99604.0,159.8,159.91,159.69,159.86,99604.0
2025-05-27 15:30:00,159.92,160.0,159.77,159.92,88243.0,159.92,160.0,159.77,159.92,88243.0
2025-05-27 15:35:00,159.94,160.01,159.78,159.78,57191.0,159.94,160.01,159.78,159.78,57191.0
2025-05-27 15:40:00,159.77,159.86,159.37,159.58,132987.0,159.77,159.86,159.37,159.58,132987.0
2025-05-27 15:45:00,159.57,159.61,159.44,159.61,96148.0,159.57,159.61,159.44,159.61,96148.0
2025-05-27 15:50:00,159.59,160.0,159.51,159.84,162925.0,159.59,160.0,159.51,159.84,162925.0
2025-05-27 15:55:00,159.84,160.15,159.65,160.13,401241.0,159.84,160.15,159.65,160.13,401241.0
2025-05-28 09:30:00,160.2,160.53,159.54,160.01,39717.0,160.2,160.53,159.54,160.01,39717.0
2025-05-28 09:35:00,159.81,160.09,159.45,159.96,30375.0,159.81,160.09,159.45,159.96,30375.0
2025-05-28 09:40:00,159.78,160.13,159.76,159.89,20452.0,159.78,160.13,159.76,159.89,20452.0
2025-05-28 09:45:00,159.86,160.03,159.57,159.69,36177.0,159.86,160.03,159.57,159.69,36177.0
2025-05-28 09:50:00,159.65,159.79,159.28,159.31,28623.0,159.65,159.79,159.28,159.31,28623.0
2025-05-28 09:55:00,159.28,159.32,158.81,158.97,41061.0,159.28,159.32,158.81,158.97,41061.0
2025-05-28 10:00:00,158.94,159.16,158.79,158.79,78588.0,158.94,159.16,158.79,158.79,78588.0
2025-05-28 10:05:00,158.8,159.13,158.8,158.98,70891.0,158.8,159.13,158.8,158.98,70891.0
2025-05-28 10:10:00,158.98,159.33,158.87,158.91,78458.0,158.98,159.33,158.87,158.91,78458.0
2025-05-28 10:15:00,158.97,158.99,158.75,158.94,24436.0,158.97,158.99,158.75,158.94,24436.0
2025-05-28 10:20:00,158.89,158.97,158.65,158.65,28050.0,158.89,158.97,158.65,158.65,28050.0
2025-05-28 10:25:00,158.65,158.65,158.17,158.2,42825.0,158.65,158.65,158.17,158.2,42825.0
2025-05-28 10:30:00,158.23,158.3,157.3,157.35,96928.0,158.23,158.3,157.3,157.35,96928.0
2025-05-28 10:35:00,157.47,157.49,157.27,157.39,40095.0,157.47,157.49,157.27,157.39,40095.0
2025-05-28 10:40:00,157.42,157.55,157.07,157.07,54804.0,157.42,157.55,157.07,157.07,54804.0
2025-05-28 10:45:00,157.11,157.11,156.82,156.83,37636.0,157.11,157.11,156.82,156.83,37636.0
2025-05-28 10:50:00,156.85,156.87,156.3,156.3,47083.0,156.85,156.87,156.3,156.3,47083.0
2025-05-28 10:55:00,156.32,156.79,156.3,156.75,86715.0,156.32,156.79,156.3,156.75,86715.0
2025-05-28 11:00:00,156.75,157.01,156.63,157.0,62630.0,156.75,157.01,156.63,157.0,62630.0
2025-05-28 11:05:00,157.01,157.03,156.59,156.62,39364.0,157.01,157.03,156.59,156.62,39364.0
2025-05-28 11:10:00,156.61,156.73,156.52,156.62,67901.0,156.61,156.73,156.52,156.62,67901.0
2025-05-28 11:15:00,156.62,156.7,156.41,156.6,41281.0,156.62,156.7,156.41,156.6,41281.0
2025-05-28 11:20:00,156.55,156.62,156.48,156.5,36841.0,156.55,156.62,156.48,156.5,36841.0
2025-05-28 11:25:00,156.48,156.53,156.35,156.35,37273.0,156.48,156.53,156.35,156.35,37273.0
2025-05-28 11:30:00,156.36,156.68,156.36,156.48,42712.0,156.36,156.68,156.36,156.48,42712.0
2025-05-28 11:35:00,156.51,157.23,156.45,157.19,93822.0,156.51,157.23,156.45,157.19,93822.0
2025-05-28 11:40:00,157.2,157.35,156.96,157.02,51350.0,157.2,157.35,156.96,157.02,51350.0
2025-05-28 11:45:00,157.02,157.62,157.01,157.54,29627.0,157.02,157.62,157.01,157.54,29627.0
2025-05-28 11:50:00,157.57,157.59,157.41,157.59,17488.0,157.57,157.59,157.41,157.59,17488.0
2025-05-28 11:55:00,157.59,157.64,157.44,157.51,19314.0,157.59,157.64,157.44,157.51,19314.0
2025-05-28 12:00:00,157.47,157.65,157.47,157.55,21642.0,157.47,157.65,157.47,157.55,21642.0
2025-05-28 12:05:00,157.52,157.82,157.49,157.76,21498.0,157.52,157.82,157.49,157.76,21498.0
2025-05-28 12:10:00,157.78,157.97,157.74,157.94,18819.0,157.78,157.97,157.74,157.94,18819.0
2025-05-28 12:15:00,157.93,158.02,157.88,157.93,21513.0,157.93,158.02,157.88,157.93,21513.0
2025-05-28 12:20:00,157.88,158.01,157.87,158.01,24075.0,157.88,158.01,157.87,158.01,24075.0
2025-05-28 12:25:00,157.98,158.05,157.81,157.84,20457.0,157.98,158.05,157.81,157.84,20457.0
2025-05-28 12:30:00,157.84,157.89,157.75,157.75,25900.0,157.84,157.89,157.75,157.75,25900.0
2025-05-28 12:35:00,157.78,158.0,157.78,157.93,20283.0,157.78,158.0,157.78,157.93,20283.0
2025-05-28 12:40:00,157.95,157.95,157.66,157.75,29005.0,157.95,157.95,157.66,157.75,29005.0
2025-05-28 12:45:00,157.74,157.94,157.71,157.93,21215.0,157.74,157.94,157.71,157.93,21215.0
2025-05-28 12:50:00,157.92,158.12,157.89,158.01,29088.0,157.92,158.12,157.89,158.01,29088.0
2025-05-28 12:55:00,158.04,158.15,157.88,158.03,26779.0,158.04,158.15,157.88,158.03,26779.0
2025-05-28 13:00:00,158.03,158.23,157.96,158.13,33035.0,158.03,158.23,157.96,158.13,33035.0
2025-05-28 13:05:00,158.19,158.43,158.16,158.36,24465.0,158.19,158.43,158.16,158.36,24465.0
2025-05-28 13:10:00,158.36,158.53,158.31,158.44,39460.0,158.36,158.53,158.31,158.44,39460.0
2025-05-28 13:15:00,158.45,158.48,158.3,158.3,30630.0,158.45,158.48,158.3,158.3,30630.0
2025-05-28 13:20:00,158.3,158.31,158.03,158.03,36274.0,158.3,158.31,158.03,158.03,36274.0
2025-05-28 13:25:00,158.03,158.1,158.0,158.06,36653.0,158.03,158.1,158.0,158.06,36653.0
2025-05-28 13:30:00,158.08,158.27,158.06,158.25,30529.0,158.08,158.27,158.06,158.25,30529.0
2025-05-28 13:35:00,158.22,158.24,158.05,158.09,42411.0,158.22,158.24,158.05,158.09,42411.0
2025-05-28 13:40:00,158.07,158.13,158.0,158.09,32492.0,158.07,158.13,158.0,158.09,32492.0
2025-05-28 13:45:00,158.07,158.15,157.92,158.03,79970.0,158.07,158.15,157.92,158.03,79970.0
2025-05-28 13:50:00,158.02,158.05,157.82,157.88,27824.0,158.02,158.05,157.82,157.88,27824.0
2025-05-28 13:55:00,157.9,158.05,157.88,157.97,14608.0,157.9,158.05,157.88,157.97,14608.0
2025-05-28 14:00:00,157.97,158.44,157.97,158.33,33323.0,157.97,158.44,157.97,158.33,33323.0
2025-05-28 14:05:00,158.37,158.37,158.2,158.22,35869.0,158.37,158.37,158.2,158.22,35869.0
2025-05-28 14:10:00,158.25,158.33,158.18,158.18,48948.0,158.25,158.33,158.18,158.18,48948.0
2025-05-28 14:15:00,158.18,158.26,158.08,158.09,21143.0,158.18,158.26,158.08,158.09,21143.0
2025-05-28 14:20:00,158.09,158.37,158.09,158.36,32711.0,158.09,158.37,158.09,158.36,32711.0
2025-05-28 14:25:00,158.36,158.4,158.18,158.31,30409.0,158.36,158.4,158.18,158.31,30409.0
2025-05-28 14:30:00,158.33,158.4,158.29,158.33,39337.0,158.33,158.4,158.29,158.33,39337.0
2025-05-28 14:35:00,158.36,158.52,158.24,158.28,40802.0,158.36,158.52,158.24,158.28,40802.0
2025-05-28 14:40:00,158.25,158.67,158.22,158.63,35212.0,158.25,158.67,158.22,158.63,35212.0
2025-05-28 14:45:00,158.61,158.72,158.55,158.7,39840.0,158.61,158.72,158.55,158.7,39840.0
2025-05-28 14:50:00,158.68,158.72,158.2,158.63,56003.0,158.68,158.72,158.2,158.63,56003.0
2025-05-28 14:55:00,158.64,158.89,158.58,158.67,34894.0,158.64,158.89,158.58,158.67,34894.0
2025-05-28 15:00:00,158.66,158.81,158.57,158.77,55636.0,158.66,158.81,158.57,158.77,55636.0
2025-05-28 15:05:00,158.77,159.01,158.76,158.89,56264.0,158.77,159.01,158.76,158.89,56264.0
2025-05-28 15:10:00,158.9,159.27,158.87,159.07,46722.0,158.9,159.27,158.87,159.07,46722.0
2025-05-28 15:15:00,159.1,159.42,159.06,159.32,37511.0,159.1,159.42,159.06,159.32,37511.0
2025-05-28 15:20:00,159.34,159.59,159.23,159.53,34606.0,159.34,159.59,159.23,159.53,34606.0
2025-05-28 15:25:00,159.53,159.75,159.53,159.67,64534.0,159.53,159.75,159.53,159.67,64534.0
2025-05-28 15:30:00,159.71,159.74,159.51,159.66,39497.0,159.71,159.74,159.51,159.66,39497.0
2025-05-28 15:35:00,159.66,159.81,159.62,159.79,50262.0,159.66,159.81,159.62,159.79,50262.0
2025-05-28 15:40:00,159.78,159.78,159.57,159.73,45792.0,159.78,159.78,159.57,159.73,45792.0
2025-05-28 15:45:00,159.75,160.12,159.69,159.75,84646.0,159.75,160.12,159.69,159.75,84646.0
2025-05-28 15:50:00,159.69,160.04,159.48,159.98,98296.0,159.69,160.04,159.48,159.98,98296.0
2025-05-28 15:55:00,160.0,160.78,159.91,160.75,421602.0,160.0,160.78,159.91,160.75,421602.0
2025-05-29 09:30:00,160.77,161.54,160.75,161.08,84550.0,160.77,161.54,160.75,161.08,84550.0
2025-05-29 09:35:00,161.08,161.35,160.75,160.75,21017.0,161.08,161.35,160.75,160.75,21017.0
2025-05-29 09:40:00,161.02,161.24,160.51,160.66,18542.0,161.02,161.24,160.51,160.66,18542.0
2025-05-29 09:45:00,160.51,160.88,160.24,160.69,62888.0,160.51,160.88,160.24,160.69,62888.0
2025-05-29 09:50:00,160.69,161.43,160.68,160.97,77010.0,160.69,161.43,160.68,160.97,77010.0
2025-05-29 09:55:00,160.89,161.05,160.32,160.5,40347.0,160.89,161.05,160.32,160.5,40347.0
2025-05-29 10:00:00,160.61,160.94,160.31,160.82,41841.0,160.61,160.94,160.31,160.82,41841.0
2025-05-29 10:05:00,160.9,160.99,160.06,160.28,76844.0,160.9,160.99,160.06,160.28,76844.0
2025-05-29 10:10:00,160.42,160.49,160.02,160.09,62628.0,160.42,160.49,160.02,160.09,62628.0
2025-05-29 10:15:00,160.09,160.16,159.5,159.59,36031.0,160.09,160.16,159.5,159.59,36031.0
2025-05-29 10:20:00,159.59,159.62,159.12,159.33,43100.0,159.59,159.62,159.12,159.33,43100.0
2025-05-29 10:25:00,159.28,159.56,159.27,159.48,39326.0,159.28,159.56,159.27,159.48,39326.0
2025-05-29 10:30:00,159.48,159.77,159.44,159.53,82747.0,159.48,159.77,159.44,159.53,82747.0
2025-05-29 10:35:00,159.47,159.87,159.44,159.44,46564.0,159.47,159.87,159.44,159.44,46564.0
2025-05-29 10:40:00,159.49,159.57,159.12,159.12,53193.0,159.49,159.57,159.12,159.12,53193.0
2025-05-29 10:45:00,159.16,159.36,159.12,159.32,56493.0,159.16,159.36,159.12,159.32,56493.0
2025-05-29 10:50:00,159.31,159.51,159.21,159.27,44996.0,159.31,159.51,159.21,159.27,44996.0
2025-05-29 10:55:00,159.27,159.42,159.15,159.18,49112.0,159.27,159.42,159.15,159.18,49112.0
2025-05-29 11:00:00,159.18,159.34,158.78,158.78,31491.0,159.18,159.34,158.78,158.78,31491.0
2025-05-29 11:05:00,158.88,159.16,158.84,159.04,32580.0,158.88,159.16,158.84,159.04,32580.0
2025-05-29 11:10:00,159.1,159.25,158.97,159.03,83718.0,159.1,159.25,158.97,159.03,83718.0
2025-05-29 11:15:00,159.05,159.27,159.05,159.09,38636.0,159.05,159.27,159.05,159.09,38636.0
2025-05-29 11:20:00,159.09,159.57,159.05,159.54,28040.0,159.09,159.57,159.05,159.54,28040.0
2025-05-29 11:25:00,159.54,159.68,159.49,159.6,45009.0,159.54,159.68,159.49,159.6,45009.0
2025-05-29 11:30:00,159.62,159.62,159.08,159.14,40355.0,159.62,159.62,159.08,159.14,40355.0
2025-05-29 11:35:00,159.18,159.22,158.9,158.96,32638.0,159.18,159.22,158.9,158.96,32638.0
2025-05-29 11:40:00,158.94,159.23,158.86,159.07,35475.0,158.94,159.23,158.86,159.07,35475.0
2025-05-29 11:45:00,159.03,159.18,159.02,159.12,15945.0,159.03,159.18,159.02,159.12,15945.0
2025-05-29 11:50:00,159.16,159.34,159.05,159.25,51537.0,159.16,159.34,159.05,159.25,51537.0
2025-05-29 11:55:00,159.28,159.38,158.66,158.81,27567.0,159.28,159.38,158.66,158.81,27567.0
2025-05-29 12:00:00,158.81,158.93,158.64,158.87,21864.0,158.81,158.93,158.64,158.87,21864.0
2025-05-29 12:05:00,158.86,158.92,158.75,158.85,27991.0,158.86,158.92,158.75,158.85,27991.0
2025-05-29 12:10:00,158.86,159.13,158.86,159.1,20471.0,158.86,159.13,158.86,159.1,20471.0
2025-05-29 12:15:00,159.13,159.23,159.07,159.2,31235.0,159.13,159.23,159.07,159.2,31235.0
2025-05-29 12:20:00,159.17,159.25,159.05,159.16,17855.0,159.17,159.25,159.05,159.16,17855.0
2025-05-29 12:25:00,159.19,159.26,159.0,159.02,17488.0,159.19,159.26,159.0,159.02,17488.0
2025-05-29 12:30:00,159.01,159.24,159.01,159.15,16435.0,159.01,159.24,159.01,159.15,16435.0
2025-05-29 12:35:00,159.15,159.27,159.13,159.25,28838.0,159.15,159.27,159.13,159.25,28838.0
2025-05-29 12:40:00,159.26,159.42,159.23,159.39,40215.0,159.26,159.42,159.23,159.39,40215.0
2025-05-29 12:45:00,159.39,159.41,159.17,159.18,33231.0,159.39,159.41,159.17,159.18,33231.0
2025-05-29 12:50:00,159.17,159.45,159.07,159.4,55058.0,159.17,159.45,159.07,159.4,55058.0
2025-05-29 12:55:00,159.4,159.49,159.19,159.24,84755.0,159.4,159.49,159.19,159.24,84755.0
2025-05-29 13:00:00,159.23,159.63,159.21,159.53,35073.0,159.23,159.63,159.21,159.53,35073.0
2025-05-29 13:05:00,159.54,159.55,159.37,159.49,46746.0,159.54,159.55,159.37,159.49,46746.0
2025-05-29 13:10:00,159.49,159.64,159.32,159.39,152982.0,159.49,159.64,159.32,159.39,152982.0
2025-05-29 13:15:00,159.39,159.44,159.17,159.25,34829.0,159.39,159.44,159.17,159.25,34829.0
2025-05-29 13:20:00,159.27,159.52,159.25,159.42,40384.0,159.27,159.52,159.25,159.42,40384.0
2025-05-29 13:25:00,159.43,159.48,159.06,159.11,47992.0,159.43,159.48,159.06,159.11,47992.0
2025-05-29 13:30:00,159.08,159.22,159.05,159.14,32063.0,159.08,159.22,159.05,159.14,32063.0
2025-05-29 13:35:00,159.16,159.35,159.12,159.34,42765.0,159.16,159.35,159.12,159.34,42765.0
2025-05-29 13:40:00,159.34,159.42,159.16,159.16,25790.0,159.34,159.42,159.16,159.16,25790.0
2025-05-29 13:45:00,159.21,159.46,159.15,159.26,32485.0,159.21,159.46,159.15,159.26,32485.0
2025-05-29 13:50:00,159.27,159.54,159.11,159.14,66268.0,159.27,159.54,159.11,159.14,66268.0
2025-05-29 13:55:00,159.17,159.2,159.02,159.06,25805.0,159.17,159.2,159.02,159.06,25805.0
2025-05-29 14:00:00,159.08,159.3,159.07,159.24,28504.0,159.08,159.3,159.07,159.24,28504.0
2025-05-29 14:05:00,159.28,159.36,159.18,159.18,34213.0,159.28,159.36,159.18,159.18,34213.0
2025-05-29 14:10:00,159.15,159.26,159.13,159.23,25811.0,159.15,159.26,159.13,159.23,25811.0
2025-05-29 14:15:00,159.24,159.24,158.93,159.0,44418.0,159.24,159.24,158.93,159.0,44418.0
2025-05-29 14:20:00,158.96,159.05,158.87,159.01,40549.0,158.96,159.05,158.87,159.01,40549.0
2025-05-29 14:25:00,159.04,159.14,158.89,158.98,24604.0,159.04,159.14,158.89,158.98,24604.0
2025-05-29 14:30:00,159.0,159.07,158.85,158.9,39874.0,159.0,159.07,158.85,158.9,39874.0
2025-05-29 14:35:00,158.9,159.16,158.85,158.97,94719.0,158.9,159.16,158.85,158.97,94719.0
2025-05-29 14:40:00,158.97,159.23,158.97,159.09,45948.0,158.97,159.23,158.97,159.09,45948.0
2025-05-29 14:45:00,159.09,159.47,159.07,159.28,95444.0,159.09,159.47,159.07,159.28,95444.0
2025-05-29 14:50:00,159.31,159.35,159.02,159.03,49893.0,159.31,159.35,159.02,159.03,49893.0
2025-05-29 14:55:00,159.04,159.04,158.85,158.89,74604.0,159.04,159.04,158.85,158.89,74604.0
2025-05-29 15:00:00,158.88,159.05,158.84,158.97,55593.0,158.88,159.05,158.84,158.97,55593.0
2025-05-29 15:05:00,158.97,159.1,158.77,158.87,36180.0,158.97,159.1,158.77,158.87,36180.0
2025-05-29 15:10:00,158.85,159.07,158.78,158.82,133968.0,158.85,159.07,158.78,158.82,133968.0
2025-05-29 15:15:00,158.87,159.04,158.82,159.02,42626.0,158.87,159.04,158.82,159.02,42626.0
2025-05-29 15:20:00,158.98,159.21,158.97,159.12,161537.0,158.98,159.21,158.97,159.12,161537.0
2025-05-29 15:25:00,159.13,159.27,158.97,159.21,214452.0,159.13,159.27,158.97,159.21,214452.0
2025-05-29 15:30:00,159.22,159.5,159.22,159.28,65879.0,159.22,159.5,159.22,159.28,65879.0
2025-05-29 15:35:00,159.31,159.47,158.51,158.97,157345.0,159.31,159.47,158.51,158.97,157345.0
2025-05-29 15:40:00,158.97,159.4,158.8,159.31,261628.0,158.97,159.4,158.8,159.31,261628.0
2025-05-29 15:45:00,159.32,159.52,159.22,159.29,82340.0,159.32,159.52,159.22,159.29,82340.0
2025-05-29 15:50:00,159.3,159.4,158.85,158.98,156082.0,159.3,159.4,158.85,158.98,156082.0
2025-05-29 15:55:00,158.98,159.63,158.9,159.61,500676.0,158.98,159.63,158.9,159.61,500676.0
2025-05-30 09:30:00,159.71,161.3,159.0,161.3,181664.0,159.71,161.3,159.0,161.3,181664.0
2025-05-30 09:35:00,161.28,161.52,160.89,161.1,36798.0,161.28,161.52,160.89,161.1,36798.0
2025-05-30 09:40:00,161.09,162.0,160.53,161.87,89898.0,161.09,162.0,160.53,161.87,89898.0
2025-05-30 09:45:00,161.73,161.86,160.84,160.89,28947.0,161.73,161.86,160.84,160.89,28947.0
2025-05-30 09:50:00,160.87,161.06,160.65,160.91,25562.0,160.87,161.06,160.65,160.91,25562.0
2025-05-30 09:55:00,160.91,161.33,160.91,161.03,21620.0,160.91,161.33,160.91,161.03,21620.0
2025-05-30 10:00:00,161.03,161.55,160.75,160.93,59283.0,161.03,161.55,160.75,160.93,59283.0
2025-05-30 10:05:00,160.95,161.11,160.78,161.05,39737.0,160.95,161.11,160.78,161.05,39737.0
2025-05-30 10:10:00,161.05,161.09,160.61,160.9,45571.0,161.05,161.09,160.61,160.9,45571.0
2025-05-30 10:15:00,160.88,161.27,160.79,161.27,29574.0,160.88,161.27,160.79,161.27,29574.0
2025-05-30 10:20:00,161.25,161.27,161.11,161.22,39449.0,161.25,161.27,161.11,161.22,39449.0
2025-05-30 10:25:00,161.21,161.32,161.02,161.26,37329.0,161.21,161.32,161.02,161.26,37329.0
2025-05-30 10:30:00,161.26,161.6,161.24,161.32,125380.0,161.26,161.6,161.24,161.32,125380.0
2025-05-30 10:35:00,161.33,161.43,161.28,161.35,13252.0,161.33,161.43,161.28,161.35,13252.0
2025-05-30 10:40:00,161.3,161.4,160.91,161.0,37731.0,161.3,161.4,160.91,161.0,37731.0
2025-05-30 10:45:00,160.97,161.07,160.91,160.95,31308.0,160.97,161.07,160.91,160.95,31308.0
2025-05-30 10:50:00,161.03,161.03,160.7,160.78,10936.0,161.03,161.03,160.7,160.78,10936.0
2025-05-30 10:55:00,160.77,161.02,160.64,160.7,34280.0,160.77,161.02,160.64,160.7,34280.0
2025-05-30 11:00:00,160.75,160.85,160.51,160.63,23758.0,160.75,160.85,160.51,160.63,23758.0
2025-05-30 11:05:00,160.68,160.81,160.6,160.6,22796.0,160.68,160.81,160.6,160.6,22796.0
2025-05-30 11:10:00,160.67,160.71,160.51,160.62,26716.0,160.67,160.71,160.51,160.62,26716.0
2025-05-30 11:15:00,160.58,160.72,160.46,160.64,26997.0,160.58,160.72,160.46,160.64,26997.0
2025-05-30 11:20:00,160.66,161.01,160.63,160.93,31627.0,160.66,161.01,160.63,160.93,31627.0
2025-05-30 11:25:00,160.93,161.03,160.77,161.0,36857.0,160.93,161.03,160.77,161.0,36857.0
2025-05-30 11:30:00,160.97,161.05,160.75,160.75,38654.0,160.97,161.05,160.75,160.75,38654.0
2025-05-30 11:35:00,160.84,161.03,160.76,160.94,24557.0,160.84,161.03,160.76,160.94,24557.0
2025-05-30 11:40:00,161.01,161.01,160.75,160.76,24061.0,161.01,161.01,160.75,160.76,24061.0
2025-05-30 11:45:00,160.73,160.85,160.63,160.68,28039.0,160.73,160.85,160.63,160.68,28039.0
2025-05-30 11:50:00,160.68,160.74,160.56,160.58,34412.0,160.68,160.74,160.56,160.58,34412.0
2025-05-30 11:55:00,160.61,160.69,160.49,160.52,30446.0,160.61,160.69,160.49,160.52,30446.0
2025-05-30 12:00:00,160.56,160.83,160.53,160.8,89364.0,160.56,160.83,160.53,160.8,89364.0
2025-05-30 12:05:00,160.8,161.08,160.8,161.05,29126.0,160.8,161.08,160.8,161.05,29126.0
2025-05-30 12:10:00,161.06,161.06,160.8,160.85,17328.0,161.06,161.06,160.8,160.85,17328.0
2025-05-30 12:15:00,160.9,160.9,160.62,160.74,48140.0,160.9,160.9,160.62,160.74,48140.0
2025-05-30 12:20:00,160.71,160.83,160.52,160.62,25716.0,160.71,160.83,160.52,160.62,25716.0
2025-05-30 12:25:00,160.59,160.65,160.15,160.18,54474.0,160.59,160.65,160.15,160.18,54474.0
2025-05-30 12:30:00,160.15,160.23,159.87,160.04,104788.0,160.15,160.23,159.87,160.04,104788.0
2025-05-30 12:35:00,160.04,160.38,160.04,160.35,28748.0,160.04,160.38,160.04,160.35,28748.0
2025-05-30 12:40:00,160.33,160.49,160.16,160.16,18996.0,160.33,160.49,160.16,160.16,18996.0
2025-05-30 12:45:00,160.22,160.23,160.04,160.12,11202.0,160.22,160.23,160.04,160.12,11202.0
2025-05-30 12:50:00,160.13,160.17,159.98,160.11,14739.0,160.13,160.17,159.98,160.11,14739.0
2025-05-30 12:55:00,160.08,160.18,160.04,160.1,16337.0,160.08,160.18,160.04,160.1,16337.0
2025-05-30 13:00:00,160.06,160.37,160.03,160.23,38643.0,160.06,160.37,160.03,160.23,38643.0
2025-05-30 13:05:00,160.22,160.46,160.21,160.46,10669.0,160.22,160.46,160.21,160.46,10669.0
2025-05-30 13:10:00,160.47,160.51,160.24,160.26,19412.0,160.47,160.51,160.24,160.26,19412.0
2025-05-30 13:15:00,160.3,160.54,160.26,160.48,21468.0,160.3,160.54,160.26,160.48,21468.0
2025-05-30 13:20:00,160.5,160.62,160.38,160.49,51909.0,160.5,160.62,160.38,160.49,51909.0
2025-05-30 13:25:00,160.5,160.59,160.37,160.59,12877.0,160.5,160.59,160.37,160.59,12877.0
2025-05-30 13:30:00,160.59,160.63,160.5,160.51,31747.0,160.59,160.63,160.5,160.51,31747.0
2025-05-30 13:35:00,160.53,160.8,160.52,160.66,65417.0,160.53,160.8,160.52,160.66,65417.0
2025-05-30 13:40:00,160.63,160.71,160.5,160.52,13983.0,160.63,160.71,160.5,160.52,13983.0
2025-05-30 13:45:00,160.53,160.64,160.52,160.54,27639.0,160.53,160.64,160.52,160.54,27639.0
2025-05-30 13:50:00,160.56,160.67,160.56,160.65,36796.0,160.56,160.67,160.56,160.65,36796.0
2025-05-30 13:55:00,160.65,160.65,160.38,160.4,14340.0,160.65,160.65,160.38,160.4,14340.0
2025-05-30 14:00:00,160.44,160.82,160.41,160.69,76671.0,160.44,160.82,160.41,160.69,76671.0
2025-05-30 14:05:00,160.69,160.92,160.65,160.86,19949.0,160.69,160.92,160.65,160.86,19949.0
2025-05-30 14:10:00,160.87,160.95,160.85,160.88,22255.0,160.87,160.95,160.85,160.88,22255.0
2025-05-30 14:15:00,160.85,161.02,160.72,160.99,89322.0,160.85,161.02,160.72,160.99,89322.0
2025-05-30 14:20:00,161.0,161.03,160.87,160.97,39092.0,161.0,161.03,160.87,160.97,39092.0
2025-05-30 14:25:00,160.96,161.01,160.83,160.83,25774.0,160.96,161.01,160.83,160.83,25774.0
2025-05-30 14:30:00,160.87,160.92,160.68,160.68,28166.0,160.87,160.92,160.68,160.68,28166.0
2025-05-30 14:35:00,160.66,160.83,160.66,160.79,41370.0,160.66,160.83,160.66,160.79,41370.0
2025-05-30 14:40:00,160.8,161.01,160.75,161.0,59657.0,160.8,161.01,160.75,161.0,59657.0
2025-05-30 14:45:00,161.0,161.46,160.95,161.46,105595.0,161.0,161.46,160.95,161.46,105595.0
2025-05-30 14:50:00,161.45,161.7,160.72,161.24,572462.0,161.45,161.7,160.72,161.24,572462.0
2025-05-30 14:55:00,161.19,161.58,161.08,161.48,77091.0,161.19,161.58,161.08,161.48,77091.0
2025-05-30 15:00:00,161.48,162.03,161.35,161.97,30046.0,161.48,162.03,161.35,161.97,30046.0
2025-05-30 15:05:00,161.98,162.17,161.77,161.82,75059.0,161.98,162.17,161.77,161.82,75059.0
2025-05-30 15:10:00,161.77,161.85,161.64,161.83,44841.0,161.77,161.85,161.64,161.83,44841.0
2025-05-30 15:15:00,161.81,162.14,161.67,162.0,80587.0,161.81,162.14,161.67,162.0,80587.0
2025-05-30 15:20:00,161.98,162.02,161.89,161.95,47805.0,161.98,162.02,161.89,161.95,47805.0
2025-05-30 15:25:00,161.95,162.2,161.95,162.18,47782.0,161.95,162.2,161.95,162.18,47782.0
2025-05-30 15:30:00,162.14,162.14,161.69,161.81,59979.0,162.14,162.14,161.69,161.81,59979.0
2025-05-30 15:35:00,161.78,162.12,161.75,162.06,81701.0,161.78,162.12,161.75,162.06,81701.0
2025-05-30 15:40:00,162.06,162.29,161.76,161.9,78421.0,162.06,162.29,161.76,161.9,78421.0
2025-05-30 15:45:00,161.84,162.03,161.68,161.77,163479.0,161.84,162.03,161.68,161.77,163479.0
2025-05-30 15:50:00,161.8,162.27,161.51,161.62,181677.0,161.8,162.27,161.51,161.62,181677.0
2025-05-30 15:55:00,161.62,162.83,161.55,162.77,564140.0,161.62,162.83,161.55,162.77,564140.0
2025-06-02 09:30:00,161.76,162.34,161.5,162.28,59433.0,161.76,162.34,161.5,162.28,59433.0
2025-06-02 09:35:00,162.17,162.3,161.59,161.81,47764.0,162.17,162.3,161.59,161.81,47764.0
2025-06-02 09:40:00,161.74,162.25,161.61,162.1,22980.0,161.74,162.25,161.61,162.1,22980.0
2025-06-02 09:45:00,162.0,162.34,161.71,161.75,33113.0,162.0,162.34,161.71,161.75,33113.0
2025-06-02 09:50:00,161.78,161.78,160.64,160.77,42189.0,161.78,161.78,160.64,160.77,42189.0
2025-06-02 09:55:00,160.74,161.49,160.64,161.31,50148.0,160.74,161.49,160.64,161.31,50148.0
2025-06-02 10:00:00,161.27,161.31,160.88,161.22,30703.0,161.27,161.31,160.88,161.22,30703.0
2025-06-02 10:05:00,161.22,161.31,160.8,161.09,25979.0,161.22,161.31,160.8,161.09,25979.0
2025-06-02 10:10:00,160.99,161.07,160.3,160.37,42917.0,160.99,161.07,160.3,160.37,42917.0
2025-06-02 10:15:00,160.41,160.43,159.88,160.02,58957.0,160.41,160.43,159.88,160.02,58957.0
2025-06-02 10:20:00,160.01,160.62,159.89,160.2,54753.0,160.01,160.62,159.89,160.2,54753.0
2025-06-02 10:25:00,160.24,160.45,160.0,160.34,45953.0,160.24,160.45,160.0,160.34,45953.0
2025-06-02 10:30:00,160.37,160.67,160.36,160.66,25954.0,160.37,160.67,160.36,160.66,25954.0
2025-06-02 10:35:00,160.59,160.67,160.32,160.43,36284.0,160.59,160.67,160.32,160.43,36284.0
2025-06-02 10:40:00,160.5,160.66,160.35,160.48,19449.0,160.5,160.66,160.35,160.48,19449.0
2025-06-02 10:45:00,160.54,160.63,160.43,160.55,27740.0,160.54,160.63,160.43,160.55,27740.0
2025-06-02 10:50:00,160.5,160.89,160.38,160.76,52711.0,160.5,160.89,160.38,160.76,52711.0
2025-06-02 10:55:00,160.75,161.28,160.68,161.19,22561.0,160.75,161.28,160.68,161.19,22561.0
2025-06-02 11:00:00,161.19,161.19,160.69,160.8,37632.0,161.19,161.19,160.69,160.8,37632.0
2025-06-02 11:05:00,160.8,161.13,160.75,161.13,20105.0,160.8,161.13,160.75,161.13,20105.0
2025-06-02 11:10:00,161.08,161.22,160.99,161.1,19258.0,161.08,161.22,160.99,161.1,19258.0
2025-06-02 11:15:00,161.1,161.49,161.04,161.44,20727.0,161.1,161.49,161.04,161.44,20727.0
2025-06-02 11:20:00,161.43,161.61,161.34,161.57,21393.0,161.43,161.61,161.34,161.57,21393.0
2025-06-02 11:25:00,161.51,161.78,161.49,161.69,38554.0,161.51,161.78,161.49,161.69,38554.0
2025-06-02 11:30:00,161.7,161.85,161.57,161.62,18792.0,161.7,161.85,161.57,161.62,18792.0
2025-06-02 11:35:00,161.59,161.59,161.4,161.54,31074.0,161.59,161.59,161.4,161.54,31074.0
2025-06-02 11:40:00,161.55,161.9,161.55,161.84,11651.0,161.55,161.9,161.55,161.84,11651.0
2025-06-02 11:45:00,161.74,161.84,161.68,161.72,9323.0,161.74,161.84,161.68,161.72,9323.0
2025-06-02 11:50:00,161.8,161.95,161.73,161.89,26061.0,161.8,161.95,161.73,161.89,26061.0
2025-06-02 11:55:00,161.88,162.09,161.79,161.94,33988.0,161.88,162.09,161.79,161.94,33988.0
2025-06-02 12:00:00,161.95,161.97,161.82,161.9,33011.0,161.95,161.97,161.82,161.9,33011.0
2025-06-02 12:05:00,161.91,162.05,161.68,161.85,48428.0,161.91,162.05,161.68,161.85,48428.0
2025-06-02 12:10:00,161.87,162.34,161.8,162.24,126811.0,161.87,162.34,161.8,162.24,126811.0
2025-06-02 12:15:00,162.25,162.28,162.04,162.15,30484.0,162.25,162.28,162.04,162.15,30484.0
2025-06-02 12:20:00,162.12,162.2,161.96,162.09,21878.0,162.12,162.2,161.96,162.09,21878.0
2025-06-02 12:25:00,162.05,162.08,161.96,162.03,13253.0,162.05,162.08,161.96,162.03,13253.0
2025-06-02 12:30:00,162.03,162.14,161.97,162.06,56256.0,162.03,162.14,161.97,162.06,56256.0
2025-06-02 12:35:00,162.06,162.06,161.95,161.99,59262.0,162.06,162.06,161.95,161.99,59262.0
2025-06-02 12:40:00,161.99,162.03,161.79,161.83,30276.0,161.99,162.03,161.79,161.83,30276.0
2025-06-02 12:45:00,161.87,161.93,161.76,161.81,32553.0,161.87,161.93,161.76,161.81,32553.0
2025-06-02 12:50:00,161.81,162.06,161.79,162.02,16377.0,161.81,162.06,161.79,162.02,16377.0
2025-06-02 12:55:00,162.02,162.05,161.9,161.93,37973.0,162.02,162.05,161.9,161.93,37973.0
2025-06-02 13:00:00,161.96,161.96,161.64,161.69,114025.0,161.96,161.96,161.64,161.69,114025.0
2025-06-02 13:05:00,161.7,162.09,161.68,162.08,24985.0,161.7,162.09,161.68,162.08,24985.0
2025-06-02 13:10:00,162.08,162.08,161.96,162.01,15484.0,162.08,162.08,161.96,162.01,15484.0
2025-06-02 13:15:00,162.01,162.05,161.87,162.01,51054.0,162.01,162.05,161.87,162.01,51054.0
2025-06-02 13:20:00,161.99,162.03,161.9,161.93,50968.0,161.99,162.03,161.9,161.93,50968.0
2025-06-02 13:25:00,161.95,161.95,161.64,161.73,28643.0,161.95,161.95,161.64,161.73,28643.0
2025-06-02 13:30:00,161.7,161.91,161.69,161.87,11481.0,161.7,161.91,161.69,161.87,11481.0
2025-06-02 13:35:00,161.87,161.87,161.53,161.59,17553.0,161.87,161.87,161.53,161.59,17553.0
2025-06-02 13:40:00,161.55,161.91,161.5,161.7,29880.0,161.55,161.91,161.5,161.7,29880.0
2025-06-02 13:45:00,161.69,161.71,161.58,161.63,34367.0,161.69,161.71,161.58,161.63,34367.0
2025-06-02 13:50:00,161.64,161.78,161.61,161.77,20828.0,161.64,161.78,161.61,161.77,20828.0
2025-06-02 13:55:00,161.76,161.81,161.72,161.74,31941.0,161.76,161.81,161.72,161.74,31941.0
2025-06-02 14:00:00,161.74,161.91,161.71,161.78,25696.0,161.74,161.91,161.71,161.78,25696.0
2025-06-02 14:05:00,161.78,161.87,161.49,161.52,27672.0,161.78,161.87,161.49,161.52,27672.0
2025-06-02 14:10:00,161.56,161.59,161.43,161.53,14625.0,161.56,161.59,161.43,161.53,14625.0
2025-06-02 14:15:00,161.54,161.77,161.53,161.73,21915.0,161.54,161.77,161.53,161.73,21915.0
2025-06-02 14:20:00,161.67,162.01,161.67,161.89,25185.0,161.67,162.01,161.67,161.89,25185.0
2025-06-02 14:25:00,161.89,161.89,161.68,161.81,52677.0,161.89,161.89,161.68,161.81,52677.0
2025-06-02 14:30:00,161.82,161.9,161.43,161.49,68105.0,161.82,161.9,161.43,161.49,68105.0
2025-06-02 14:35:00,161.49,161.66,161.43,161.66,34271.0,161.49,161.66,161.43,161.66,34271.0
2025-06-02 14:40:00,161.66,161.81,161.64,161.71,39374.0,161.66,161.81,161.64,161.71,39374.0
2025-06-02 14:45:00,161.71,161.78,161.54,161.56,35867.0,161.71,161.78,161.54,161.56,35867.0
2025-06-02 14:50:00,161.56,161.67,161.45,161.45,44904.0,161.56,161.67,161.45,161.45,44904.0
2025-06-02 14:55:00,161.45,161.61,161.38,161.52,38721.0,161.45,161.61,161.38,161.52,38721.0
2025-06-02 15:00:00,161.53,161.74,161.49,161.69,18779.0,161.53,161.74,161.49,161.69,18779.0
2025-06-02 15:05:00,161.68,161.7,161.51,161.51,26228.0,161.68,161.7,161.51,161.51,26228.0
2025-06-02 15:10:00,161.54,161.55,161.32,161.32,30069.0,161.54,161.55,161.32,161.32,30069.0
2025-06-02 15:15:00,161.32,161.7,161.25,161.69,48490.0,161.32,161.7,161.25,161.69,48490.0
2025-06-02 15:20:00,161.67,161.8,161.56,161.78,67962.0,161.67,161.8,161.56,161.78,67962.0
2025-06-02 15:25:00,161.76,161.86,161.69,161.71,39060.0,161.76,161.86,161.69,161.71,39060.0
2025-06-02 15:30:00,161.69,161.7,161.49,161.49,38209.0,161.69,161.7,161.49,161.49,38209.0
2025-06-02 15:35:00,161.52,161.58,161.37,161.46,44162.0,161.52,161.58,161.37,161.46,44162.0
2025-06-02 15:40:00,161.45,161.52,161.41,161.45,78885.0,161.45,161.52,161.41,161.45,78885.0
2025-06-02 15:45:00,161.45,161.49,161.39,161.41,51398.0,161.45,161.49,161.39,161.41,51398.0
2025-06-02 15:50:00,161.43,161.49,161.2,161.22,254175.0,161.43,161.49,161.2,161.22,254175.0
2025-06-02 15:55:00,161.22,162.05,161.22,162.0,242943.0,161.22,162.05,161.22,162.0,242943.0
2025-06-03 09:30:00,161.02,161.72,160.55,161.03,82320.0,161.02,161.72,160.55,161.03,82320.0
2025-06-03 09:35:00,161.05,161.07,159.55,159.55,65065.0,161.05,161.07,159.55,159.55,65065.0
2025-06-03 09:40:00,159.55,159.7,158.65,158.93,112699.0,159.55,159.7,158.65,158.93,112699.0
2025-06-03 09:45:00,159.02,159.17,157.67,158.19,118908.0,159.02,159.17,157.67,158.19,118908.0
2025-06-03 09:50:00,158.22,158.56,157.57,158.12,98830.0,158.22,158.56,157.57,158.12,98830.0
2025-06-03 09:55:00,158.25,158.36,157.92,158.2,40605.0,158.25,158.36,157.92,158.2,40605.0
2025-06-03 10:00:00,158.22,158.67,158.13,158.67,32953.0,158.22,158.67,158.13,158.67,32953.0
2025-06-03 10:05:00,158.62,158.77,158.16,158.45,112382.0,158.62,158.77,158.16,158.45,112382.0
2025-06-03 10:10:00,158.52,158.84,158.44,158.72,253786.0,158.52,158.84,158.44,158.72,253786.0
2025-06-03 10:15:00,158.72,159.77,158.64,159.55,101608.0,158.72,159.77,158.64,159.55,101608.0
2025-06-03 10:20:00,159.55,160.08,159.43,159.96,28960.0,159.55,160.08,159.43,159.96,28960.0
2025-06-03 10:25:00,159.89,160.16,159.73,159.8,24221.0,159.89,160.16,159.73,159.8,24221.0
2025-06-03 10:30:00,159.85,159.87,159.52,159.86,15275.0,159.85,159.87,159.52,159.86,15275.0
2025-06-03 10:35:00,159.87,159.98,159.48,159.98,54268.0,159.87,159.98,159.48,159.98,54268.0
2025-06-03 10:40:00,160.01,160.13,159.85,160.13,42073.0,160.01,160.13,159.85,160.13,42073.0
2025-06-03 10:45:00,160.13,160.37,160.05,160.35,22591.0,160.13,160.37,160.05,160.35,22591.0
2025-06-03 10:50:00,160.37,160.5,160.14,160.15,21448.0,160.37,160.5,160.14,160.15,21448.0
2025-06-03 10:55:00,160.21,160.22,159.98,160.04,31790.0,160.21,160.22,159.98,160.04,31790.0
2025-06-03 11:00:00,160.02,160.37,160.02,160.13,43434.0,160.02,160.37,160.02,160.13,43434.0
2025-06-03 11:05:00,160.15,160.31,160.03,160.04,26508.0,160.15,160.31,160.03,160.04,26508.0
2025-06-03 11:10:00,160.04,160.23,159.89,160.23,31988.0,160.04,160.23,159.89,160.23,31988.0
2025-06-03 11:15:00,160.15,160.3,160.07,160.16,24572.0,160.15,160.3,160.07,160.16,24572.0
2025-06-03 11:20:00,160.17,160.65,160.0,160.64,284349.0,160.17,160.65,160.0,160.64,284349.0
2025-06-03 11:25:00,160.62,160.7,160.42,160.47,30823.0,160.62,160.7,160.42,160.47,30823.0
2025-06-03 11:30:00,160.49,160.57,160.41,160.5,15121.0,160.49,160.57,160.41,160.5,15121.0
2025-06-03 11:35:00,160.5,160.77,160.47,160.74,53532.0,160.5,160.77,160.47,160.74,53532.0
2025-06-03 11:40:00,160.74,160.8,160.42,160.67,138658.0,160.74,160.8,160.42,160.67,138658.0
2025-06-03 11:45:00,160.68,160.96,160.41,160.89,188325.0,160.68,160.96,160.41,160.89,188325.0
2025-06-03 11:50:00,160.82,161.23,160.74,161.03,124793.0,160.82,161.23,160.74,161.03,124793.0
2025-06-03 11:55:00,161.01,161.26,160.93,161.18,21602.0,161.01,161.26,160.93,161.18,21602.0
2025-06-03 12:00:00,161.13,161.16,160.73,161.09,30173.0,161.13,161.16,160.73,161.09,30173.0
2025-06-03 12:05:00,161.05,161.46,161.05,161.37,30512.0,161.05,161.46,161.05,161.37,30512.0
2025-06-03 12:10:00,161.41,161.72,161.41,161.65,34899.0,161.41,161.72,161.41,161.65,34899.0
2025-06-03 12:15:00,161.68,161.79,161.63,161.74,25104.0,161.68,161.79,161.63,161.74,25104.0
2025-06-03 12:20:00,161.69,161.77,161.57,161.66,22080.0,161.69,161.77,161.57,161.66,22080.0
2025-06-03 12:25:00,161.66,161.69,161.48,161.49,20068.0,161.66,161.69,161.48,161.49,20068.0
2025-06-03 12:30:00,161.55,161.6,161.37,161.42,22316.0,161.55,161.6,161.37,161.42,22316.0
2025-06-03 12:35:00,161.38,161.5,161.37,161.41,13082.0,161.38,161.5,161.37,161.41,13082.0
2025-06-03 12:40:00,161.41,161.69,161.34,161.69,36382.0,161.41,161.69,161.34,161.69,36382.0
2025-06-03 12:45:00,161.66,161.71,161.28,161.31,18248.0,161.66,161.71,161.28,161.31,18248.0
2025-06-03 12:50:00,161.42,161.65,161.33,161.36,37122.0,161.42,161.65,161.33,161.36,37122.0
2025-06-03 12:55:00,161.45,161.62,161.31,161.31,20200.0,161.45,161.62,161.31,161.31,20200.0
2025-06-03 13:00:00,161.27,161.33,161.08,161.22,30528.0,161.27,161.33,161.08,161.22,30528.0
2025-06-03 13:05:00,161.25,161.39,161.15,161.37,26553.0,161.25,161.39,161.15,161.37,26553.0
2025-06-03 13:10:00,161.43,161.44,161.22,161.25,24298.0,161.43,161.44,161.22,161.25,24298.0
2025-06-03 13:15:00,161.22,161.23,161.08,161.13,24477.0,161.22,161.23,161.08,161.13,24477.0
2025-06-03 13:20:00,161.14,161.38,161.07,161.36,16135.0,161.14,161.38,161.07,161.36,16135.0
2025-06-03 13:25:00,161.36,161.54,161.33,161.5,22286.0,161.36,161.54,161.33,161.5,22286.0
2025-06-03 13:30:00,161.49,161.6,161.4,161.45,19149.0,161.49,161.6,161.4,161.45,19149.0
2025-06-03 13:35:00,161.5,161.62,161.44,161.46,10018.0,161.5,161.62,161.44,161.46,10018.0
2025-06-03 13:40:00,161.46,161.67,161.44,161.56,25022.0,161.46,161.67,161.44,161.56,25022.0
2025-06-03 13:45:00,161.58,161.62,161.38,161.45,35519.0,161.58,161.62,161.38,161.45,35519.0
2025-06-03 13:50:00,161.38,161.67,161.34,161.49,58958.0,161.38,161.67,161.34,161.49,58958.0
2025-06-03 13:55:00,161.53,161.53,161.36,161.46,12065.0,161.53,161.53,161.36,161.46,12065.0
2025-06-03 14:00:00,161.5,161.62,161.41,161.58,21029.0,161.5,161.62,161.41,161.58,21029.0
2025-06-03 14:05:00,161.65,161.99,161.65,161.93,28687.0,161.65,161.99,161.65,161.93,28687.0
2025-06-03 14:10:00,161.85,161.93,161.7,161.72,16767.0,161.85,161.93,161.7,161.72,16767.0
2025-06-03 14:15:00,161.68,161.7,161.43,161.47,291237.0,161.68,161.7,161.43,161.47,291237.0
2025-06-03 14:20:00,161.47,161.52,161.35,161.49,39805.0,161.47,161.52,161.35,161.49,39805.0
2025-06-03 14:25:00,161.49,161.56,161.41,161.55,43866.0,161.49,161.56,161.41,161.55,43866.0
2025-06-03 14:30:00,161.55,161.66,161.52,161.6,56499.0,161.55,161.66,161.52,161.6,56499.0
2025-06-03 14:35:00,161.6,161.63,161.5,161.53,30893.0,161.6,161.63,161.5,161.53,30893.0
2025-06-03 14:40:00,161.55,161.73,161.53,161.65,79311.0,161.55,161.73,161.53,161.65,79311.0
2025-06-03 14:45:00,161.65,161.86,161.61,161.76,25615.0,161.65,161.86,161.61,161.76,25615.0
2025-06-03 14:50:00,161.77,161.81,161.61,161.67,30535.0,161.77,161.81,161.61,161.67,30535.0
2025-06-03 14:55:00,161.66,161.78,161.64,161.76,19407.0,161.66,161.78,161.64,161.76,19407.0
2025-06-03 15:00:00,161.73,161.79,161.58,161.59,30859.0,161.73,161.79,161.58,161.59,30859.0
2025-06-03 15:05:00,161.61,161.67,161.52,161.58,15652.0,161.61,161.67,161.52,161.58,15652.0
2025-06-03 15:10:00,161.56,161.6,161.42,161.47,21414.0,161.56,161.6,161.42,161.47,21414.0
2025-06-03 15:15:00,161.47,161.47,161.18,161.22,32432.0,161.47,161.47,161.18,161.22,32432.0
2025-06-03 15:20:00,161.21,161.31,161.17,161.31,39059.0,161.21,161.31,161.17,161.31,39059.0
2025-06-03 15:25:00,161.28,161.44,161.19,161.44,44680.0,161.28,161.44,161.19,161.44,44680.0
2025-06-03 15:30:00,161.45,161.64,161.42,161.49,78646.0,161.45,161.64,161.42,161.49,78646.0
2025-06-03 15:35:00,161.5,161.67,161.45,161.63,45714.0,161.5,161.67,161.45,161.63,45714.0
2025-06-03 15:40:00,161.63,161.64,161.43,161.52,38491.0,161.63,161.64,161.43,161.52,38491.0
2025-06-03 15:45:00,161.54,161.59,161.3,161.31,82333.0,161.54,161.59,161.3,161.31,82333.0
2025-06-03 15:50:00,161.29,161.97,161.26,161.84,103775.0,161.29,161.97,161.26,161.84,103775.0
2025-06-03 15:55:00,161.84,162.21,161.76,162.1,310505.0,161.84,162.21,161.76,162.1,310505.0
2025-06-04 09:30:00,162.2,163.0,162.2,162.81,33129.0,162.2,163.0,162.2,162.81,33129.0
2025-06-04 09:35:00,162.84,163.49,162.84,163.16,32687.0,162.84,163.49,162.84,163.16,32687.0
2025-06-04 09:40:00,163.07,163.07,162.47,162.47,12863.0,163.07,163.07,162.47,162.47,12863.0
2025-06-04 09:45:00,162.44,162.63,162.2,162.4,12775.0,162.44,162.63,162.2,162.4,12775.0
2025-06-04 09:50:00,162.4,162.62,162.19,162.2,96464.0,162.4,162.62,162.19,162.2,96464.0
2025-06-04 09:55:00,162.2,162.76,162.19,162.76,95202.0,162.2,162.76,162.19,162.76,95202.0
2025-06-04 10:00:00,162.65,163.0,162.39,162.92,18941.0,162.65,163.0,162.39,162.92,18941.0
2025-06-04 10:05:00,162.96,163.02,162.61,162.64,23612.0,162.96,163.02,162.61,162.64,23612.0
2025-06-04 10:10:00,162.67,162.76,162.59,162.67,14043.0,162.67,162.76,162.59,162.67,14043.0
2025-06-04 10:15:00,162.67,162.99,162.59,162.79,17352.0,162.67,162.99,162.59,162.79,17352.0
2025-06-04 10:20:00,162.81,162.93,162.55,162.69,18748.0,162.81,162.93,162.55,162.69,18748.0
2025-06-04 10:25:00,162.67,162.7,162.54,162.62,24340.0,162.67,162.7,162.54,162.62,24340.0
2025-06-04 10:30:00,162.67,162.71,162.15,162.22,46199.0,162.67,162.71,162.15,162.22,46199.0
2025-06-04 10:35:00,162.22,162.27,161.97,162.18,35572.0,162.22,162.27,161.97,162.18,35572.0
2025-06-04 10:40:00,162.16,162.21,161.98,162.05,7603.0,162.16,162.21,161.98,162.05,7603.0
2025-06-04 10:45:00,162.01,162.3,161.95,162.22,13394.0,162.01,162.3,161.95,162.22,13394.0
2025-06-04 10:50:00,162.27,162.28,161.97,162.16,13535.0,162.27,162.28,161.97,162.16,13535.0
2025-06-04 10:55:00,162.1,162.3,162.05,162.29,62723.0,162.1,162.3,162.05,162.29,62723.0
2025-06-04 11:00:00,162.31,162.57,162.31,162.48,42984.0,162.31,162.57,162.31,162.48,42984.0
2025-06-04 11:05:00,162.46,162.73,162.43,162.51,16487.0,162.46,162.73,162.43,162.51,16487.0
2025-06-04 11:10:00,162.52,162.55,162.26,162.3,13844.0,162.52,162.55,162.26,162.3,13844.0
2025-06-04 11:15:00,162.25,162.34,162.09,162.22,13649.0,162.25,162.34,162.09,162.22,13649.0
2025-06-04 11:20:00,162.21,162.31,162.09,162.27,22155.0,162.21,162.31,162.09,162.27,22155.0
2025-06-04 11:25:00,162.23,162.34,162.19,162.29,22138.0,162.23,162.34,162.19,162.29,22138.0
2025-06-04 11:30:00,162.3,162.87,162.27,162.82,21961.0,162.3,162.87,162.27,162.82,21961.0
2025-06-04 11:35:00,162.82,162.84,162.4,162.61,65927.0,162.82,162.84,162.4,162.61,65927.0
2025-06-04 11:40:00,162.5,162.9,162.49,162.85,19221.0,162.5,162.9,162.49,162.85,19221.0
2025-06-04 11:45:00,162.85,163.12,162.85,163.0,17098.0,162.85,163.12,162.85,163.0,17098.0
2025-06-04 11:50:00,163.0,163.16,162.99,163.08,15059.0,163.0,163.16,162.99,163.08,15059.0
2025-06-04 11:55:00,163.05,163.26,163.04,163.24,23368.0,163.05,163.26,163.04,163.24,23368.0
2025-06-04 12:00:00,163.21,163.35,163.08,163.35,33693.0,163.21,163.35,163.08,163.35,33693.0
2025-06-04 12:05:00,163.31,163.42,163.22,163.39,38549.0,163.31,163.42,163.22,163.39,38549.0
2025-06-04 12:10:00,163.37,163.44,163.21,163.37,37918.0,163.37,163.44,163.21,163.37,37918.0
2025-06-04 12:15:00,163.37,163.81,163.32,163.8,38042.0,163.37,163.81,163.32,163.8,38042.0
2025-06-04 12:20:00,163.76,163.8,163.35,163.37,23422.0,163.76,163.8,163.35,163.37,23422.0
2025-06-04 12:25:00,163.45,163.6,163.37,163.4,18497.0,163.45,163.6,163.37,163.4,18497.0
2025-06-04 12:30:00,163.35,163.64,163.35,163.62,11866.0,163.35,163.64,163.35,163.62,11866.0
2025-06-04 12:35:00,163.64,163.77,163.61,163.71,7629.0,163.64,163.77,163.61,163.71,7629.0
2025-06-04 12:40:00,163.72,163.89,163.72,163.88,12630.0,163.72,163.89,163.72,163.88,12630.0
2025-06-04 12:45:00,163.87,163.94,163.72,163.72,11244.0,163.87,163.94,163.72,163.72,11244.0
2025-06-04 12:50:00,163.67,163.73,163.33,163.33,18585.0,163.67,163.73,163.33,163.33,18585.0
2025-06-04 12:55:00,163.44,163.49,163.33,163.45,15790.0,163.44,163.49,163.33,163.45,15790.0
2025-06-04 13:00:00,163.43,163.59,163.39,163.55,22643.0,163.43,163.59,163.39,163.55,22643.0
2025-06-04 13:05:00,163.56,163.83,163.53,163.81,11657.0,163.56,163.83,163.53,163.81,11657.0
2025-06-04 13:10:00,163.81,164.33,163.69,164.27,154856.0,163.81,164.33,163.69,164.27,154856.0
2025-06-04 13:15:00,164.35,164.39,164.13,164.17,27591.0,164.35,164.39,164.13,164.17,27591.0
2025-06-04 13:20:00,164.17,164.52,164.14,164.52,14808.0,164.17,164.52,164.14,164.52,14808.0
2025-06-04 13:25:00,164.5,164.61,164.39,164.43,27718.0,164.5,164.61,164.39,164.43,27718.0
2025-06-04 13:30:00,164.43,164.47,163.86,163.97,44827.0,164.43,164.47,163.86,163.97,44827.0
2025-06-04 13:35:00,164.04,164.2,163.97,164.13,19857.0,164.04,164.2,163.97,164.13,19857.0
2025-06-04 13:40:00,164.14,164.29,164.04,164.25,17037.0,164.14,164.29,164.04,164.25,17037.0
2025-06-04 13:45:00,164.25,164.28,164.14,164.25,14110.0,164.25,164.28,164.14,164.25,14110.0
2025-06-04 13:50:00,164.28,164.32,164.02,164.22,50354.0,164.28,164.32,164.02,164.22,50354.0
2025-06-04 13:55:00,164.27,164.45,164.21,164.27,31572.0,164.27,164.45,164.21,164.27,31572.0
2025-06-04 14:00:00,164.3,164.48,164.24,164.45,13926.0,164.3,164.48,164.24,164.45,13926.0
2025-06-04 14:05:00,164.45,164.54,164.24,164.35,26413.0,164.45,164.54,164.24,164.35,26413.0
2025-06-04 14:10:00,164.36,164.41,164.2,164.29,24619.0,164.36,164.41,164.2,164.29,24619.0
2025-06-04 14:15:00,164.29,164.33,164.08,164.31,16292.0,164.29,164.33,164.08,164.31,16292.0
2025-06-04 14:20:00,164.29,164.44,164.29,164.4,17004.0,164.29,164.44,164.29,164.4,17004.0
2025-06-04 14:25:00,164.37,164.45,164.32,164.4,18678.0,164.37,164.45,164.32,164.4,18678.0
2025-06-04 14:30:00,164.41,164.43,164.25,164.28,20142.0,164.41,164.43,164.25,164.28,20142.0
2025-06-04 14:35:00,164.32,164.37,164.27,164.31,16809.0,164.32,164.37,164.27,164.31,16809.0
2025-06-04 14:40:00,164.33,164.33,164.05,164.1,22179.0,164.33,164.33,164.05,164.1,22179.0
2025-06-04 14:45:00,164.08,164.24,164.07,164.22,18962.0,164.08,164.24,164.07,164.22,18962.0
2025-06-04 14:50:00,164.23,164.27,164.06,164.11,41940.0,164.23,164.27,164.06,164.11,41940.0
2025-06-04 14:55:00,164.09,164.15,163.98,163.98,28874.0,164.09,164.15,163.98,163.98,28874.0
2025-06-04 15:00:00,163.98,164.07,163.86,163.87,17302.0,163.98,164.07,163.86,163.87,17302.0
2025-06-04 15:05:00,163.89,164.16,163.86,163.97,36705.0,163.89,164.16,163.86,163.97,36705.0
2025-06-04 15:10:00,164.02,164.07,163.9,163.93,24871.0,164.02,164.07,163.9,163.93,24871.0
2025-06-04 15:15:00,163.93,164.36,163.86,164.33,35105.0,163.93,164.36,163.86,164.33,35105.0
2025-06-04 15:20:00,164.31,164.37,164.27,164.33,38932.0,164.31,164.37,164.27,164.33,38932.0
2025-06-04 15:25:00,164.33,164.61,164.32,164.59,34191.0,164.33,164.61,164.32,164.59,34191.0
2025-06-04 15:30:00,164.57,164.69,164.29,164.34,48678.0,164.57,164.69,164.29,164.34,48678.0
2025-06-04 15:35:00,164.32,164.36,164.24,164.28,42353.0,164.32,164.36,164.24,164.28,42353.0
2025-06-04 15:40:00,164.28,164.3,164.13,164.27,42728.0,164.28,164.3,164.13,164.27,42728.0
2025-06-04 15:45:00,164.26,164.42,164.26,164.31,35199.0,164.26,164.42,164.26,164.31,35199.0
2025-06-04 15:50:00,164.3,164.45,164.13,164.19,89697.0,164.3,164.45,164.13,164.19,89697.0
2025-06-04 15:55:00,164.18,164.35,163.91,164.13,337975.0,164.18,164.35,163.91,164.13,337975.0
2025-06-05 09:30:00,164.29,164.56,163.66,164.24,51058.0,164.29,164.56,163.66,164.24,51058.0
2025-06-05 09:35:00,164.16,164.39,163.78,164.22,13644.0,164.16,164.39,163.78,164.22,13644.0
2025-06-05 09:40:00,164.22,164.49,163.73,163.84,29757.0,164.22,164.49,163.73,163.84,29757.0
2025-06-05 09:45:00,163.89,164.31,163.76,164.28,6474.0,163.89,164.31,163.76,164.28,6474.0
2025-06-05 09:50:00,164.4,164.54,164.24,164.48,16598.0,164.4,164.54,164.24,164.48,16598.0
2025-06-05 09:55:00,164.42,164.42,164.0,164.16,17283.0,164.42,164.42,164.0,164.16,17283.0
2025-06-05 10:00:00,164.18,164.41,164.0,164.28,16317.0,164.18,164.41,164.0,164.28,16317.0
2025-06-05 10:05:00,164.31,164.44,164.19,164.19,10303.0,164.31,164.44,164.19,164.19,10303.0
2025-06-05 10:10:00,164.24,164.53,164.2,164.47,14915.0,164.24,164.53,164.2,164.47,14915.0
2025-06-05 10:15:00,164.57,164.59,164.42,164.44,5953.0,164.57,164.59,164.42,164.44,5953.0
2025-06-05 10:20:00,164.46,164.78,164.39,164.71,15928.0,164.46,164.78,164.39,164.71,15928.0
2025-06-05 10:25:00,164.73,164.76,164.46,164.68,24983.0,164.73,164.76,164.46,164.68,24983.0
2025-06-05 10:30:00,164.77,164.96,164.74,164.83,15253.0,164.77,164.96,164.74,164.83,15253.0
2025-06-05 10:35:00,164.92,165.0,164.62,164.93,21969.0,164.92,165.0,164.62,164.93,21969.0
2025-06-05 10:40:00,164.81,165.05,164.62,164.74,44481.0,164.81,165.05,164.62,164.74,44481.0
2025-06-05 10:45:00,164.78,164.99,164.73,164.8,19697.0,164.78,164.99,164.73,164.8,19697.0
2025-06-05 10:50:00,164.84,164.91,164.66,164.9,10520.0,164.84,164.91,164.66,164.9,10520.0
2025-06-05 10:55:00,164.83,165.05,164.75,165.01,88266.0,164.83,165.05,164.75,165.01,88266.0
2025-06-05 11:00:00,165.0,165.2,164.99,165.08,40852.0,165.0,165.2,164.99,165.08,40852.0
2025-06-05 11:05:00,165.06,165.12,164.85,164.99,27331.0,165.06,165.12,164.85,164.99,27331.0
2025-06-05 11:10:00,164.95,165.04,164.83,164.87,11587.0,164.95,165.04,164.83,164.87,11587.0
2025-06-05 11:15:00,164.88,165.03,164.79,165.01,19107.0,164.88,165.03,164.79,165.01,19107.0
2025-06-05 11:20:00,164.94,165.06,164.9,164.99,5986.0,164.94,165.06,164.9,164.99,5986.0
2025-06-05 11:25:00,164.99,165.13,164.72,165.01,131862.0,164.99,165.13,164.72,165.01,131862.0
2025-06-05 11:30:00,165.14,165.52,165.07,165.37,26413.0,165.14,165.52,165.07,165.37,26413.0
2025-06-05 11:35:00,165.43,165.49,165.26,165.35,13893.0,165.43,165.49,165.26,165.35,13893.0
2025-06-05 11:40:00,165.31,165.38,165.15,165.25,24300.0,165.31,165.38,165.15,165.25,24300.0
2025-06-05 11:45:00,165.27,165.27,165.07,165.15,9788.0,165.27,165.27,165.07,165.15,9788.0
2025-06-05 11:50:00,165.15,165.3,165.15,165.27,13037.0,165.15,165.3,165.15,165.27,13037.0
2025-06-05 11:55:00,165.31,165.4,165.26,165.37,23095.0,165.31,165.4,165.26,165.37,23095.0
2025-06-05 12:00:00,165.37,165.4,165.15,165.2,28706.0,165.37,165.4,165.15,165.2,28706.0
2025-06-05 12:05:00,165.2,165.27,165.0,165.06,20154.0,165.2,165.27,165.0,165.06,20154.0
2025-06-05 12:10:00,165.1,165.6,165.06,165.57,54977.0,165.1,165.6,165.06,165.57,54977.0
2025-06-05 12:15:00,165.57,165.68,165.46,165.56,41229.0,165.57,165.68,165.46,165.56,41229.0
2025-06-05 12:20:00,165.57,165.58,165.26,165.39,20848.0,165.57,165.58,165.26,165.39,20848.0
2025-06-05 12:25:00,165.37,165.48,165.33,165.45,10300.0,165.37,165.48,165.33,165.45,10300.0
2025-06-05 12:30:00,165.49,165.52,165.25,165.25,16427.0,165.49,165.52,165.25,165.25,16427.0
2025-06-05 12:35:00,165.25,165.33,165.22,165.29,10767.0,165.25,165.33,165.22,165.29,10767.0
2025-06-05 12:40:00,165.31,165.32,165.1,165.17,9211.0,165.31,165.32,165.1,165.17,9211.0
2025-06-05 12:45:00,165.14,165.14,164.56,164.67,36098.0,165.14,165.14,164.56,164.67,36098.0
2025-06-05 12:50:00,164.65,164.8,164.51,164.6,20359.0,164.65,164.8,164.51,164.6,20359.0
2025-06-05 12:55:00,164.6,164.78,164.42,164.47,28169.0,164.6,164.78,164.42,164.47,28169.0
2025-06-05 13:00:00,164.47,164.62,164.37,164.49,25472.0,164.47,164.62,164.37,164.49,25472.0
2025-06-05 13:05:00,164.47,164.54,164.36,164.47,30008.0,164.47,164.54,164.36,164.47,30008.0
2025-06-05 13:10:00,164.47,164.61,164.4,164.6,20017.0,164.47,164.61,164.4,164.6,20017.0
2025-06-05 13:15:00,164.57,164.65,164.52,164.56,18650.0,164.57,164.65,164.52,164.56,18650.0
2025-06-05 13:20:00,164.52,164.77,164.52,164.72,32798.0,164.52,164.77,164.52,164.72,32798.0
2025-06-05 13:25:00,164.68,164.86,164.62,164.84,14763.0,164.68,164.86,164.62,164.84,14763.0
2025-06-05 13:30:00,164.87,165.15,164.87,165.11,14412.0,164.87,165.15,164.87,165.11,14412.0
2025-06-05 13:35:00,165.09,165.23,165.09,165.17,21981.0,165.09,165.23,165.09,165.17,21981.0
2025-06-05 13:40:00,165.22,165.39,165.22,165.36,11110.0,165.22,165.39,165.22,165.36,11110.0
2025-06-05 13:45:00,165.37,165.39,165.1,165.11,13746.0,165.37,165.39,165.1,165.11,13746.0
2025-06-05 13:50:00,165.11,165.11,164.85,164.95,14957.0,165.11,165.11,164.85,164.95,14957.0
2025-06-05 13:55:00,164.95,165.0,164.88,164.94,21454.0,164.95,165.0,164.88,164.94,21454.0
2025-06-05 14:00:00,164.94,165.01,164.73,164.81,23025.0,164.94,165.01,164.73,164.81,23025.0
2025-06-05 14:05:00,164.77,164.78,164.47,164.57,23811.0,164.77,164.78,164.47,164.57,23811.0
2025-06-05 14:10:00,164.55,164.73,164.48,164.67,27049.0,164.55,164.73,164.48,164.67,27049.0
2025-06-05 14:15:00,164.69,164.84,164.47,164.78,35273.0,164.69,164.84,164.47,164.78,35273.0
2025-06-05 14:20:00,164.72,165.01,164.72,165.01,14431.0,164.72,165.01,164.72,165.01,14431.0
2025-06-05 14:25:00,165.0,165.12,164.93,165.12,23781.0,165.0,165.12,164.93,165.12,23781.0
2025-06-05 14:30:00,165.12,165.22,165.05,165.09,74657.0,165.12,165.22,165.05,165.09,74657.0
2025-06-05 14:35:00,165.12,165.27,165.01,165.27,22926.0,165.12,165.27,165.01,165.27,22926.0
2025-06-05 14:40:00,165.3,165.3,165.0,165.12,21632.0,165.3,165.3,165.0,165.12,21632.0
2025-06-05 14:45:00,165.15,165.21,165.1,165.17,15185.0,165.15,165.21,165.1,165.17,15185.0
2025-06-05 14:50:00,165.17,165.32,165.14,165.18,16477.0,165.17,165.32,165.14,165.18,16477.0
2025-06-05 14:55:00,165.16,165.29,165.16,165.23,19544.0,165.16,165.29,165.16,165.23,19544.0
2025-06-05 15:00:00,165.23,165.35,165.15,165.25,25937.0,165.23,165.35,165.15,165.25,25937.0
2025-06-05 15:05:00,165.25,165.69,165.24,165.68,32331.0,165.25,165.69,165.24,165.68,32331.0
2025-06-05 15:10:00,165.64,165.72,165.37,165.44,47669.0,165.64,165.72,165.37,165.44,47669.0
2025-06-05 15:15:00,165.41,165.52,164.89,164.99,53614.0,165.41,165.52,164.89,164.99,53614.0
2025-06-05 15:20:00,164.99,165.13,164.92,164.97,69621.0,164.99,165.13,164.92,164.97,69621.0
2025-06-05 15:25:00,165.0,165.49,164.96,165.25,62927.0,165.0,165.49,164.96,165.25,62927.0
2025-06-05 15:30:00,165.25,165.41,165.16,165.24,38893.0,165.25,165.41,165.16,165.24,38893.0
2025-06-05 15:35:00,165.25,165.59,165.13,165.51,61609.0,165.25,165.59,165.13,165.51,61609.0
2025-06-05 15:40:00,165.51,165.59,165.13,165.26,47439.0,165.51,165.59,165.13,165.26,47439.0
2025-06-05 15:45:00,165.27,165.41,165.13,165.41,58801.0,165.27,165.41,165.13,165.41,58801.0
2025-06-05 15:50:00,165.35,165.42,165.1,165.19,85055.0,165.35,165.42,165.1,165.19,85055.0
2025-06-05 15:55:00,165.17,165.5,165.07,165.35,233966.0,165.17,165.5,165.07,165.35,233966.0
2025-06-06 09:30:00,166.85,166.85,165.4,166.06,167904.0,166.85,166.85,165.4,166.06,167904.0
2025-06-06 09:35:00,166.23,166.7,166.03,166.6,28470.0,166.23,166.7,166.03,166.6,28470.0
2025-06-06 09:40:00,166.65,167.11,166.49,167.05,30470.0,166.65,167.11,166.49,167.05,30470.0
2025-06-06 09:45:00,167.11,167.62,167.06,167.5,26229.0,167.11,167.62,167.06,167.5,26229.0
2025-06-06 09:50:00,167.5,167.52,167.13,167.23,19372.0,167.5,167.52,167.13,167.23,19372.0
2025-06-06 09:55:00,167.24,167.27,167.03,167.15,32836.0,167.24,167.27,167.03,167.15,32836.0
2025-06-06 10:00:00,167.24,167.24,166.58,166.58,37256.0,167.24,167.24,166.58,166.58,37256.0
2025-06-06 10:05:00,166.67,167.06,166.5,166.6,33327.0,166.67,167.06,166.5,166.6,33327.0
2025-06-06 10:10:00,166.6,166.62,166.35,166.52,29459.0,166.6,166.62,166.35,166.52,29459.0
2025-06-06 10:15:00,166.6,166.69,166.24,166.37,53115.0,166.6,166.69,166.24,166.37,53115.0
2025-06-06 10:20:00,166.38,166.6,166.36,166.54,45124.0,166.38,166.6,166.36,166.54,45124.0
2025-06-06 10:25:00,166.55,166.64,166.48,166.55,23651.0,166.55,166.64,166.48,166.55,23651.0
2025-06-06 10:30:00,166.59,166.59,166.28,166.38,22350.0,166.59,166.59,166.28,166.38,22350.0
2025-06-06 10:35:00,166.38,166.46,166.35,166.37,27794.0,166.38,166.46,166.35,166.37,27794.0
2025-06-06 10:40:00,166.39,166.59,166.36,166.55,31679.0,166.39,166.59,166.36,166.55,31679.0
2025-06-06 10:45:00,166.48,166.51,166.1,166.17,29912.0,166.48,166.51,166.1,166.17,29912.0
2025-06-06 10:50:00,166.24,166.29,166.12,166.19,24898.0,166.24,166.29,166.12,166.19,24898.0
2025-06-06 10:55:00,166.16,166.45,166.15,166.3,9392.0,166.16,166.45,166.15,166.3,9392.0
2025-06-06 11:00:00,166.28,166.33,166.04,166.14,7668.0,166.28,166.33,166.04,166.14,7668.0
2025-06-06 11:05:00,166.12,166.37,166.08,166.26,13775.0,166.12,166.37,166.08,166.26,13775.0
2025-06-06 11:10:00,166.29,166.38,166.19,166.38,11764.0,166.29,166.38,166.19,166.38,11764.0
2025-06-06 11:15:00,166.37,166.47,165.85,165.91,16832.0,166.37,166.47,165.85,165.91,16832.0
2025-06-06 11:20:00,165.87,166.2,165.72,166.18,11449.0,165.87,166.2,165.72,166.18,11449.0
2025-06-06 11:25:00,166.15,166.37,166.15,166.34,11842.0,166.15,166.37,166.15,166.34,11842.0
2025-06-06 11:30:00,166.39,166.39,166.15,166.27,8112.0,166.39,166.39,166.15,166.27,8112.0
2025-06-06 11:35:00,166.29,166.33,166.1,166.16,18518.0,166.29,166.33,166.1,166.16,18518.0
2025-06-06 11:40:00,166.19,166.47,166.14,166.44,11825.0,166.19,166.47,166.14,166.44,11825.0
2025-06-06 11:45:00,166.43,166.56,166.31,166.36,17568.0,166.43,166.56,166.31,166.36,17568.0
2025-06-06 11:50:00,166.45,166.63,166.45,166.55,21869.0,166.45,166.63,166.45,166.55,21869.0
2025-06-06 11:55:00,166.59,166.59,166.42,166.56,14365.0,166.59,166.59,166.42,166.56,14365.0
2025-06-06 12:00:00,166.6,166.71,166.57,166.64,17786.0,166.6,166.71,166.57,166.64,17786.0
2025-06-06 12:05:00,166.62,166.69,166.33,166.4,28184.0,166.62,166.69,166.33,166.4,28184.0
2025-06-06 12:10:00,166.4,166.43,166.26,166.29,12437.0,166.4,166.43,166.26,166.29,12437.0
2025-06-06 12:15:00,166.28,166.44,166.26,166.28,18545.0,166.28,166.44,166.26,166.28,18545.0
2025-06-06 12:20:00,166.24,166.41,166.09,166.21,20894.0,166.24,166.41,166.09,166.21,20894.0
2025-06-06 12:25:00,166.22,166.32,166.09,166.09,14653.0,166.22,166.32,166.09,166.09,14653.0
2025-06-06 12:30:00,166.08,166.17,165.8,165.87,9237.0,166.08,166.17,165.8,165.87,9237.0
2025-06-06 12:35:00,165.82,165.92,165.73,165.74,12763.0,165.82,165.92,165.73,165.74,12763.0
2025-06-06 12:40:00,165.73,165.86,165.68,165.73,10582.0,165.73,165.86,165.68,165.73,10582.0
2025-06-06 12:45:00,165.74,165.82,165.66,165.75,8663.0,165.74,165.82,165.66,165.75,8663.0
2025-06-06 12:50:00,165.75,165.77,165.55,165.59,8293.0,165.75,165.77,165.55,165.59,8293.0
2025-06-06 12:55:00,165.62,165.82,165.46,165.75,9343.0,165.62,165.82,165.46,165.75,9343.0
2025-06-06 13:00:00,165.75,166.07,165.75,166.02,14703.0,165.75,166.07,165.75,166.02,14703.0
2025-06-06 13:05:00,166.02,166.13,165.97,166.13,19226.0,166.02,166.13,165.97,166.13,19226.0
2025-06-06 13:10:00,166.07,166.2,166.06,166.18,15778.0,166.07,166.2,166.06,166.18,15778.0
2025-06-06 13:15:00,166.15,166.31,166.1,166.29,12047.0,166.15,166.31,166.1,166.29,12047.0
2025-06-06 13:20:00,166.31,166.43,166.3,166.38,23811.0,166.31,166.43,166.3,166.38,23811.0
2025-06-06 13:25:00,166.4,166.4,166.27,166.31,21868.0,166.4,166.4,166.27,166.31,21868.0
2025-06-06 13:30:00,166.29,166.4,166.26,166.31,16309.0,166.29,166.4,166.26,166.31,16309.0
2025-06-06 13:35:00,166.33,166.34,166.25,166.31,10776.0,166.33,166.34,166.25,166.31,10776.0
2025-06-06 13:40:00,166.32,166.38,166.16,166.17,12933.0,166.32,166.38,166.16,166.17,12933.0
2025-06-06 13:45:00,166.17,166.23,166.11,166.15,16236.0,166.17,166.23,166.11,166.15,16236.0
2025-06-06 13:50:00,166.19,166.31,166.16,166.28,8548.0,166.19,166.31,166.16,166.28,8548.0
2025-06-06 13:55:00,166.28,166.35,166.18,166.23,8910.0,166.28,166.35,166.18,166.23,8910.0
2025-06-06 14:00:00,166.25,166.51,166.25,166.44,16444.0,166.25,166.51,166.25,166.44,16444.0
2025-06-06 14:05:00,166.48,166.55,166.44,166.49,23794.0,166.48,166.55,166.44,166.49,23794.0
2025-06-06 14:10:00,166.51,166.52,166.44,166.47,20819.0,166.51,166.52,166.44,166.47,20819.0
2025-06-06 14:15:00,166.49,166.82,166.47,166.77,30136.0,166.49,166.82,166.47,166.77,30136.0
2025-06-06 14:20:00,166.74,166.87,166.73,166.75,21121.0,166.74,166.87,166.73,166.75,21121.0
2025-06-06 14:25:00,166.73,166.75,166.46,166.58,20774.0,166.73,166.75,166.46,166.58,20774.0
2025-06-06 14:30:00,166.58,166.86,166.57,166.84,21282.0,166.58,166.86,166.57,166.84,21282.0
2025-06-06 14:35:00,166.84,166.95,166.82,166.94,27168.0,166.84,166.95,166.82,166.94,27168.0
2025-06-06 14:40:00,166.95,166.97,166.73,166.8,30417.0,166.95,166.97,166.73,166.8,30417.0
2025-06-06 14:45:00,166.8,166.84,166.73,166.84,16043.0,166.8,166.84,166.73,166.84,16043.0
2025-06-06 14:50:00,166.84,166.9,166.77,166.89,17890.0,166.84,166.9,166.77,166.89,17890.0
2025-06-06 14:55:00,166.88,167.02,166.85,166.96,24892.0,166.88,167.02,166.85,166.96,24892.0
2025-06-06 15:00:00,166.95,167.37,166.93,167.22,139492.0,166.95,167.37,166.93,167.22,139492.0
2025-06-06 15:05:00,167.22,167.4,167.21,167.33,31836.0,167.22,167.4,167.21,167.33,31836.0
2025-06-06 15:10:00,167.34,167.49,167.25,167.47,27795.0,167.34,167.49,167.25,167.47,27795.0
2025-06-06 15:15:00,167.47,167.53,167.4,167.4,35354.0,167.47,167.53,167.4,167.4,35354.0
2025-06-06 15:20:00,167.42,167.58,167.41,167.55,41724.0,167.42,167.58,167.41,167.55,41724.0
2025-06-06 15:25:00,167.58,167.88,167.57,167.86,75435.0,167.58,167.88,167.57,167.86,75435.0
2025-06-06 15:30:00,167.86,167.89,167.45,167.49,85025.0,167.86,167.89,167.45,167.49,85025.0
2025-06-06 15:35:00,167.49,167.53,167.1,167.13,33527.0,167.49,167.53,167.1,167.13,33527.0
2025-06-06 15:40:00,167.13,167.23,166.9,167.08,43629.0,167.13,167.23,166.9,167.08,43629.0
2025-06-06 15:45:00,167.07,167.22,166.95,166.99,33867.0,167.07,167.22,166.95,166.99,33867.0
2025-06-06 15:50:00,167.02,167.16,166.74,167.16,70586.0,167.02,167.16,166.74,167.16,70586.0
2025-06-06 15:55:00,167.16,167.16,166.68,166.71,209420.0,167.16,167.16,166.68,166.71,209420.0
2025-06-09 09:30:00,167.39,167.5,166.57,166.74,53397.0,167.39,167.5,166.57,166.74,53397.0
2025-06-09 09:35:00,166.85,168.17,166.85,168.17,19017.0,166.85,168.17,166.85,168.17,19017.0
2025-06-09 09:40:00,168.17,168.55,168.17,168.55,22306.0,168.17,168.55,168.17,168.55,22306.0
2025-06-09 09:45:00,168.41,168.61,168.35,168.52,36548.0,168.41,168.61,168.35,168.52,36548.0
2025-06-09 09:50:00,168.45,168.63,168.2,168.53,50386.0,168.45,168.63,168.2,168.53,50386.0
2025-06-09 09:55:00,168.49,168.82,168.49,168.64,51411.0,168.49,168.82,168.49,168.64,51411.0
2025-06-09 10:00:00,168.75,169.07,167.91,168.02,35078.0,168.75,169.07,167.91,168.02,35078.0
2025-06-09 10:05:00,168.01,168.43,168.0,168.25,22219.0,168.01,168.43,168.0,168.25,22219.0
2025-06-09 10:10:00,168.25,168.4,167.93,168.11,19828.0,168.25,168.4,167.93,168.11,19828.0
2025-06-09 10:15:00,168.13,168.6,168.0,168.55,29545.0,168.13,168.6,168.0,168.55,29545.0
2025-06-09 10:20:00,168.48,168.74,168.4,168.67,38788.0,168.48,168.74,168.4,168.67,38788.0
2025-06-09 10:25:00,168.67,168.87,168.67,168.71,21166.0,168.67,168.87,168.67,168.71,21166.0
2025-06-09 10:30:00,168.76,168.77,168.22,168.29,18735.0,168.76,168.77,168.22,168.29,18735.0
2025-06-09 10:35:00,168.23,168.23,167.52,167.56,35935.0,168.23,168.23,167.52,167.56,35935.0
2025-06-09 10:40:00,167.56,167.64,167.32,167.45,29895.0,167.56,167.64,167.32,167.45,29895.0
2025-06-09 10:45:00,167.45,167.83,167.36,167.76,27935.0,167.45,167.83,167.36,167.76,27935.0
2025-06-09 10:50:00,167.68,167.85,167.62,167.65,31607.0,167.68,167.85,167.62,167.65,31607.0
2025-06-09 10:55:00,167.65,167.9,167.61,167.82,19258.0,167.65,167.9,167.61,167.82,19258.0
2025-06-09 11:00:00,167.92,168.09,167.87,167.92,18912.0,167.92,168.09,167.87,167.92,18912.0
2025-06-09 11:05:00,167.92,168.21,167.91,168.21,14242.0,167.92,168.21,167.91,168.21,14242.0
2025-06-09 11:10:00,168.22,168.36,168.17,168.22,13506.0,168.22,168.36,168.17,168.22,13506.0
2025-06-09 11:15:00,168.22,168.9,168.22,168.87,19568.0,168.22,168.9,168.22,168.87,19568.0
2025-06-09 11:20:00,168.85,168.95,168.75,168.84,32229.0,168.85,168.95,168.75,168.84,32229.0
2025-06-09 11:25:00,168.86,169.03,168.81,169.0,70769.0,168.86,169.03,168.81,169.0,70769.0
2025-06-09 11:30:00,168.94,169.0,168.74,168.74,45347.0,168.94,169.0,168.74,168.74,45347.0
2025-06-09 11:35:00,168.74,168.96,168.67,168.86,17192.0,168.74,168.96,168.67,168.86,17192.0
2025-06-09 11:40:00,168.83,168.94,168.73,168.93,15894.0,168.83,168.94,168.73,168.93,15894.0
2025-06-09 11:45:00,168.93,168.99,168.63,168.73,19602.0,168.93,168.99,168.63,168.73,19602.0
2025-06-09 11:50:00,168.74,168.75,168.54,168.6,16352.0,168.74,168.75,168.54,168.6,16352.0
2025-06-09 11:55:00,168.63,168.71,168.4,168.69,37961.0,168.63,168.71,168.4,168.69,37961.0
2025-06-09 12:00:00,168.7,168.78,168.47,168.49,12271.0,168.7,168.78,168.47,168.49,12271.0
2025-06-09 12:05:00,168.49,168.59,168.38,168.55,16699.0,168.49,168.59,168.38,168.55,16699.0
2025-06-09 12:10:00,168.52,168.62,168.48,168.48,8075.0,168.52,168.62,168.48,168.48,8075.0
2025-06-09 12:15:00,168.48,168.67,168.45,168.67,11048.0,168.48,168.67,168.45,168.67,11048.0
2025-06-09 12:20:00,168.7,168.73,168.6,168.67,7944.0,168.7,168.73,168.6,168.67,7944.0
2025-06-09 12:25:00,168.67,168.83,168.63,168.79,12926.0,168.67,168.83,168.63,168.79,12926.0
2025-06-09 12:30:00,168.76,168.91,168.76,168.89,14632.0,168.76,168.91,168.76,168.89,14632.0
2025-06-09 12:35:00,168.92,168.99,168.63,168.65,27609.0,168.92,168.99,168.63,168.65,27609.0
2025-06-09 12:40:00,168.62,168.71,168.56,168.61,8804.0,168.62,168.71,168.56,168.61,8804.0
2025-06-09 12:45:00,168.64,168.66,168.56,168.57,14299.0,168.64,168.66,168.56,168.57,14299.0
2025-06-09 12:50:00,168.57,168.87,168.57,168.74,19866.0,168.57,168.87,168.57,168.74,19866.0
2025-06-09 12:55:00,168.7,168.7,168.35,168.42,18282.0,168.7,168.7,168.35,168.42,18282.0
2025-06-09 13:00:00,168.49,168.73,168.45,168.69,9211.0,168.49,168.73,168.45,168.69,9211.0
2025-06-09 13:05:00,168.72,168.78,168.62,168.67,13987.0,168.72,168.78,168.62,168.67,13987.0
2025-06-09 13:10:00,168.66,168.88,168.65,168.86,10038.0,168.66,168.88,168.65,168.86,10038.0
2025-06-09 13:15:00,168.86,168.93,168.68,168.72,17332.0,168.86,168.93,168.68,168.72,17332.0
2025-06-09 13:20:00,168.72,168.9,168.67,168.87,18308.0,168.72,168.9,168.67,168.87,18308.0
2025-06-09 13:25:00,168.88,168.98,168.84,168.91,9340.0,168.88,168.98,168.84,168.91,9340.0
2025-06-09 13:30:00,168.92,168.97,168.75,168.85,12678.0,168.92,168.97,168.75,168.85,12678.0
2025-06-09 13:35:00,168.87,168.98,168.84,168.97,13861.0,168.87,168.98,168.84,168.97,13861.0
2025-06-09 13:40:00,168.92,169.04,168.85,169.0,51759.0,168.92,169.04,168.85,169.0,51759.0
2025-06-09 13:45:00,168.97,169.01,168.93,168.99,11022.0,168.97,169.01,168.93,168.99,11022.0
2025-06-09 13:50:00,168.99,169.04,168.93,168.95,18346.0,168.99,169.04,168.93,168.95,18346.0
2025-06-09 13:55:00,168.94,168.95,168.83,168.86,10122.0,168.94,168.95,168.83,168.86,10122.0
2025-06-09 14:00:00,168.83,168.86,168.7,168.77,12525.0,168.83,168.86,168.7,168.77,12525.0
2025-06-09 14:05:00,168.82,169.0,168.81,168.9,24895.0,168.82,169.0,168.81,168.9,24895.0
2025-06-09 14:10:00,168.9,169.13,168.9,169.07,85305.0,168.9,169.13,168.9,169.07,85305.0
2025-06-09 14:15:00,169.08,169.2,169.07,169.18,18914.0,169.08,169.2,169.07,169.18,18914.0
2025-06-09 14:20:00,169.18,169.36,169.11,169.3,9955.0,169.18,169.36,169.11,169.3,9955.0
2025-06-09 14:25:00,169.3,169.6,169.28,169.51,14262.0,169.3,169.6,169.28,169.51,14262.0
2025-06-09 14:30:00,169.5,169.66,169.5,169.58,11669.0,169.5,169.66,169.5,169.58,11669.0
2025-06-09 14:35:00,169.6,169.65,169.43,169.47,42421.0,169.6,169.65,169.43,169.47,42421.0
2025-06-09 14:40:00,169.46,169.48,169.2,169.21,23624.0,169.46,169.48,169.2,169.21,23624.0
2025-06-09 14:45:00,169.24,169.47,169.19,169.4,22090.0,169.24,169.47,169.19,169.4,22090.0
2025-06-09 14:50:00,169.41,169.47,169.23,169.25,38290.0,169.41,169.47,169.23,169.25,38290.0
2025-06-09 14:55:00,169.26,169.26,168.88,168.97,18377.0,169.26,169.26,168.88,168.97,18377.0
2025-06-09 15:00:00,168.97,169.12,168.86,169.03,13804.0,168.97,169.12,168.86,169.03,13804.0
2025-06-09 15:05:00,169.02,169.07,168.85,168.97,19447.0,169.02,169.07,168.85,168.97,19447.0
2025-06-09 15:10:00,168.97,169.02,168.62,168.62,29278.0,168.97,169.02,168.62,168.62,29278.0
2025-06-09 15:15:00,168.64,168.72,168.52,168.71,46603.0,168.64,168.72,168.52,168.71,46603.0
2025-06-09 15:20:00,168.71,168.79,168.45,168.47,53796.0,168.71,168.79,168.45,168.47,53796.0
2025-06-09 15:25:00,168.46,168.48,168.15,168.15,53346.0,168.46,168.48,168.15,168.15,53346.0
2025-06-09 15:30:00,168.12,168.22,168.02,168.09,24567.0,168.12,168.22,168.02,168.09,24567.0
2025-06-09 15:35:00,168.11,168.12,167.98,168.0,28914.0,168.11,168.12,167.98,168.0,28914.0
2025-06-09 15:40:00,168.02,168.02,167.84,167.91,27731.0,168.02,168.02,167.84,167.91,27731.0
2025-06-09 15:45:00,167.89,167.89,167.65,167.84,32885.0,167.89,167.89,167.65,167.84,32885.0
2025-06-09 15:50:00,167.86,167.88,167.36,167.37,79378.0,167.86,167.88,167.36,167.37,79378.0
2025-06-09 15:55:00,167.4,167.5,166.86,166.9,304572.0,167.4,167.5,166.86,166.9,304572.0
2025-06-10 09:30:00,166.52,167.59,166.45,167.49,102878.0,166.52,167.59,166.45,167.49,102878.0
2025-06-10 09:35:00,167.53,168.14,167.17,167.67,29563.0,167.53,168.14,167.17,167.67,29563.0
2025-06-10 09:40:00,167.67,167.68,167.18,167.25,16336.0,167.67,167.68,167.18,167.25,16336.0
2025-06-10 09:45:00,167.26,167.95,167.19,167.8,25434.0,167.26,167.95,167.19,167.8,25434.0
2025-06-10 09:50:00,167.85,167.95,166.71,166.87,39148.0,167.85,167.95,166.71,166.87,39148.0
2025-06-10 09:55:00,166.81,166.81,166.37,166.52,28521.0,166.81,166.81,166.37,166.52,28521.0
2025-06-10 10:00:00,166.6,167.22,166.32,167.21,24943.0,166.6,167.22,166.32,167.21,24943.0
2025-06-10 10:05:00,167.24,167.32,167.0,167.28,11090.0,167.24,167.32,167.0,167.28,11090.0
2025-06-10 10:10:00,167.28,167.31,166.96,167.09,11000.0,167.28,167.31,166.96,167.09,11000.0
2025-06-10 10:15:00,167.12,167.69,167.04,167.62,38947.0,167.12,167.69,167.04,167.62,38947.0
2025-06-10 10:20:00,167.62,167.95,167.55,167.94,11375.0,167.62,167.95,167.55,167.94,11375.0
2025-06-10 10:25:00,167.84,168.26,167.84,168.22,79807.0,167.84,168.26,167.84,168.22,79807.0
2025-06-10 10:30:00,168.22,168.26,168.05,168.23,10158.0,168.22,168.26,168.05,168.23,10158.0
2025-06-10 10:35:00,168.17,168.48,168.01,168.46,32862.0,168.17,168.48,168.01,168.46,32862.0
2025-06-10 10:40:00,168.46,168.86,168.45,168.79,7653.0,168.46,168.86,168.45,168.79,7653.0
2025-06-10 10:45:00,168.89,169.0,168.63,168.68,10575.0,168.89,169.0,168.63,168.68,10575.0
2025-06-10 10:50:00,168.72,169.03,168.71,168.97,9917.0,168.72,169.03,168.71,168.97,9917.0
2025-06-10 10:55:00,169.0,169.21,168.81,168.9,19442.0,169.0,169.21,168.81,168.9,19442.0
2025-06-10 11:00:00,168.91,169.38,168.88,169.23,13416.0,168.91,169.38,168.88,169.23,13416.0
2025-06-10 11:05:00,169.18,169.56,169.13,169.34,17550.0,169.18,169.56,169.13,169.34,17550.0
2025-06-10 11:10:00,169.33,169.39,169.16,169.2,12415.0,169.33,169.39,169.16,169.2,12415.0
2025-06-10 11:15:00,169.13,169.45,169.11,169.4,7476.0,169.13,169.45,169.11,169.4,7476.0
2025-06-10 11:20:00,169.46,169.5,169.25,169.25,18435.0,169.46,169.5,169.25,169.25,18435.0
2025-06-10 11:25:00,169.25,169.28,169.08,169.16,13435.0,169.25,169.28,169.08,169.16,13435.0
2025-06-10 11:30:00,169.16,169.24,168.77,169.11,23097.0,169.16,169.24,168.77,169.11,23097.0
2025-06-10 11:35:00,169.05,169.24,168.86,169.0,174999.0,169.05,169.24,168.86,169.0,174999.0
2025-06-10 11:40:00,169.03,169.04,168.53,168.53,20809.0,169.03,169.04,168.53,168.53,20809.0
2025-06-10 11:45:00,168.51,168.86,168.51,168.81,26155.0,168.51,168.86,168.51,168.81,26155.0
2025-06-10 11:50:00,168.75,168.89,168.68,168.7,16695.0,168.75,168.89,168.68,168.7,16695.0
2025-06-10 11:55:00,168.72,168.77,168.64,168.7,15331.0,168.72,168.77,168.64,168.7,15331.0
2025-06-10 12:00:00,168.69,169.05,168.69,168.93,26331.0,168.69,169.05,168.69,168.93,26331.0
2025-06-10 12:05:00,168.93,169.0,168.52,168.58,35694.0,168.93,169.0,168.52,168.58,35694.0
2025-06-10 12:10:00,168.6,168.68,168.53,168.6,10807.0,168.6,168.68,168.53,168.6,10807.0
2025-06-10 12:15:00,168.63,168.76,168.42,168.74,72946.0,168.63,168.76,168.42,168.74,72946.0
2025-06-10 12:20:00,168.75,168.78,168.52,168.52,8072.0,168.75,168.78,168.52,168.52,8072.0
2025-06-10 12:25:00,168.51,168.54,168.37,168.44,11431.0,168.51,168.54,168.37,168.44,11431.0
2025-06-10 12:30:00,168.45,168.6,168.31,168.53,27683.0,168.45,168.6,168.31,168.53,27683.0
2025-06-10 12:35:00,168.53,168.65,168.53,168.65,4752.0,168.53,168.65,168.53,168.65,4752.0
2025-06-10 12:40:00,168.6,168.71,168.55,168.65,8810.0,168.6,168.71,168.55,168.65,8810.0
2025-06-10 12:45:00,168.69,168.96,168.69,168.87,26823.0,168.69,168.96,168.69,168.87,26823.0
2025-06-10 12:50:00,168.87,168.88,168.7,168.73,5256.0,168.87,168.88,168.7,168.73,5256.0
2025-06-10 12:55:00,168.77,168.79,168.44,168.63,7508.0,168.77,168.79,168.44,168.63,7508.0
2025-06-10 13:00:00,168.65,168.65,168.37,168.49,10748.0,168.65,168.65,168.37,168.49,10748.0
2025-06-10 13:05:00,168.49,168.8,168.25,168.8,63641.0,168.49,168.8,168.25,168.8,63641.0
2025-06-10 13:10:00,168.83,168.97,168.75,168.82,20045.0,168.83,168.97,168.75,168.82,20045.0
2025-06-10 13:15:00,168.89,168.9,168.48,168.53,15559.0,168.89,168.9,168.48,168.53,15559.0
2025-06-10 13:20:00,168.55,168.62,168.38,168.45,11602.0,168.55,168.62,168.38,168.45,11602.0
2025-06-10 13:25:00,168.45,168.46,168.32,168.45,12008.0,168.45,168.46,168.32,168.45,12008.0
2025-06-10 13:30:00,168.4,168.65,168.4,168.65,12254.0,168.4,168.65,168.4,168.65,12254.0
2025-06-10 13:35:00,168.69,168.86,168.59,168.83,14792.0,168.69,168.86,168.59,168.83,14792.0
2025-06-10 13:40:00,168.83,168.86,168.67,168.74,8345.0,168.83,168.86,168.67,168.74,8345.0
2025-06-10 13:45:00,168.74,168.76,168.61,168.7,7882.0,168.74,168.76,168.61,168.7,7882.0
2025-06-10 13:50:00,168.68,168.83,168.63,168.63,8490.0,168.68,168.83,168.63,168.63,8490.0
2025-06-10 13:55:00,168.64,168.64,168.5,168.55,11007.0,168.64,168.64,168.5,168.55,11007.0
2025-06-10 14:00:00,168.53,168.54,168.32,168.43,17955.0,168.53,168.54,168.32,168.43,17955.0
2025-06-10 14:05:00,168.42,168.56,168.37,168.55,10981.0,168.42,168.56,168.37,168.55,10981.0
2025-06-10 14:10:00,168.55,168.55,168.14,168.19,10695.0,168.55,168.55,168.14,168.19,10695.0
2025-06-10 14:15:00,168.19,168.2,167.98,168.12,20560.0,168.19,168.2,167.98,168.12,20560.0
2025-06-10 14:20:00,168.12,168.39,168.11,168.34,13160.0,168.12,168.39,168.11,168.34,13160.0
2025-06-10 14:25:00,168.34,168.51,168.02,168.1,58439.0,168.34,168.51,168.02,168.1,58439.0
2025-06-10 14:30:00,168.12,168.12,168.01,168.07,6511.0,168.12,168.12,168.01,168.07,6511.0
2025-06-10 14:35:00,168.07,168.15,168.0,168.02,13318.0,168.07,168.15,168.0,168.02,13318.0
2025-06-10 14:40:00,167.96,168.06,167.81,167.88,7453.0,167.96,168.06,167.81,167.88,7453.0
2025-06-10 14:45:00,167.88,168.01,167.76,167.97,19948.0,167.88,168.01,167.76,167.97,19948.0
2025-06-10 14:50:00,167.98,168.02,167.93,168.0,7835.0,167.98,168.02,167.93,168.0,7835.0
2025-06-10 14:55:00,168.03,168.23,167.91,167.91,23398.0,168.03,168.23,167.91,167.91,23398.0
2025-06-10 15:00:00,167.95,168.22,167.95,168.14,9266.0,167.95,168.22,167.95,168.14,9266.0
2025-06-10 15:05:00,168.13,168.24,168.09,168.19,13937.0,168.13,168.24,168.09,168.19,13937.0
2025-06-10 15:10:00,168.19,168.22,168.08,168.18,23954.0,168.19,168.22,168.08,168.18,23954.0
2025-06-10 15:15:00,168.16,168.26,168.02,168.19,35375.0,168.16,168.26,168.02,168.19,35375.0
2025-06-10 15:20:00,168.24,168.5,168.15,168.21,152542.0,168.24,168.5,168.15,168.21,152542.0
2025-06-10 15:25:00,168.21,168.21,167.87,167.87,23012.0,168.21,168.21,167.87,167.87,23012.0
2025-06-10 15:30:00,167.88,168.03,167.87,167.96,23682.0,167.88,168.03,167.87,167.96,23682.0
2025-06-10 15:35:00,167.93,168.02,167.84,167.94,20412.0,167.93,168.02,167.84,167.94,20412.0
2025-06-10 15:40:00,167.94,168.17,167.93,168.17,35382.0,167.94,168.17,167.93,168.17,35382.0
2025-06-10 15:45:00,168.14,168.31,168.07,168.22,57144.0,168.14,168.31,168.07,168.22,57144.0
2025-06-10 15:50:00,168.23,168.73,168.21,168.72,90689.0,168.23,168.73,168.21,168.72,90689.0
2025-06-10 15:55:00,168.71,168.99,168.7,168.8,277979.0,168.71,168.99,168.7,168.8,277979.0
2025-06-11 09:30:00,168.22,168.84,167.0,167.07,38722.0,168.22,168.84,167.0,167.07,38722.0
2025-06-11 09:35:00,167.87,167.88,167.08,167.46,9671.0,167.87,167.88,167.08,167.46,9671.0
2025-06-11 09:40:00,167.3,167.64,167.28,167.37,11737.0,167.3,167.64,167.28,167.37,11737.0
2025-06-11 09:45:00,167.37,167.45,166.8,167.01,22071.0,167.37,167.45,166.8,167.01,22071.0
2025-06-11 09:50:00,167.0,167.04,166.57,166.64,15476.0,167.0,167.04,166.57,166.64,15476.0
2025-06-11 09:55:00,166.56,166.8,166.46,166.77,6796.0,166.56,166.8,166.46,166.77,6796.0
2025-06-11 10:00:00,166.74,167.4,166.74,167.21,12368.0,166.74,167.4,166.74,167.21,12368.0
2025-06-11 10:05:00,167.23,167.72,167.23,167.7,8508.0,167.23,167.72,167.23,167.7,8508.0
2025-06-11 10:10:00,167.7,167.88,167.49,167.88,13331.0,167.7,167.88,167.49,167.88,13331.0
2025-06-11 10:15:00,167.88,168.13,167.81,167.89,15639.0,167.88,168.13,167.81,167.89,15639.0
2025-06-11 10:20:00,167.89,167.89,167.56,167.7,19081.0,167.89,167.89,167.56,167.7,19081.0
2025-06-11 10:25:00,167.71,167.71,167.27,167.47,41360.0,167.71,167.71,167.27,167.47,41360.0
2025-06-11 10:30:00,167.42,167.49,166.97,167.4,22994.0,167.42,167.49,166.97,167.4,22994.0
2025-06-11 10:35:00,167.39,167.5,167.25,167.48,10181.0,167.39,167.5,167.25,167.48,10181.0
2025-06-11 10:40:00,167.39,167.41,166.95,167.03,20914.0,167.39,167.41,166.95,167.03,20914.0
2025-06-11 10:45:00,167.03,167.39,167.03,167.24,5440.0,167.03,167.39,167.03,167.24,5440.0
2025-06-11 10:50:00,167.31,167.39,167.23,167.35,19297.0,167.31,167.39,167.23,167.35,19297.0
2025-06-11 10:55:00,167.31,167.54,167.31,167.53,13590.0,167.31,167.54,167.31,167.53,13590.0
2025-06-11 11:00:00,167.5,167.54,167.27,167.5,28536.0,167.5,167.54,167.27,167.5,28536.0
2025-06-11 11:05:00,167.44,167.5,167.06,167.13,51387.0,167.44,167.5,167.06,167.13,51387.0
2025-06-11 11:10:00,167.13,167.54,167.04,167.44,12179.0,167.13,167.54,167.04,167.44,12179.0
2025-06-11 11:15:00,167.44,167.56,167.32,167.53,11236.0,167.44,167.56,167.32,167.53,11236.0
2025-06-11 11:20:00,167.52,167.59,167.46,167.55,19379.0,167.52,167.59,167.46,167.55,19379.0
2025-06-11 11:25:00,167.56,167.56,167.33,167.36,20721.0,167.56,167.56,167.33,167.36,20721.0
2025-06-11 11:30:00,167.35,167.35,167.1,167.25,24540.0,167.35,167.35,167.1,167.25,24540.0
2025-06-11 11:35:00,167.25,167.41,167.18,167.26,15209.0,167.25,167.41,167.18,167.26,15209.0
2025-06-11 11:40:00,167.21,167.28,167.1,167.19,22861.0,167.21,167.28,167.1,167.19,22861.0
2025-06-11 11:45:00,167.19,167.34,167.19,167.27,17029.0,167.19,167.34,167.19,167.27,17029.0
2025-06-11 11:50:00,167.29,167.3,166.83,167.05,31513.0,167.29,167.3,166.83,167.05,31513.0
2025-06-11 11:55:00,167.05,167.15,166.92,167.15,19836.0,167.05,167.15,166.92,167.15,19836.0
2025-06-11 12:00:00,167.16,167.29,166.82,166.82,25485.0,167.16,167.29,166.82,166.82,25485.0
2025-06-11 12:05:00,166.87,166.88,166.65,166.71,12790.0,166.87,166.88,166.65,166.71,12790.0
2025-06-11 12:10:00,166.72,166.72,166.41,166.51,22154.0,166.72,166.72,166.41,166.51,22154.0
2025-06-11 12:15:00,166.51,166.76,166.32,166.7,34824.0,166.51,166.76,166.32,166.7,34824.0
2025-06-11 12:20:00,166.76,166.86,166.62,166.8,8969.0,166.76,166.86,166.62,166.8,8969.0
2025-06-11 12:25:00,166.78,167.05,166.63,167.05,19310.0,166.78,167.05,166.63,167.05,19310.0
2025-06-11 12:30:00,167.08,167.23,166.89,167.0,34917.0,167.08,167.23,166.89,167.0,34917.0
2025-06-11 12:35:00,167.02,167.11,166.9,166.98,9678.0,167.02,167.11,166.9,166.98,9678.0
2025-06-11 12:40:00,166.96,167.16,166.83,167.15,18646.0,166.96,167.16,166.83,167.15,18646.0
2025-06-11 12:45:00,167.15,167.38,167.1,167.25,4709.0,167.15,167.38,167.1,167.25,4709.0
2025-06-11 12:50:00,167.25,167.41,167.24,167.31,5298.0,167.25,167.41,167.24,167.31,5298.0
2025-06-11 12:55:00,167.36,167.48,167.32,167.44,4497.0,167.36,167.48,167.32,167.44,4497.0
2025-06-11 13:00:00,167.41,167.58,167.4,167.55,10052.0,167.41,167.58,167.4,167.55,10052.0
2025-06-11 13:05:00,167.52,167.65,167.39,167.65,7369.0,167.52,167.65,167.39,167.65,7369.0
2025-06-11 13:10:00,167.65,167.66,167.51,167.61,12186.0,167.65,167.66,167.51,167.61,12186.0
2025-06-11 13:15:00,167.62,167.94,167.56,167.86,16896.0,167.62,167.94,167.56,167.86,16896.0
2025-06-11 13:20:00,167.86,167.94,167.77,167.87,8484.0,167.86,167.94,167.77,167.87,8484.0
2025-06-11 13:25:00,167.86,168.0,167.86,167.95,10989.0,167.86,168.0,167.86,167.95,10989.0
2025-06-11 13:30:00,167.91,167.95,167.71,167.8,14028.0,167.91,167.95,167.71,167.8,14028.0
2025-06-11 13:35:00,167.8,167.9,167.76,167.84,8033.0,167.8,167.9,167.76,167.84,8033.0
2025-06-11 13:40:00,167.9,168.05,167.8,167.9,30661.0,167.9,168.05,167.8,167.9,30661.0
2025-06-11 13:45:00,167.9,167.99,167.84,167.94,20582.0,167.9,167.99,167.84,167.94,20582.0
2025-06-11 13:50:00,167.88,168.1,167.88,168.02,21396.0,167.88,168.1,167.88,168.02,21396.0
2025-06-11 13:55:00,168.02,168.07,167.93,168.0,24636.0,168.02,168.07,167.93,168.0,24636.0
2025-06-11 14:00:00,167.98,168.09,167.64,167.72,135713.0,167.98,168.09,167.64,167.72,135713.0
2025-06-11 14:05:00,167.78,168.2,167.73,167.74,22104.0,167.78,168.2,167.73,167.74,22104.0
2025-06-11 14:10:00,167.73,167.73,167.49,167.53,13900.0,167.73,167.73,167.49,167.53,13900.0
2025-06-11 14:15:00,167.5,167.5,166.98,167.27,14489.0,167.5,167.5,166.98,167.27,14489.0
2025-06-11 14:20:00,167.28,167.51,167.27,167.5,12015.0,167.28,167.51,167.27,167.5,12015.0
2025-06-11 14:25:00,167.46,167.54,167.25,167.37,17635.0,167.46,167.54,167.25,167.37,17635.0
2025-06-11 14:30:00,167.36,167.65,167.14,167.63,22901.0,167.36,167.65,167.14,167.63,22901.0
2025-06-11 14:35:00,167.61,167.97,167.56,167.94,11352.0,167.61,167.97,167.56,167.94,11352.0
2025-06-11 14:40:00,167.95,168.09,167.88,168.08,12803.0,167.95,168.09,167.88,168.08,12803.0
2025-06-11 14:45:00,168.08,168.12,167.93,168.07,11769.0,168.08,168.12,167.93,168.07,11769.0
2025-06-11 14:50:00,168.1,168.31,168.01,168.13,23467.0,168.1,168.31,168.01,168.13,23467.0
2025-06-11 14:55:00,168.09,168.13,167.7,167.78,30823.0,168.09,168.13,167.7,167.78,30823.0
2025-06-11 15:00:00,167.76,167.9,167.58,167.76,17832.0,167.76,167.9,167.58,167.76,17832.0
2025-06-11 15:05:00,167.75,167.95,167.67,167.86,19858.0,167.75,167.95,167.67,167.86,19858.0
2025-06-11 15:10:00,167.86,167.96,167.78,167.93,9981.0,167.86,167.96,167.78,167.93,9981.0
2025-06-11 15:15:00,167.9,168.0,167.66,167.69,23775.0,167.9,168.0,167.66,167.69,23775.0
2025-06-11 15:20:00,167.69,167.83,167.61,167.76,23863.0,167.69,167.83,167.61,167.76,23863.0
2025-06-11 15:25:00,167.8,167.9,167.6,167.81,21543.0,167.8,167.9,167.6,167.81,21543.0
2025-06-11 15:30:00,167.78,167.87,167.36,167.37,28369.0,167.78,167.87,167.36,167.37,28369.0
2025-06-11 15:35:00,167.37,167.55,167.34,167.48,16360.0,167.37,167.55,167.34,167.48,16360.0
2025-06-11 15:40:00,167.45,167.66,167.41,167.64,14824.0,167.45,167.66,167.41,167.64,14824.0
2025-06-11 15:45:00,167.64,167.69,167.37,167.39,26779.0,167.64,167.69,167.37,167.39,26779.0
2025-06-11 15:50:00,167.42,167.95,167.36,167.8,61075.0,167.42,167.95,167.36,167.8,61075.0
2025-06-11 15:55:00,167.79,168.13,167.76,168.03,201540.0,167.79,168.13,167.76,168.03,201540.0
2025-06-12 09:30:00,167.72,168.25,167.0,167.0,46903.0,167.72,168.25,167.0,167.0,46903.0
2025-06-12 09:35:00,167.17,167.47,166.49,167.13,17330.0,167.17,167.47,166.49,167.13,17330.0
2025-06-12 09:40:00,167.21,167.29,167.01,167.13,9985.0,167.21,167.29,167.01,167.13,9985.0
2025-06-12 09:45:00,167.0,167.0,166.61,166.94,14226.0,167.0,167.0,166.61,166.94,14226.0
2025-06-12 09:50:00,166.95,167.59,166.94,167.34,19916.0,166.95,167.59,166.94,167.34,19916.0
2025-06-12 09:55:00,167.35,167.35,166.85,167.02,21855.0,167.35,167.35,166.85,167.02,21855.0
2025-06-12 10:00:00,167.12,167.79,166.93,167.64,27497.0,167.12,167.79,166.93,167.64,27497.0
2025-06-12 10:05:00,167.64,167.68,167.08,167.23,41288.0,167.64,167.68,167.08,167.23,41288.0
2025-06-12 10:10:00,167.12,167.39,167.02,167.39,15510.0,167.12,167.39,167.02,167.39,15510.0
2025-06-12 10:15:00,167.44,167.6,167.24,167.26,13326.0,167.44,167.6,167.24,167.26,13326.0
2025-06-12 10:20:00,167.25,167.52,167.25,167.48,8879.0,167.25,167.52,167.25,167.48,8879.0
2025-06-12 10:25:00,167.49,167.71,167.43,167.63,14987.0,167.49,167.71,167.43,167.63,14987.0
2025-06-12 10:30:00,167.57,167.79,167.53,167.64,14331.0,167.57,167.79,167.53,167.64,14331.0
2025-06-12 10:35:00,167.57,167.66,167.41,167.64,40041.0,167.57,167.66,167.41,167.64,40041.0
2025-06-12 10:40:00,167.62,167.66,167.35,167.38,13795.0,167.62,167.66,167.35,167.38,13795.0
2025-06-12 10:45:00,167.45,167.57,167.42,167.44,24005.0,167.45,167.57,167.42,167.44,24005.0
2025-06-12 10:50:00,167.45,167.45,167.25,167.25,12701.0,167.45,167.45,167.25,167.25,12701.0
2025-06-12 10:55:00,167.27,167.29,167.07,167.11,16390.0,167.27,167.29,167.07,167.11,16390.0
2025-06-12 11:00:00,167.17,167.64,167.15,167.64,10160.0,167.17,167.64,167.15,167.64,10160.0
2025-06-12 11:05:00,167.64,167.65,167.34,167.43,10087.0,167.64,167.65,167.34,167.43,10087.0
2025-06-12 11:10:00,167.37,167.46,167.27,167.4,9752.0,167.37,167.46,167.27,167.4,9752.0
2025-06-12 11:15:00,167.42,167.43,167.17,167.22,7268.0,167.42,167.43,167.17,167.22,7268.0
2025-06-12 11:20:00,167.27,167.27,166.81,166.9,13398.0,167.27,167.27,166.81,166.9,13398.0
2025-06-12 11:25:00,166.85,167.18,166.85,167.03,8687.0,166.85,167.18,166.85,167.03,8687.0
2025-06-12 11:30:00,167.18,167.28,167.04,167.17,13170.0,167.18,167.28,167.04,167.17,13170.0
2025-06-12 11:35:00,167.23,167.25,167.09,167.11,4538.0,167.23,167.25,167.09,167.11,4538.0
2025-06-12 11:40:00,167.09,167.29,167.03,167.21,8568.0,167.09,167.29,167.03,167.21,8568.0
2025-06-12 11:45:00,167.23,167.23,166.95,166.97,4376.0,167.23,167.23,166.95,166.97,4376.0
2025-06-12 11:50:00,167.0,167.2,166.94,167.19,10645.0,167.0,167.2,166.94,167.19,10645.0
2025-06-12 11:55:00,167.17,167.37,167.17,167.33,11861.0,167.17,167.37,167.17,167.33,11861.0
2025-06-12 12:00:00,167.34,167.4,167.22,167.25,13455.0,167.34,167.4,167.22,167.25,13455.0
2025-06-12 12:05:00,167.25,167.42,167.18,167.41,10260.0,167.25,167.42,167.18,167.41,10260.0
2025-06-12 12:10:00,167.44,167.51,167.37,167.47,11217.0,167.44,167.51,167.37,167.47,11217.0
2025-06-12 12:15:00,167.51,167.53,167.24,167.27,10130.0,167.51,167.53,167.24,167.27,10130.0
2025-06-12 12:20:00,167.28,167.39,167.04,167.09,8836.0,167.28,167.39,167.04,167.09,8836.0
2025-06-12 12:25:00,167.04,167.37,167.04,167.32,9956.0,167.04,167.37,167.04,167.32,9956.0
2025-06-12 12:30:00,167.25,167.36,167.09,167.29,11342.0,167.25,167.36,167.09,167.29,11342.0
2025-06-12 12:35:00,167.35,167.42,167.32,167.37,4364.0,167.35,167.42,167.32,167.37,4364.0
2025-06-12 12:40:00,167.37,167.51,167.35,167.49,5362.0,167.37,167.51,167.35,167.49,5362.0
2025-06-12 12:45:00,167.5,167.53,167.43,167.5,5052.0,167.5,167.53,167.43,167.5,5052.0
2025-06-12 12:50:00,167.5,167.51,167.4,167.47,5131.0,167.5,167.51,167.4,167.47,5131.0
2025-06-12 12:55:00,167.43,167.47,167.33,167.37,7804.0,167.43,167.47,167.33,167.37,7804.0
2025-06-12 13:00:00,167.38,167.63,167.37,167.42,9833.0,167.38,167.63,167.37,167.42,9833.0
2025-06-12 13:05:00,167.42,167.52,167.37,167.52,4115.0,167.42,167.52,167.37,167.52,4115.0
2025-06-12 13:10:00,167.53,167.63,167.49,167.63,9274.0,167.53,167.63,167.49,167.63,9274.0
2025-06-12 13:15:00,167.65,167.66,167.52,167.54,11407.0,167.65,167.66,167.52,167.54,11407.0
2025-06-12 13:20:00,167.6,167.62,167.4,167.55,9138.0,167.6,167.62,167.4,167.55,9138.0
2025-06-12 13:25:00,167.54,167.66,167.42,167.47,6040.0,167.54,167.66,167.42,167.47,6040.0
2025-06-12 13:30:00,167.43,167.63,167.43,167.63,10102.0,167.43,167.63,167.43,167.63,10102.0
2025-06-12 13:35:00,167.64,167.64,167.48,167.54,17341.0,167.64,167.64,167.48,167.54,17341.0
2025-06-12 13:40:00,167.46,167.65,167.36,167.52,13608.0,167.46,167.65,167.36,167.52,13608.0
2025-06-12 13:45:00,167.55,167.55,167.32,167.44,18676.0,167.55,167.55,167.32,167.44,18676.0
2025-06-12 13:50:00,167.44,167.46,167.36,167.46,5065.0,167.44,167.46,167.36,167.46,5065.0
2025-06-12 13:55:00,167.43,167.46,167.23,167.29,10350.0,167.43,167.46,167.23,167.29,10350.0
2025-06-12 14:00:00,167.31,167.48,167.3,167.44,6869.0,167.31,167.48,167.3,167.44,6869.0
2025-06-12 14:05:00,167.44,167.46,167.34,167.4,7649.0,167.44,167.46,167.34,167.4,7649.0
2025-06-12 14:10:00,167.36,167.37,167.24,167.29,10163.0,167.36,167.37,167.24,167.29,10163.0
2025-06-12 14:15:00,167.29,167.32,167.21,167.22,9941.0,167.29,167.32,167.21,167.22,9941.0
2025-06-12 14:20:00,167.29,167.33,167.11,167.18,11965.0,167.29,167.33,167.11,167.18,11965.0
2025-06-12 14:25:00,167.21,167.22,167.03,167.14,8505.0,167.21,167.22,167.03,167.14,8505.0
2025-06-12 14:30:00,167.14,167.31,167.11,167.28,21714.0,167.14,167.31,167.11,167.28,21714.0
2025-06-12 14:35:00,167.33,167.47,167.33,167.42,10802.0,167.33,167.47,167.33,167.42,10802.0
2025-06-12 14:40:00,167.46,167.5,167.41,167.44,13333.0,167.46,167.5,167.41,167.44,13333.0
2025-06-12 14:45:00,167.44,167.61,167.35,167.61,12981.0,167.44,167.61,167.35,167.61,12981.0
2025-06-12 14:50:00,167.57,167.89,167.57,167.89,12265.0,167.57,167.89,167.57,167.89,12265.0
2025-06-12 14:55:00,167.88,167.88,167.73,167.88,17016.0,167.88,167.88,167.73,167.88,17016.0
2025-06-12 15:00:00,167.86,167.96,167.84,167.95,24349.0,167.86,167.96,167.84,167.95,24349.0
2025-06-12 15:05:00,167.97,168.02,167.93,167.97,14109.0,167.97,168.02,167.93,167.97,14109.0
2025-06-12 15:10:00,168.0,168.03,167.8,167.81,29991.0,168.0,168.03,167.8,167.81,29991.0
2025-06-12 15:15:00,167.78,167.78,167.51,167.55,27893.0,167.78,167.78,167.51,167.55,27893.0
2025-06-12 15:20:00,167.56,167.7,167.49,167.53,25924.0,167.56,167.7,167.49,167.53,25924.0
2025-06-12 15:25:00,167.54,167.56,167.39,167.52,20970.0,167.54,167.56,167.39,167.52,20970.0
2025-06-12 15:30:00,167.56,167.7,167.45,167.47,36825.0,167.56,167.7,167.45,167.47,36825.0
2025-06-12 15:35:00,167.47,167.68,167.44,167.63,21310.0,167.47,167.68,167.44,167.63,21310.0
2025-06-12 15:40:00,167.63,167.71,167.58,167.59,26898.0,167.63,167.71,167.58,167.59,26898.0
2025-06-12 15:45:00,167.61,167.7,167.54,167.59,36269.0,167.61,167.7,167.54,167.59,36269.0
2025-06-12 15:50:00,167.57,167.92,167.36,167.84,52005.0,167.57,167.92,167.36,167.84,52005.0
2025-06-12 15:55:00,167.84,168.13,167.7,168.02,133597.0,167.84,168.13,167.7,168.02,133597.0
2025-06-13 09:30:00,164.65,166.0,163.25,163.83,82493.0,164.65,166.0,163.25,163.83,82493.0
2025-06-13 09:35:00,163.85,164.15,163.72,163.72,31861.0,163.85,164.15,163.72,163.72,31861.0
2025-06-13 09:40:00,163.84,163.95,163.42,163.45,49917.0,163.84,163.95,163.42,163.45,49917.0
2025-06-13 09:45:00,163.48,164.28,163.19,164.25,54802.0,163.48,164.28,163.19,164.25,54802.0
2025-06-13 09:50:00,164.15,164.26,163.71,163.92,59598.0,164.15,164.26,163.71,163.92,59598.0
2025-06-13 09:55:00,163.78,163.97,163.51,163.56,54034.0,163.78,163.97,163.51,163.56,54034.0
2025-06-13 10:00:00,163.6,164.04,162.86,163.05,65073.0,163.6,164.04,162.86,163.05,65073.0
2025-06-13 10:05:00,163.0,163.29,162.63,163.16,60291.0,163.0,163.29,162.63,163.16,60291.0
2025-06-13 10:10:00,163.16,163.23,162.45,162.84,27762.0,163.16,163.23,162.45,162.84,27762.0
2025-06-13 10:15:00,162.84,163.89,162.73,163.63,34306.0,162.84,163.89,162.73,163.63,34306.0
2025-06-13 10:20:00,163.65,163.65,163.3,163.45,24723.0,163.65,163.65,163.3,163.45,24723.0
2025-06-13 10:25:00,163.36,163.46,163.05,163.06,18782.0,163.36,163.46,163.05,163.06,18782.0
2025-06-13 10:30:00,163.12,163.14,162.89,163.01,19315.0,163.12,163.14,162.89,163.01,19315.0
2025-06-13 10:35:00,163.04,163.04,162.54,162.73,41652.0,163.04,163.04,162.54,162.73,41652.0
2025-06-13 10:40:00,162.79,163.2,162.79,163.0,43865.0,162.79,163.2,162.79,163.0,43865.0
2025-06-13 10:45:00,162.94,163.01,162.65,162.88,14740.0,162.94,163.01,162.65,162.88,14740.0
2025-06-13 10:50:00,162.88,163.34,162.8,163.29,42869.0,162.88,163.34,162.8,163.29,42869.0
2025-06-13 10:55:00,163.3,163.43,163.12,163.27,12993.0,163.3,163.43,163.12,163.27,12993.0
2025-06-13 11:00:00,163.27,163.55,163.15,163.54,42021.0,163.27,163.55,163.15,163.54,42021.0
2025-06-13 11:05:00,163.5,163.66,163.46,163.55,22467.0,163.5,163.66,163.46,163.55,22467.0
2025-06-13 11:10:00,163.54,163.58,163.2,163.4,36243.0,163.54,163.58,163.2,163.4,36243.0
2025-06-13 11:15:00,163.43,163.5,163.35,163.5,17167.0,163.43,163.5,163.35,163.5,17167.0
2025-06-13 11:20:00,163.5,163.95,163.48,163.83,12159.0,163.5,163.95,163.48,163.83,12159.0
2025-06-13 11:25:00,163.91,164.03,163.72,164.02,18961.0,163.91,164.03,163.72,164.02,18961.0
2025-06-13 11:30:00,164.06,164.23,163.95,164.01,12837.0,164.06,164.23,163.95,164.01,12837.0
2025-06-13 11:35:00,163.97,164.06,163.84,163.84,11915.0,163.97,164.06,163.84,163.84,11915.0
2025-06-13 11:40:00,163.81,164.1,163.78,164.06,19540.0,163.81,164.1,163.78,164.06,19540.0
2025-06-13 11:45:00,164.1,164.26,164.01,164.01,14418.0,164.1,164.26,164.01,164.01,14418.0
2025-06-13 11:50:00,164.02,164.35,163.95,164.34,13499.0,164.02,164.35,163.95,164.34,13499.0
2025-06-13 11:55:00,164.4,164.4,164.24,164.32,10166.0,164.4,164.4,164.24,164.32,10166.0
2025-06-13 12:00:00,164.32,164.46,164.3,164.3,10953.0,164.32,164.46,164.3,164.3,10953.0
2025-06-13 12:05:00,164.32,164.47,164.25,164.3,15083.0,164.32,164.47,164.25,164.3,15083.0
2025-06-13 12:10:00,164.31,164.51,164.31,164.42,5705.0,164.31,164.51,164.31,164.42,5705.0
2025-06-13 12:15:00,164.46,164.49,164.29,164.45,9669.0,164.46,164.49,164.29,164.45,9669.0
2025-06-13 12:20:00,164.43,164.49,164.36,164.4,14058.0,164.43,164.49,164.36,164.4,14058.0
2025-06-13 12:25:00,164.35,164.38,164.06,164.09,14875.0,164.35,164.38,164.06,164.09,14875.0
2025-06-13 12:30:00,164.13,164.47,164.12,164.47,15415.0,164.13,164.47,164.12,164.47,15415.0
2025-06-13 12:35:00,164.51,164.54,164.09,164.14,4572.0,164.51,164.54,164.09,164.14,4572.0
2025-06-13 12:40:00,164.1,164.18,163.97,163.98,9670.0,164.1,164.18,163.97,163.98,9670.0
2025-06-13 12:45:00,164.04,164.09,163.89,163.89,3107.0,164.04,164.09,163.89,163.89,3107.0
2025-06-13 12:50:00,163.91,164.32,163.87,164.29,7055.0,163.91,164.32,163.87,164.29,7055.0
2025-06-13 12:55:00,164.28,164.32,164.1,164.11,8965.0,164.28,164.32,164.1,164.11,8965.0
2025-06-13 13:00:00,164.1,164.16,163.74,163.77,20778.0,164.1,164.16,163.74,163.77,20778.0
2025-06-13 13:05:00,163.77,163.89,163.7,163.71,15616.0,163.77,163.89,163.7,163.71,15616.0
2025-06-13 13:10:00,163.71,163.71,163.56,163.59,17994.0,163.71,163.71,163.56,163.59,17994.0
2025-06-13 13:15:00,163.58,163.58,163.36,163.51,17605.0,163.58,163.58,163.36,163.51,17605.0
2025-06-13 13:20:00,163.51,163.76,163.5,163.63,11161.0,163.51,163.76,163.5,163.63,11161.0
2025-06-13 13:25:00,163.63,163.68,163.5,163.51,13285.0,163.63,163.68,163.5,163.51,13285.0
2025-06-13 13:30:00,163.56,163.58,163.42,163.47,12384.0,163.56,163.58,163.42,163.47,12384.0
2025-06-13 13:35:00,163.49,163.74,163.49,163.7,9230.0,163.49,163.74,163.49,163.7,9230.0
2025-06-13 13:40:00,163.66,163.86,163.61,163.68,15504.0,163.66,163.86,163.61,163.68,15504.0
2025-06-13 13:45:00,163.69,163.79,163.68,163.79,7080.0,163.69,163.79,163.68,163.79,7080.0
2025-06-13 13:50:00,163.79,164.09,163.76,163.94,10600.0,163.79,164.09,163.76,163.94,10600.0
2025-06-13 13:55:00,163.97,164.03,163.87,164.0,10844.0,163.97,164.03,163.87,164.0,10844.0
2025-06-13 14:00:00,163.99,164.15,163.7,163.83,13381.0,163.99,164.15,163.7,163.83,13381.0
2025-06-13 14:05:00,163.87,163.99,163.68,163.85,10072.0,163.87,163.99,163.68,163.85,10072.0
2025-06-13 14:10:00,163.8,163.92,163.74,163.78,10954.0,163.8,163.92,163.74,163.78,10954.0
2025-06-13 14:15:00,163.78,163.78,163.53,163.74,16320.0,163.78,163.78,163.53,163.74,16320.0
2025-06-13 14:20:00,163.74,163.78,163.52,163.56,11941.0,163.74,163.78,163.52,163.56,11941.0
2025-06-13 14:25:00,163.56,163.56,163.25,163.33,13912.0,163.56,163.56,163.25,163.33,13912.0
2025-06-13 14:30:00,163.31,163.37,163.06,163.16,23070.0,163.31,163.37,163.06,163.16,23070.0
2025-06-13 14:35:00,163.16,163.2,163.0,163.18,13657.0,163.16,163.2,163.0,163.18,13657.0
2025-06-13 14:40:00,163.13,163.22,163.06,163.22,10915.0,163.13,163.22,163.06,163.22,10915.0
2025-06-13 14:45:00,163.19,163.38,163.17,163.2,10933.0,163.19,163.38,163.17,163.2,10933.0
2025-06-13 14:50:00,163.24,163.32,163.22,163.3,10785.0,163.24,163.32,163.22,163.3,10785.0
2025-06-13 14:55:00,163.27,163.32,163.17,163.22,15763.0,163.27,163.32,163.17,163.22,15763.0
2025-06-13 15:00:00,163.2,163.29,162.93,163.22,24160.0,163.2,163.29,162.93,163.22,24160.0
2025-06-13 15:05:00,163.24,163.43,163.2,163.43,15354.0,163.24,163.43,163.2,163.43,15354.0
2025-06-13 15:10:00,163.43,163.5,163.36,163.45,14467.0,163.43,163.5,163.36,163.45,14467.0
2025-06-13 15:15:00,163.42,163.48,163.35,163.38,19014.0,163.42,163.48,163.35,163.38,19014.0
2025-06-13 15:20:00,163.38,163.5,163.14,163.15,43381.0,163.38,163.5,163.14,163.15,43381.0
2025-06-13 15:25:00,163.15,163.15,162.94,162.95,22170.0,163.15,163.15,162.94,162.95,22170.0
2025-06-13 15:30:00,162.97,163.02,162.64,162.71,26272.0,162.97,163.02,162.64,162.71,26272.0
2025-06-13 15:35:00,162.69,162.79,162.64,162.66,38020.0,162.69,162.79,162.64,162.66,38020.0
2025-06-13 15:40:00,162.65,162.85,162.53,162.58,25917.0,162.65,162.85,162.53,162.58,25917.0
2025-06-13 15:45:00,162.58,162.8,162.38,162.72,35286.0,162.58,162.8,162.38,162.72,35286.0
2025-06-13 15:50:00,162.72,162.92,162.56,162.63,56242.0,162.72,162.92,162.56,162.63,56242.0
2025-06-13 15:55:00,162.6,163.05,162.57,163.01,214792.0,162.6,163.05,162.57,163.01,214792.0
2025-06-16 09:30:00,163.97,164.43,163.38,163.9,32960.0,163.97,164.43,163.38,163.9,32960.0
2025-06-16 09:35:00,163.97,164.03,163.55,163.62,35442.0,163.97,164.03,163.55,163.62,35442.0
2025-06-16 09:40:00,163.52,163.89,163.52,163.62,31897.0,163.52,163.89,163.52,163.62,31897.0
2025-06-16 09:45:00,163.62,164.01,163.61,163.87,36267.0,163.62,164.01,163.61,163.87,36267.0
2025-06-16 09:50:00,163.79,164.43,163.57,164.43,37091.0,163.79,164.43,163.57,164.43,37091.0
2025-06-16 09:55:00,164.42,164.74,164.3,164.7,65161.0,164.42,164.74,164.3,164.7,65161.0
2025-06-16 10:00:00,164.78,165.01,164.31,164.48,26485.0,164.78,165.01,164.31,164.48,26485.0
2025-06-16 10:05:00,164.52,164.53,164.04,164.22,21165.0,164.52,164.53,164.04,164.22,21165.0
2025-06-16 10:10:00,164.2,164.47,164.14,164.4,9078.0,164.2,164.47,164.14,164.4,9078.0
2025-06-16 10:15:00,164.48,164.48,164.28,164.43,28668.0,164.48,164.48,164.28,164.43,28668.0
2025-06-16 10:20:00,164.41,164.72,164.3,164.72,30164.0,164.41,164.72,164.3,164.72,30164.0
2025-06-16 10:25:00,164.73,165.07,164.64,164.92,43173.0,164.73,165.07,164.64,164.92,43173.0
2025-06-16 10:30:00,164.97,165.26,164.95,165.17,64234.0,164.97,165.26,164.95,165.17,64234.0
2025-06-16 10:35:00,165.16,165.36,165.05,165.05,20829.0,165.16,165.36,165.05,165.05,20829.0
2025-06-16 10:40:00,165.09,165.18,164.99,165.1,41953.0,165.09,165.18,164.99,165.1,41953.0
2025-06-16 10:45:00,165.14,165.28,165.02,165.03,29670.0,165.14,165.28,165.02,165.03,29670.0
2025-06-16 10:50:00,165.06,165.2,164.98,165.12,35959.0,165.06,165.2,164.98,165.12,35959.0
2025-06-16 10:55:00,165.12,165.23,165.02,165.21,19699.0,165.12,165.23,165.02,165.21,19699.0
2025-06-16 11:00:00,165.17,165.52,165.15,165.46,12363.0,165.17,165.52,165.15,165.46,12363.0
2025-06-16 11:05:00,165.46,165.46,164.87,164.95,20078.0,165.46,165.46,164.87,164.95,20078.0
2025-06-16 11:10:00,164.98,165.06,164.84,164.89,11916.0,164.98,165.06,164.84,164.89,11916.0
2025-06-16 11:15:00,164.89,164.98,164.6,164.61,17098.0,164.89,164.98,164.6,164.61,17098.0
2025-06-16 11:20:00,164.64,164.81,164.52,164.68,7849.0,164.64,164.81,164.52,164.68,7849.0
2025-06-16 11:25:00,164.71,164.72,164.39,164.66,14456.0,164.71,164.72,164.39,164.66,14456.0
2025-06-16 11:30:00,164.61,164.68,164.53,164.66,7737.0,164.61,164.68,164.53,164.66,7737.0
2025-06-16 11:35:00,164.62,164.86,164.53,164.77,10614.0,164.62,164.86,164.53,164.77,10614.0
2025-06-16 11:40:00,164.72,164.81,164.68,164.68,7276.0,164.72,164.81,164.68,164.68,7276.0
2025-06-16 11:45:00,164.68,164.83,164.66,164.77,12100.0,164.68,164.83,164.66,164.77,12100.0
2025-06-16 11:50:00,164.75,164.78,164.67,164.77,11031.0,164.75,164.78,164.67,164.77,11031.0
2025-06-16 11:55:00,164.77,164.88,164.68,164.87,12738.0,164.77,164.88,164.68,164.87,12738.0
2025-06-16 12:00:00,164.88,164.97,164.8,164.96,9874.0,164.88,164.97,164.8,164.96,9874.0
2025-06-16 12:05:00,164.99,164.99,164.72,164.78,11301.0,164.99,164.99,164.72,164.78,11301.0
2025-06-16 12:10:00,164.79,164.89,164.75,164.77,11915.0,164.79,164.89,164.75,164.77,11915.0
2025-06-16 12:15:00,164.75,164.95,164.75,164.93,8817.0,164.75,164.95,164.75,164.93,8817.0
2025-06-16 12:20:00,164.91,165.04,164.89,164.94,11665.0,164.91,165.04,164.89,164.94,11665.0
2025-06-16 12:25:00,164.92,165.15,164.91,164.97,30445.0,164.92,165.15,164.91,164.97,30445.0
2025-06-16 12:30:00,165.02,165.24,165.01,165.23,6326.0,165.02,165.24,165.01,165.23,6326.0
2025-06-16 12:35:00,165.24,165.24,165.08,165.08,10296.0,165.24,165.24,165.08,165.08,10296.0
2025-06-16 12:40:00,165.12,165.12,165.0,165.03,11615.0,165.12,165.12,165.0,165.03,11615.0
2025-06-16 12:45:00,165.06,165.39,165.06,165.31,21131.0,165.06,165.39,165.06,165.31,21131.0
2025-06-16 12:50:00,165.26,165.32,165.19,165.32,2019.0,165.26,165.32,165.19,165.32,2019.0
2025-06-16 12:55:00,165.22,165.26,165.09,165.09,10899.0,165.22,165.26,165.09,165.09,10899.0
2025-06-16 13:00:00,165.13,165.15,165.04,165.05,7878.0,165.13,165.15,165.04,165.05,7878.0
2025-06-16 13:05:00,165.05,165.32,165.01,165.25,11784.0,165.05,165.32,165.01,165.25,11784.0
2025-06-16 13:10:00,165.27,165.33,165.21,165.28,20822.0,165.27,165.33,165.21,165.28,20822.0
2025-06-16 13:15:00,165.28,165.29,165.03,165.06,15621.0,165.28,165.29,165.03,165.06,15621.0
2025-06-16 13:20:00,165.05,165.1,164.97,165.0,12452.0,165.05,165.1,164.97,165.0,12452.0
2025-06-16 13:25:00,165.0,165.36,164.99,165.34,15626.0,165.0,165.36,164.99,165.34,15626.0
2025-06-16 13:30:00,165.34,165.49,165.34,165.46,12515.0,165.34,165.49,165.34,165.46,12515.0
2025-06-16 13:35:00,165.49,165.5,165.3,165.32,9367.0,165.49,165.5,165.3,165.32,9367.0
2025-06-16 13:40:00,165.35,165.48,165.32,165.41,11272.0,165.35,165.48,165.32,165.41,11272.0
2025-06-16 13:45:00,165.35,165.35,165.06,165.1,13107.0,165.35,165.35,165.06,165.1,13107.0
2025-06-16 13:50:00,165.07,165.16,164.98,164.98,14793.0,165.07,165.16,164.98,164.98,14793.0
2025-06-16 13:55:00,164.98,165.1,164.97,165.08,5835.0,164.98,165.1,164.97,165.08,5835.0
2025-06-16 14:00:00,165.09,165.21,165.05,165.19,21205.0,165.09,165.21,165.05,165.19,21205.0
2025-06-16 14:05:00,165.22,165.25,165.17,165.22,11858.0,165.22,165.25,165.17,165.22,11858.0
2025-06-16 14:10:00,165.23,165.23,165.13,165.19,10065.0,165.23,165.23,165.13,165.19,10065.0
2025-06-16 14:15:00,165.17,165.36,165.13,165.36,72685.0,165.17,165.36,165.13,165.36,72685.0
2025-06-16 14:20:00,165.36,165.66,165.25,165.57,15101.0,165.36,165.66,165.25,165.57,15101.0
2025-06-16 14:25:00,165.58,165.61,165.39,165.44,14652.0,165.58,165.61,165.39,165.44,14652.0
2025-06-16 14:30:00,165.48,165.61,165.42,165.5,15501.0,165.48,165.61,165.42,165.5,15501.0
2025-06-16 14:35:00,165.52,165.68,165.4,165.68,10128.0,165.52,165.68,165.4,165.68,10128.0
2025-06-16 14:40:00,165.68,165.71,165.56,165.7,9984.0,165.68,165.71,165.56,165.7,9984.0
2025-06-16 14:45:00,165.65,165.67,165.59,165.63,12033.0,165.65,165.67,165.59,165.63,12033.0
2025-06-16 14:50:00,165.61,165.68,165.52,165.56,14756.0,165.61,165.68,165.52,165.56,14756.0
2025-06-16 14:55:00,165.58,165.77,165.56,165.65,20591.0,165.58,165.77,165.56,165.65,20591.0
2025-06-16 15:00:00,165.67,165.67,165.44,165.45,19128.0,165.67,165.67,165.44,165.45,19128.0
2025-06-16 15:05:00,165.45,165.49,165.36,165.38,12718.0,165.45,165.49,165.36,165.38,12718.0
2025-06-16 15:10:00,165.4,165.51,165.37,165.45,23252.0,165.4,165.51,165.37,165.45,23252.0
2025-06-16 15:15:00,165.48,165.49,165.41,165.44,22553.0,165.48,165.49,165.41,165.44,22553.0
2025-06-16 15:20:00,165.44,165.63,165.41,165.47,28141.0,165.44,165.63,165.41,165.47,28141.0
2025-06-16 15:25:00,165.47,165.54,165.4,165.41,27396.0,165.47,165.54,165.4,165.41,27396.0
2025-06-16 15:30:00,165.39,165.49,164.98,165.01,33868.0,165.39,165.49,164.98,165.01,33868.0
2025-06-16 15:35:00,164.97,165.1,164.97,165.0,15257.0,164.97,165.1,164.97,165.0,15257.0
2025-06-16 15:40:00,165.0,165.04,164.93,164.97,9904.0,165.0,165.04,164.93,164.97,9904.0
2025-06-16 15:45:00,165.03,165.1,164.87,164.87,19640.0,165.03,165.1,164.87,164.87,19640.0
2025-06-16 15:50:00,164.88,165.23,164.79,165.15,31687.0,164.88,165.23,164.79,165.15,31687.0
2025-06-16 15:55:00,165.18,165.23,164.8,164.91,139565.0,165.18,165.23,164.8,164.91,139565.0
2025-06-17 09:30:00,164.17,164.71,163.58,164.03,75360.0,164.17,164.71,163.58,164.03,75360.0
2025-06-17 09:35:00,164.23,164.4,163.96,164.26,11956.0,164.23,164.4,163.96,164.26,11956.0
2025-06-17 09:40:00,164.25,164.59,164.09,164.55,18677.0,164.25,164.59,164.09,164.55,18677.0
2025-06-17 09:45:00,164.58,164.58,164.05,164.26,16743.0,164.58,164.58,164.05,164.26,16743.0
2025-06-17 09:50:00,164.26,164.65,164.06,164.58,12721.0,164.26,164.65,164.06,164.58,12721.0
2025-06-17 09:55:00,164.5,164.55,164.04,164.08,8722.0,164.5,164.55,164.04,164.08,8722.0
2025-06-17 10:00:00,164.15,164.3,164.04,164.26,13612.0,164.15,164.3,164.04,164.26,13612.0
2025-06-17 10:05:00,164.27,164.67,164.24,164.61,14419.0,164.27,164.67,164.24,164.61,14419.0
2025-06-17 10:10:00,164.66,164.92,164.56,164.83,30632.0,164.66,164.92,164.56,164.83,30632.0
2025-06-17 10:15:00,164.83,164.83,164.6,164.64,16321.0,164.83,164.83,164.6,164.64,16321.0
2025-06-17 10:20:00,164.65,164.85,164.65,164.8,11421.0,164.65,164.85,164.65,164.8,11421.0
2025-06-17 10:25:00,164.8,164.8,164.51,164.59,21786.0,164.8,164.8,164.51,164.59,21786.0
2025-06-17 10:30:00,164.59,164.83,164.52,164.76,33019.0,164.59,164.83,164.52,164.76,33019.0
2025-06-17 10:35:00,164.69,164.94,164.54,164.9,13034.0,164.69,164.94,164.54,164.9,13034.0
2025-06-17 10:40:00,164.95,164.98,164.33,164.67,34120.0,164.95,164.98,164.33,164.67,34120.0
2025-06-17 10:45:00,164.64,164.99,164.64,164.77,32231.0,164.64,164.99,164.64,164.77,32231.0
2025-06-17 10:50:00,164.94,164.94,164.7,164.85,35158.0,164.94,164.94,164.7,164.85,35158.0
2025-06-17 10:55:00,164.86,164.9,164.73,164.75,18426.0,164.86,164.9,164.73,164.75,18426.0
2025-06-17 11:00:00,164.75,164.99,164.68,164.99,11547.0,164.75,164.99,164.68,164.99,11547.0
2025-06-17 11:05:00,164.95,165.01,164.85,164.9,17804.0,164.95,165.01,164.85,164.9,17804.0
2025-06-17 11:10:00,164.88,164.97,164.77,164.89,12542.0,164.88,164.97,164.77,164.89,12542.0
2025-06-17 11:15:00,164.89,164.94,164.54,164.62,15666.0,164.89,164.94,164.54,164.62,15666.0
2025-06-17 11:20:00,164.57,164.59,164.46,164.59,14017.0,164.57,164.59,164.46,164.59,14017.0
2025-06-17 11:25:00,164.59,164.71,164.43,164.44,19150.0,164.59,164.71,164.43,164.44,19150.0
2025-06-17 11:30:00,164.42,164.65,164.39,164.59,29844.0,164.42,164.65,164.39,164.59,29844.0
2025-06-17 11:35:00,164.56,164.98,164.56,164.82,25632.0,164.56,164.98,164.56,164.82,25632.0
2025-06-17 11:40:00,164.81,164.93,164.76,164.9,12215.0,164.81,164.93,164.76,164.9,12215.0
2025-06-17 11:45:00,164.91,165.0,164.76,164.97,10501.0,164.91,165.0,164.76,164.97,10501.0
2025-06-17 11:50:00,164.96,165.05,164.92,165.0,13124.0,164.96,165.05,164.92,165.0,13124.0
2025-06-17 11:55:00,164.96,165.01,164.88,164.96,6213.0,164.96,165.01,164.88,164.96,6213.0
2025-06-17 12:00:00,164.96,165.04,164.81,164.94,21844.0,164.96,165.04,164.81,164.94,21844.0
2025-06-17 12:05:00,164.95,165.0,164.74,164.86,13961.0,164.95,165.0,164.74,164.86,13961.0
2025-06-17 12:10:00,164.88,165.01,164.88,164.94,7477.0,164.88,165.01,164.88,164.94,7477.0
2025-06-17 12:15:00,164.97,165.0,164.84,164.96,8514.0,164.97,165.0,164.84,164.96,8514.0
2025-06-17 12:20:00,164.97,164.98,164.87,164.89,12067.0,164.97,164.98,164.87,164.89,12067.0
2025-06-17 12:25:00,164.89,165.01,164.88,164.94,7055.0,164.89,165.01,164.88,164.94,7055.0
2025-06-17 12:30:00,164.97,165.1,164.97,165.06,13527.0,164.97,165.1,164.97,165.06,13527.0
2025-06-17 12:35:00,165.05,165.35,165.03,165.27,27813.0,165.05,165.35,165.03,165.27,27813.0
2025-06-17 12:40:00,165.26,165.26,165.06,165.06,11013.0,165.26,165.26,165.06,165.06,11013.0
2025-06-17 12:45:00,165.12,165.23,165.07,165.18,9590.0,165.12,165.23,165.07,165.18,9590.0
2025-06-17 12:50:00,165.12,165.13,164.85,164.91,16220.0,165.12,165.13,164.85,164.91,16220.0
2025-06-17 12:55:00,164.91,164.91,164.72,164.8,15965.0,164.91,164.91,164.72,164.8,15965.0
2025-06-17 13:00:00,164.78,164.98,164.74,164.96,7248.0,164.78,164.98,164.74,164.96,7248.0
2025-06-17 13:05:00,164.95,164.95,164.75,164.81,11044.0,164.95,164.95,164.75,164.81,11044.0
2025-06-17 13:10:00,164.77,164.81,164.68,164.76,6563.0,164.77,164.81,164.68,164.76,6563.0
2025-06-17 13:15:00,164.73,164.78,164.64,164.78,14145.0,164.73,164.78,164.64,164.78,14145.0
2025-06-17 13:20:00,164.77,164.96,164.71,164.78,15114.0,164.77,164.96,164.71,164.78,15114.0
2025-06-17 13:25:00,164.73,164.76,164.63,164.65,5393.0,164.73,164.76,164.63,164.65,5393.0
2025-06-17 13:30:00,164.63,164.89,164.6,164.89,10935.0,164.63,164.89,164.6,164.89,10935.0
2025-06-17 13:35:00,164.9,165.02,164.78,164.83,19433.0,164.9,165.02,164.78,164.83,19433.0
2025-06-17 13:40:00,164.8,164.85,164.56,164.61,9375.0,164.8,164.85,164.56,164.61,9375.0
2025-06-17 13:45:00,164.61,164.64,164.31,164.42,13611.0,164.61,164.64,164.31,164.42,13611.0
2025-06-17 13:50:00,164.36,164.44,164.28,164.36,8218.0,164.36,164.44,164.28,164.36,8218.0
2025-06-17 13:55:00,164.38,164.56,164.32,164.33,10408.0,164.38,164.56,164.32,164.33,10408.0
2025-06-17 14:00:00,164.29,164.29,164.06,164.1,22792.0,164.29,164.29,164.06,164.1,22792.0
2025-06-17 14:05:00,164.12,164.26,164.11,164.24,18248.0,164.12,164.26,164.11,164.24,18248.0
2025-06-17 14:10:00,164.27,164.38,164.26,164.27,11820.0,164.27,164.38,164.26,164.27,11820.0
2025-06-17 14:15:00,164.25,164.37,164.22,164.31,8205.0,164.25,164.37,164.22,164.31,8205.0
2025-06-17 14:20:00,164.35,164.38,164.23,164.25,10063.0,164.35,164.38,164.23,164.25,10063.0
2025-06-17 14:25:00,164.23,164.29,164.18,164.28,11375.0,164.23,164.29,164.18,164.28,11375.0
2025-06-17 14:30:00,164.25,164.39,164.25,164.39,9073.0,164.25,164.39,164.25,164.39,9073.0
2025-06-17 14:35:00,164.41,164.47,164.26,164.3,16801.0,164.41,164.47,164.26,164.3,16801.0
2025-06-17 14:40:00,164.3,164.3,164.11,164.18,11087.0,164.3,164.3,164.11,164.18,11087.0
2025-06-17 14:45:00,164.2,164.27,164.14,164.21,8013.0,164.2,164.27,164.14,164.21,8013.0
2025-06-17 14:50:00,164.24,164.27,164.15,164.23,8474.0,164.24,164.27,164.15,164.23,8474.0
2025-06-17 14:55:00,164.26,164.41,164.24,164.36,17452.0,164.26,164.41,164.24,164.36,17452.0
2025-06-17 15:00:00,164.36,164.38,164.24,164.29,15151.0,164.36,164.38,164.24,164.29,15151.0
2025-06-17 15:05:00,164.27,164.45,164.21,164.43,14797.0,164.27,164.45,164.21,164.43,14797.0
2025-06-17 15:10:00,164.4,164.46,164.32,164.38,16979.0,164.4,164.46,164.32,164.38,16979.0
2025-06-17 15:15:00,164.38,164.47,164.34,164.4,16296.0,164.38,164.47,164.34,164.4,16296.0
2025-06-17 15:20:00,164.38,164.49,164.29,164.44,13750.0,164.38,164.49,164.29,164.44,13750.0
2025-06-17 15:25:00,164.48,164.55,164.44,164.52,20701.0,164.48,164.55,164.44,164.52,20701.0
2025-06-17 15:30:00,164.52,164.52,164.28,164.31,20549.0,164.52,164.52,164.28,164.31,20549.0
2025-06-17 15:35:00,164.33,164.47,164.26,164.26,12674.0,164.33,164.47,164.26,164.26,12674.0
2025-06-17 15:40:00,164.24,164.27,164.05,164.14,23385.0,164.24,164.27,164.05,164.14,23385.0
2025-06-17 15:45:00,164.12,164.23,164.02,164.08,23846.0,164.12,164.23,164.02,164.08,23846.0
2025-06-17 15:50:00,164.04,164.24,163.69,163.72,47412.0,164.04,164.24,163.69,163.72,47412.0
2025-06-17 15:55:00,163.69,163.76,163.27,163.47,253258.0,163.69,163.76,163.27,163.47,253258.0
2025-06-18 09:30:00,163.65,163.65,162.84,163.14,60661.0,163.65,163.65,162.84,163.14,60661.0
2025-06-18 09:35:00,163.38,163.6,162.99,163.15,35395.0,163.38,163.6,162.99,163.15,35395.0
2025-06-18 09:40:00,163.18,163.3,161.02,161.54,115661.0,163.18,163.3,161.02,161.54,115661.0
2025-06-18 09:45:00,161.61,162.22,160.81,161.81,72010.0,161.61,162.22,160.81,161.81,72010.0
2025-06-18 09:50:00,161.9,161.9,161.13,161.68,69230.0,161.9,161.9,161.13,161.68,69230.0
2025-06-18 09:55:00,161.68,161.84,161.27,161.4,33763.0,161.68,161.84,161.27,161.4,33763.0
2025-06-18 10:00:00,161.4,161.85,161.37,161.54,47434.0,161.4,161.85,161.37,161.54,47434.0
2025-06-18 10:05:00,161.54,162.0,161.28,161.97,38974.0,161.54,162.0,161.28,161.97,38974.0
2025-06-18 10:10:00,161.95,162.45,161.84,162.41,28192.0,161.95,162.45,161.84,162.41,28192.0
2025-06-18 10:15:00,162.41,162.71,162.4,162.6,22929.0,162.41,162.71,162.4,162.6,22929.0
2025-06-18 10:20:00,162.64,163.07,162.64,162.9,14390.0,162.64,163.07,162.64,162.9,14390.0
2025-06-18 10:25:00,162.89,163.4,162.89,163.27,64232.0,162.89,163.4,162.89,163.27,64232.0
2025-06-18 10:30:00,163.27,163.31,163.01,163.05,77786.0,163.27,163.31,163.01,163.05,77786.0
2025-06-18 10:35:00,163.05,163.27,162.99,163.15,40441.0,163.05,163.27,162.99,163.15,40441.0
2025-06-18 10:40:00,163.19,163.55,163.14,163.49,38264.0,163.19,163.55,163.14,163.49,38264.0
2025-06-18 10:45:00,163.59,163.8,163.49,163.8,20102.0,163.59,163.8,163.49,163.8,20102.0
2025-06-18 10:50:00,163.8,163.83,163.55,163.83,16594.0,163.8,163.83,163.55,163.83,16594.0
2025-06-18 10:55:00,163.82,164.16,163.8,164.11,20255.0,163.82,164.16,163.8,164.11,20255.0
2025-06-18 11:00:00,164.07,164.2,163.78,163.94,42084.0,164.07,164.2,163.78,163.94,42084.0
2025-06-18 11:05:00,163.94,164.06,163.85,163.93,27934.0,163.94,164.06,163.85,163.93,27934.0
2025-06-18 11:10:00,163.92,164.0,163.8,163.86,21320.0,163.92,164.0,163.8,163.86,21320.0
2025-06-18 11:15:00,163.86,164.02,163.77,163.86,19168.0,163.86,164.02,163.77,163.86,19168.0
2025-06-18 11:20:00,163.86,163.99,163.48,163.54,35580.0,163.86,163.99,163.48,163.54,35580.0
2025-06-18 11:25:00,163.56,163.72,163.21,163.72,44596.0,163.56,163.72,163.21,163.72,44596.0
2025-06-18 11:30:00,163.75,163.89,163.35,163.36,21369.0,163.75,163.89,163.35,163.36,21369.0
2025-06-18 11:35:00,163.36,163.71,163.34,163.71,22254.0,163.36,163.71,163.34,163.71,22254.0
2025-06-18 11:40:00,163.66,163.67,163.12,163.29,56500.0,163.66,163.67,163.12,163.29,56500.0
2025-06-18 11:45:00,163.2,163.74,163.18,163.74,68707.0,163.2,163.74,163.18,163.74,68707.0
2025-06-18 11:50:00,163.7,163.86,163.48,163.64,13674.0,163.7,163.86,163.48,163.64,13674.0
2025-06-18 11:55:00,163.74,163.76,163.5,163.54,7858.0,163.74,163.76,163.5,163.54,7858.0
2025-06-18 12:00:00,163.54,163.71,163.49,163.6,8272.0,163.54,163.71,163.49,163.6,8272.0
2025-06-18 12:05:00,163.61,163.69,163.44,163.66,21595.0,163.61,163.69,163.44,163.66,21595.0
2025-06-18 12:10:00,163.65,163.8,163.59,163.74,8083.0,163.65,163.8,163.59,163.74,8083.0
2025-06-18 12:15:00,163.73,163.79,163.48,163.5,16891.0,163.73,163.79,163.48,163.5,16891.0
2025-06-18 12:20:00,163.5,163.56,163.18,163.25,20518.0,163.5,163.56,163.18,163.25,20518.0
2025-06-18 12:25:00,163.23,163.24,162.27,162.35,34395.0,163.23,163.24,162.27,162.35,34395.0
2025-06-18 12:30:00,162.34,162.53,161.77,161.81,61316.0,162.34,162.53,161.77,161.81,61316.0
2025-06-18 12:35:00,161.8,162.01,161.46,161.71,70095.0,161.8,162.01,161.46,161.71,70095.0
2025-06-18 12:40:00,161.77,161.77,159.76,160.4,156335.0,161.77,161.77,159.76,160.4,156335.0
2025-06-18 12:45:00,160.4,161.36,160.39,161.11,59848.0,160.4,161.36,160.39,161.11,59848.0
2025-06-18 12:50:00,161.06,161.42,160.81,161.04,36363.0,161.06,161.42,160.81,161.04,36363.0
2025-06-18 12:55:00,161.06,161.41,160.93,161.11,39758.0,161.06,161.41,160.93,161.11,39758.0
2025-06-18 13:00:00,161.13,161.34,160.81,161.11,69699.0,161.13,161.34,160.81,161.11,69699.0
2025-06-18 13:05:00,161.2,161.24,160.03,160.21,61466.0,161.2,161.24,160.03,160.21,61466.0
2025-06-18 13:10:00,160.16,160.27,159.9,159.95,46688.0,160.16,160.27,159.9,159.95,46688.0
2025-06-18 13:15:00,159.95,160.45,159.87,160.34,58398.0,159.95,160.45,159.87,160.34,58398.0
2025-06-18 13:20:00,160.28,160.62,160.08,160.11,28945.0,160.28,160.62,160.08,160.11,28945.0
2025-06-18 13:25:00,160.03,160.31,160.01,160.16,10289.0,160.03,160.31,160.01,160.16,10289.0
2025-06-18 13:30:00,160.15,160.71,160.14,160.71,19044.0,160.15,160.71,160.14,160.71,19044.0
2025-06-18 13:35:00,160.66,161.04,160.58,161.0,24935.0,160.66,161.04,160.58,161.0,24935.0
2025-06-18 13:40:00,160.98,161.2,160.92,161.14,32584.0,160.98,161.2,160.92,161.14,32584.0
2025-06-18 13:45:00,161.17,161.38,160.97,161.18,37314.0,161.17,161.38,160.97,161.18,37314.0
2025-06-18 13:50:00,161.22,161.69,161.15,161.44,25664.0,161.22,161.69,161.15,161.44,25664.0
2025-06-18 13:55:00,161.44,161.45,161.08,161.25,35743.0,161.44,161.45,161.08,161.25,35743.0
2025-06-18 14:00:00,161.32,161.62,160.95,160.95,40741.0,161.32,161.62,160.95,160.95,40741.0
2025-06-18 14:05:00,161.01,161.56,160.99,161.52,27886.0,161.01,161.56,160.99,161.52,27886.0
2025-06-18 14:10:00,161.52,161.77,161.42,161.75,19878.0,161.52,161.77,161.42,161.75,19878.0
2025-06-18 14:15:00,161.7,161.82,161.57,161.65,24016.0,161.7,161.82,161.57,161.65,24016.0
2025-06-18 14:20:00,161.65,162.05,161.64,161.72,58644.0,161.65,162.05,161.64,161.72,58644.0
2025-06-18 14:25:00,161.71,161.96,161.69,161.9,28035.0,161.71,161.96,161.69,161.9,28035.0
2025-06-18 14:30:00,161.88,162.05,161.83,161.96,34516.0,161.88,162.05,161.83,161.96,34516.0
2025-06-18 14:35:00,161.94,162.02,161.54,161.97,51841.0,161.94,162.02,161.54,161.97,51841.0
2025-06-18 14:40:00,161.97,162.34,161.93,162.16,34288.0,161.97,162.34,161.93,162.16,34288.0
2025-06-18 14:45:00,162.16,162.16,161.79,162.01,50230.0,162.16,162.16,161.79,162.01,50230.0
2025-06-18 14:50:00,162.07,162.17,161.85,161.99,30698.0,162.07,162.17,161.85,161.99,30698.0
2025-06-18 14:55:00,162.02,162.03,161.45,161.57,43301.0,162.02,162.03,161.45,161.57,43301.0
2025-06-18 15:00:00,161.54,162.08,161.45,162.08,33480.0,161.54,162.08,161.45,162.08,33480.0
2025-06-18 15:05:00,162.08,162.24,161.92,161.94,19420.0,162.08,162.24,161.92,161.94,19420.0
2025-06-18 15:10:00,161.94,162.24,161.76,161.95,25487.0,161.94,162.24,161.76,161.95,25487.0
2025-06-18 15:15:00,161.96,161.96,161.66,161.91,19024.0,161.96,161.96,161.66,161.91,19024.0
2025-06-18 15:20:00,161.9,162.13,161.89,161.96,45038.0,161.9,162.13,161.89,161.96,45038.0
2025-06-18 15:25:00,161.93,161.95,161.5,161.55,35652.0,161.93,161.95,161.5,161.55,35652.0
2025-06-18 15:30:00,161.51,161.78,161.48,161.48,113268.0,161.51,161.78,161.48,161.48,113268.0
2025-06-18 15:35:00,161.49,161.62,161.17,161.22,143766.0,161.49,161.62,161.17,161.22,143766.0
2025-06-18 15:40:00,161.22,161.52,161.22,161.44,27826.0,161.22,161.52,161.22,161.44,27826.0
2025-06-18 15:45:00,161.42,161.6,161.36,161.43,38098.0,161.42,161.6,161.36,161.43,38098.0
2025-06-18 15:50:00,161.38,161.54,160.93,161.11,75766.0,161.38,161.54,160.93,161.11,75766.0
2025-06-18 15:55:00,161.11,161.42,161.09,161.34,207814.0,161.11,161.42,161.09,161.34,207814.0
2025-06-20 09:30:00,162.33,163.62,161.78,163.62,496252.0,162.33,163.62,161.78,163.62,496252.0
2025-06-20 09:35:00,163.46,163.89,163.19,163.79,22634.0,163.46,163.89,163.19,163.79,22634.0
2025-06-20 09:40:00,163.97,164.58,163.9,164.4,42054.0,163.97,164.58,163.9,164.4,42054.0
2025-06-20 09:45:00,164.4,164.44,163.63,163.68,35860.0,164.4,164.44,163.63,163.68,35860.0
2025-06-20 09:50:00,163.68,163.89,163.5,163.65,20942.0,163.68,163.89,163.5,163.65,20942.0
2025-06-20 09:55:00,163.77,164.03,163.72,163.8,22932.0,163.77,164.03,163.72,163.8,22932.0
2025-06-20 10:00:00,163.72,164.03,163.54,163.61,18470.0,163.72,164.03,163.54,163.61,18470.0
2025-06-20 10:05:00,163.48,163.8,163.26,163.72,10214.0,163.48,163.8,163.26,163.72,10214.0
2025-06-20 10:10:00,163.72,163.75,163.49,163.63,15037.0,163.72,163.75,163.49,163.63,15037.0
2025-06-20 10:15:00,163.68,163.88,163.58,163.66,25156.0,163.68,163.88,163.58,163.66,25156.0
2025-06-20 10:20:00,163.66,163.77,163.24,163.24,33515.0,163.66,163.77,163.24,163.24,33515.0
2025-06-20 10:25:00,163.25,163.49,163.07,163.3,24096.0,163.25,163.49,163.07,163.3,24096.0
2025-06-20 10:30:00,163.34,163.38,162.96,162.97,23196.0,163.34,163.38,162.96,162.97,23196.0
2025-06-20 10:35:00,162.96,163.34,162.88,163.31,34038.0,162.96,163.34,162.88,163.31,34038.0
2025-06-20 10:40:00,163.31,163.54,163.12,163.54,52045.0,163.31,163.54,163.12,163.54,52045.0
2025-06-20 10:45:00,163.48,163.48,163.09,163.39,18938.0,163.48,163.48,163.09,163.39,18938.0
2025-06-20 10:50:00,163.35,163.54,163.25,163.46,31643.0,163.35,163.54,163.25,163.46,31643.0
2025-06-20 10:55:00,163.46,163.49,163.16,163.3,36406.0,163.46,163.49,163.16,163.3,36406.0
2025-06-20 11:00:00,163.31,163.65,163.3,163.53,12234.0,163.31,163.65,163.3,163.53,12234.0
2025-06-20 11:05:00,163.46,163.84,163.46,163.73,10829.0,163.46,163.84,163.46,163.73,10829.0
2025-06-20 11:10:00,163.76,164.12,163.76,163.99,30114.0,163.76,164.12,163.76,163.99,30114.0
2025-06-20 11:15:00,163.95,164.11,163.91,163.97,15101.0,163.95,164.11,163.91,163.97,15101.0
2025-06-20 11:20:00,163.97,164.0,163.83,163.99,15161.0,163.97,164.0,163.83,163.99,15161.0
2025-06-20 11:25:00,163.97,164.04,163.8,163.8,18968.0,163.97,164.04,163.8,163.8,18968.0
2025-06-20 11:30:00,163.82,164.12,163.82,164.05,13633.0,163.82,164.12,163.82,164.05,13633.0
2025-06-20 11:35:00,164.07,164.07,163.89,164.03,16777.0,164.07,164.07,163.89,164.03,16777.0
2025-06-20 11:40:00,164.01,164.26,163.97,164.25,8208.0,164.01,164.26,163.97,164.25,8208.0
2025-06-20 11:45:00,164.2,164.31,164.0,164.02,30573.0,164.2,164.31,164.0,164.02,30573.0
2025-06-20 11:50:00,164.0,164.02,163.68,163.71,14653.0,164.0,164.02,163.68,163.71,14653.0
2025-06-20 11:55:00,163.7,163.76,163.42,163.47,11354.0,163.7,163.76,163.42,163.47,11354.0
2025-06-20 12:00:00,163.4,163.44,163.2,163.32,9746.0,163.4,163.44,163.2,163.32,9746.0
2025-06-20 12:05:00,163.35,163.55,163.26,163.5,21083.0,163.35,163.55,163.26,163.5,21083.0
2025-06-20 12:10:00,163.5,163.76,163.47,163.5,12767.0,163.5,163.76,163.47,163.5,12767.0
2025-06-20 12:15:00,163.53,163.68,163.49,163.64,13198.0,163.53,163.68,163.49,163.64,13198.0
2025-06-20 12:20:00,163.59,163.72,163.58,163.69,9574.0,163.59,163.72,163.58,163.69,9574.0
2025-06-20 12:25:00,163.7,163.81,163.64,163.77,5722.0,163.7,163.81,163.64,163.77,5722.0
2025-06-20 12:30:00,163.77,163.87,163.71,163.82,17590.0,163.77,163.87,163.71,163.82,17590.0
2025-06-20 12:35:00,163.87,163.88,163.72,163.78,7597.0,163.87,163.88,163.72,163.78,7597.0
2025-06-20 12:40:00,163.76,163.77,163.67,163.72,10009.0,163.76,163.77,163.67,163.72,10009.0
2025-06-20 12:45:00,163.68,163.74,163.55,163.67,19886.0,163.68,163.74,163.55,163.67,19886.0
2025-06-20 12:50:00,163.67,163.91,163.67,163.9,8176.0,163.67,163.91,163.67,163.9,8176.0
2025-06-20 12:55:00,163.89,163.91,163.68,163.75,80434.0,163.89,163.91,163.68,163.75,80434.0
2025-06-20 13:00:00,163.81,164.04,163.73,163.73,27389.0,163.81,164.04,163.73,163.73,27389.0
2025-06-20 13:05:00,163.78,163.89,163.71,163.84,15618.0,163.78,163.89,163.71,163.84,15618.0
2025-06-20 13:10:00,163.84,163.84,163.71,163.83,20604.0,163.84,163.84,163.71,163.83,20604.0
2025-06-20 13:15:00,163.83,164.02,163.76,163.86,21074.0,163.83,164.02,163.76,163.86,21074.0
2025-06-20 13:20:00,163.84,163.9,163.45,163.45,42199.0,163.84,163.9,163.45,163.45,42199.0
2025-06-20 13:25:00,163.45,163.55,163.28,163.38,11795.0,163.45,163.55,163.28,163.38,11795.0
2025-06-20 13:30:00,163.3,163.39,163.2,163.25,24363.0,163.3,163.39,163.2,163.25,24363.0
2025-06-20 13:35:00,163.25,163.25,162.94,163.03,11702.0,163.25,163.25,162.94,163.03,11702.0
2025-06-20 13:40:00,163.06,163.27,163.02,163.11,18208.0,163.06,163.27,163.02,163.11,18208.0
2025-06-20 13:45:00,163.09,163.2,162.99,163.03,18157.0,163.09,163.2,162.99,163.03,18157.0
2025-06-20 13:50:00,163.06,163.07,162.94,163.03,11220.0,163.06,163.07,162.94,163.03,11220.0
2025-06-20 13:55:00,163.08,163.12,162.9,162.9,35013.0,163.08,163.12,162.9,162.9,35013.0
2025-06-20 14:00:00,162.9,163.01,162.8,163.01,25247.0,162.9,163.01,162.8,163.01,25247.0
2025-06-20 14:05:00,162.98,163.22,162.98,163.13,17128.0,162.98,163.22,162.98,163.13,17128.0
2025-06-20 14:10:00,163.13,163.38,163.09,163.32,10377.0,163.13,163.38,163.09,163.32,10377.0
2025-06-20 14:15:00,163.31,163.5,163.2,163.5,14050.0,163.31,163.5,163.2,163.5,14050.0
2025-06-20 14:20:00,163.46,163.55,163.41,163.46,13411.0,163.46,163.55,163.41,163.46,13411.0
2025-06-20 14:25:00,163.47,163.51,163.36,163.37,32564.0,163.47,163.51,163.36,163.37,32564.0
2025-06-20 14:30:00,163.41,163.47,163.39,163.46,18594.0,163.41,163.47,163.39,163.46,18594.0
2025-06-20 14:35:00,163.46,163.49,163.31,163.44,20069.0,163.46,163.49,163.31,163.44,20069.0
2025-06-20 14:40:00,163.4,163.46,163.32,163.45,47074.0,163.4,163.46,163.32,163.45,47074.0
2025-06-20 14:45:00,163.46,163.62,163.44,163.52,15012.0,163.46,163.62,163.44,163.52,15012.0
2025-06-20 14:50:00,163.51,163.69,163.46,163.69,19211.0,163.51,163.69,163.46,163.69,19211.0
2025-06-20 14:55:00,163.66,163.76,163.51,163.73,23198.0,163.66,163.76,163.51,163.73,23198.0
2025-06-20 15:00:00,163.67,164.02,163.65,163.93,27460.0,163.67,164.02,163.65,163.93,27460.0
2025-06-20 15:05:00,163.9,163.9,163.53,163.56,35794.0,163.9,163.9,163.53,163.56,35794.0
2025-06-20 15:10:00,163.56,163.69,163.48,163.62,70622.0,163.56,163.69,163.48,163.62,70622.0
2025-06-20 15:15:00,163.59,163.7,163.3,163.53,43260.0,163.59,163.7,163.3,163.53,43260.0
2025-06-20 15:20:00,163.52,163.52,163.19,163.24,18959.0,163.52,163.52,163.19,163.24,18959.0
2025-06-20 15:25:00,163.24,163.44,163.23,163.29,33060.0,163.24,163.44,163.23,163.29,33060.0
2025-06-20 15:30:00,163.32,163.48,163.17,163.19,48783.0,163.32,163.48,163.17,163.19,48783.0
2025-06-20 15:35:00,163.16,163.34,163.05,163.34,23296.0,163.16,163.34,163.05,163.34,23296.0
2025-06-20 15:40:00,163.31,163.32,163.16,163.31,27598.0,163.31,163.32,163.16,163.31,27598.0
2025-06-20 15:45:00,163.31,163.4,163.16,163.2,45097.0,163.31,163.4,163.16,163.2,45097.0
2025-06-20 15:50:00,163.2,163.54,163.17,163.48,114649.0,163.2,163.54,163.17,163.48,114649.0
2025-06-20 15:55:00,163.5,163.57,162.79,163.18,452349.0,163.5,163.57,162.79,163.18,452349.0